Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.10 | -1.67% | 13,489,575 | -23,700 | -0.1 |
5.80
6.40
5.90
|
2 tháng
(2024-09-23) |
-0.60 | -9.23% | 31,429,959 | 17,500 | 0.1 |
5.80
6.80
5.90
|
3 tháng
(2024-08-23) |
-1.20 | -16.90% | 55,731,607 | -172,500 | -1.2 |
5.80
7.10
5.90
|
6 tháng
(2024-05-27) |
-1.40 | -19.18% | 193,272,020 | -314,820 | -3.5 |
5.70
8.20
5.90
|
12 tháng
(2023-11-27) |
-0.20 | -3.28% | 393,200,709 | -12,940 | -1.5 |
4.40
8.20
5.90
|
24 tháng
(2022-12-02) |
-4.60 | -43.81% | 1,124,826,347 | 35,914 | -2.6 |
4.40
15.30
5.90
|
36 tháng
(2021-12-07) |
-22.92 | -79.53% | 1,555,043,889 | -87,850 | -4.8 |
4.40
30.71
5.90
|
60 tháng
(2019-12-18) |
3.18 | 116.62% | 1,874,011,824 | -2,898,850 | -73.5 |
2.16
42.38
5.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/06/2012 |
1.68
|
140,600 | 1.76 | 1.76 | 1.64 | 0 | 0 | 0 |
26/06/2012 |
1.76
|
574,700 | 1.84 | 1.84 | 1.72 | 0 | 0 | 0 |
25/06/2012 |
1.84
|
405,600 | 1.96 | 1.96 | 1.84 | 0 | 0 | 0 |
22/06/2012 |
1.96
|
225,000 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 |
21/06/2012 |
2.00
|
190,100 | 2.00 | 2.04 | 1.96 | 0 | 0 | 0 |
20/06/2012 |
2.00
|
116,700 | 1.96 | 2.04 | 1.96 | 0 | 0 | 0 |
19/06/2012 |
1.96
|
192,000 | 2.08 | 2.08 | 1.96 | 0 | 0 | 0 |
18/06/2012 |
2.08
|
410,900 | 2.04 | 2.12 | 2.00 | 0 | 0 | 0 |
15/06/2012 |
2.04
|
392,500 | 2.00 | 2.08 | 2.00 | 0 | 0 | 0 |
14/06/2012 |
2.00
|
368,700 | 2.00 | 2.00 | 1.96 | 0 | 0 | 0 |
13/06/2012 |
2.00
|
259,800 | 2.04 | 2.04 | 1.96 | 0 | 0 | 0 |
12/06/2012 |
2.04
|
194,700 | 2.08 | 2.08 | 2.00 | 0 | 0 | 0 |
11/06/2012 |
2.08
|
611,800 | 2.08 | 2.16 | 2.04 | 0 | 0 | 0 |
08/06/2012 |
2.08
|
442,600 | 2.12 | 2.20 | 2.04 | 0 | 0 | 0 |
07/06/2012 |
2.12
|
700,000 | 1.96 | 2.12 | 2.04 | 0 | 0 | 0 |
06/06/2012 |
1.96
|
198,800 | 2.04 | 2.08 | 1.96 | 0 | 0 | 0 |
05/06/2012 |
2.04
|
297,500 | 1.92 | 2.04 | 1.88 | 0 | 0 | 0 |
04/06/2012 |
1.92
|
420,000 | 1.96 | 1.96 | 1.92 | 0 | 0 | 0 |
01/06/2012 |
1.96
|
498,000 | 2.00 | 2.04 | 1.96 | 0 | 0 | 0 |
31/05/2012 |
2.00
|
379,900 | 2.00 | 2.04 | 1.96 | 0 | 0 | 0 |
30/05/2012 |
2.00
|
500,000 | 2.00 | 2.08 | 2.00 | 0 | 0 | 0 |
29/05/2012 |
2.00
|
238,300 | 2.08 | 2.08 | 2.00 | 0 | 0 | 0 |
28/05/2012 |
2.08
|
708,900 | 2.04 | 2.16 | 2.04 | 0 | 0 | 0 |
25/05/2012 |
2.04
|
497,200 | 1.96 | 2.04 | 1.96 | 0 | 0 | 0 |
24/05/2012 |
1.96
|
823,900 | 2.00 | 2.00 | 1.88 | 0 | 0 | 0 |
23/05/2012 |
2.00
|
577,000 | 2.12 | 2.12 | 2.00 | 0 | 0 | 0 |
22/05/2012 |
2.12
|
507,000 | 2.16 | 2.20 | 2.08 | 0 | 0 | 0 |
21/05/2012 |
2.16
|
494,700 | 2.04 | 2.16 | 2.04 | 0 | 0 | 0 |
18/05/2012 |
2.04
|
1,160,000 | 2.16 | 2.16 | 2.04 | 0 | 0 | 0 |
17/05/2012 |
2.16
|
612,700 | 2.20 | 2.28 | 2.12 | 0 | 10,000 | -0.1 |
16/05/2012 |
2.20
|
985,500 | 2.12 | 2.20 | 2.08 | 0 | 0 | 0 |
15/05/2012 |
2.12
|
1,589,300 | 2.16 | 2.16 | 2.04 | 0 | 0 | 0 |
14/05/2012 |
2.16
|
2,531,700 | 2.28 | 2.36 | 2.16 | 0 | 0 | 0 |
11/05/2012 |
2.28
|
1,328,400 | 2.44 | 2.48 | 2.28 | 0 | 0 | 0 |
10/05/2012 |
2.44
|
1,455,400 | 2.36 | 2.52 | 2.36 | 10,000 | 0 | 0.1 |
09/05/2012 |
2.36
|
1,637,200 | 2.44 | 2.48 | 2.32 | 0 | 0 | 0 |
08/05/2012 |
2.44
|
2,488,800 | 2.60 | 2.64 | 2.44 | 0 | 0 | 0 |
07/05/2012 |
2.60
|
2,127,300 | 2.48 | 2.64 | 2.44 | 0 | 0 | 0 |
04/05/2012 |
2.48
|
1,696,300 | 2.32 | 2.48 | 2.36 | 0 | 0 | 0 |
03/05/2012 |
2.32
|
2,002,000 | 2.20 | 2.32 | 2.20 | 0 | 0 | 0 |
02/05/2012 |
2.20
|
3,055,200 | 2.08 | 2.24 | 2.12 | 0 | 0 | 0 |
27/04/2012 |
2.08
|
1,780,100 | 2.04 | 2.12 | 2.00 | 0 | 0 | 0 |
26/04/2012 |
2.04
|
892,200 | 2.08 | 2.12 | 1.96 | 0 | 0 | 0 |
25/04/2012 |
2.08
|
1,645,600 | 2.04 | 2.16 | 2.08 | 0 | 0 | 0 |
24/04/2012 |
2.04
|
1,150,300 | 1.96 | 2.08 | 1.92 | 0 | 7,200 | -0.0 |
23/04/2012 |
1.96
|
689,700 | 2.04 | 2.04 | 1.96 | 0 | 0 | 0 |
20/04/2012 |
2.04
|
691,100 | 2.04 | 2.12 | 2.00 | 0 | 25,000 | -0.1 |
19/04/2012 |
2.04
|
1,328,200 | 2.12 | 2.24 | 2.00 | 0 | 156,800 | -0.8 |
18/04/2012 |
2.12
|
2,453,700 | 2.00 | 2.12 | 2.00 | 0 | 0 | 0 |
17/04/2012 |
2.00
|
1,555,800 | 2.08 | 2.12 | 2.00 | 0 | 0 | 0 |
16/04/2012 |
2.08
|
1,003,800 | 1.96 | 2.08 | 1.96 | 0 | 0 | 0 |
13/04/2012 |
1.96
|
1,056,600 | 2.08 | 2.08 | 1.96 | 0 | 0 | 0 |
12/04/2012 |
2.08
|
1,103,200 | 2.04 | 2.16 | 2.04 | 189,000 | 0 | 1.0 |
11/04/2012 |
2.04
|
1,589,300 | 1.92 | 2.04 | 1.92 | 800 | 0 | 0.0 |
10/04/2012 |
1.92
|
855,400 | 1.92 | 2.00 | 1.88 | 0 | 0 | 0 |
09/04/2012 |
1.92
|
1,068,400 | 1.84 | 1.92 | 1.84 | 0 | 0 | 0 |
06/04/2012 |
1.84
|
807,100 | 1.88 | 1.92 | 1.80 | 0 | 0 | 0 |
05/04/2012 |
1.88
|
872,500 | 1.76 | 1.88 | 1.72 | 0 | 0 | 0 |
04/04/2012 |
1.76
|
1,123,000 | 1.88 | 1.88 | 1.76 | 0 | 0 | 0 |
03/04/2012 |
1.88
|
816,200 | 1.76 | 1.88 | 1.76 | 0 | 0 | 0 |
30/03/2012 |
1.76
|
1,065,700 | 1.88 | 1.88 | 1.76 | 0 | 0 | 0 |
29/03/2012 |
1.88
|
1,381,900 | 1.96 | 2.00 | 1.88 | 0 | 0 | 0 |
28/03/2012 |
1.96
|
2,918,400 | 2.04 | 2.04 | 1.92 | 0 | 0 | 0 |
27/03/2012 |
2.04
|
2,826,900 | 2.12 | 2.24 | 2.00 | 0 | 0 | 0 |
26/03/2012 |
2.12
|
1,506,900 | 2.00 | 2.12 | 2.04 | 0 | 0 | 0 |
23/03/2012 |
2.00
|
911,300 | 1.92 | 2.00 | 2.00 | 0 | 0 | 0 |
22/03/2012 |
1.92
|
2,389,100 | 1.80 | 1.92 | 1.72 | 0 | 2,700 | -0.0 |
21/03/2012 |
1.80
|
1,971,700 | 1.76 | 1.88 | 1.76 | 0 | 0 | 0 |
20/03/2012 |
1.76
|
618,600 | 1.72 | 1.80 | 1.68 | 0 | 0 | 0 |
19/03/2012 |
1.72
|
809,400 | 1.80 | 1.80 | 1.72 | 0 | 0 | 0 |
16/03/2012 |
1.80
|
1,709,000 | 1.76 | 1.84 | 1.80 | 0 | 0 | 0 |
15/03/2012 |
1.76
|
1,099,000 | 1.68 | 1.76 | 1.60 | 0 | 0 | 0 |
14/03/2012 |
1.68
|
820,700 | 1.64 | 1.68 | 1.64 | 0 | 0 | 0 |
13/03/2012 |
1.64
|
949,700 | 1.56 | 1.64 | 1.56 | 0 | 0 | 0 |
12/03/2012 |
1.56
|
767,600 | 1.64 | 1.64 | 1.56 | 700 | 0 | 0.0 |
09/03/2012 |
1.64
|
1,427,700 | 1.68 | 1.72 | 1.60 | 0 | 0 | 0 |
08/03/2012 |
1.68
|
1,295,300 | 1.84 | 1.84 | 1.68 | 0 | 0 | 0 |
07/03/2012 |
1.84
|
1,713,700 | 1.84 | 1.88 | 1.80 | 0 | 0 | 0 |
06/03/2012 |
1.84
|
2,531,600 | 1.92 | 2.04 | 1.80 | 0 | 0 | 0 |
05/03/2012 |
1.92
|
415,900 | 1.88 | 1.92 | 1.88 | 0 | 0 | 0 |
02/03/2012 |
1.88
|
2,136,800 | 1.80 | 1.88 | 1.68 | 0 | 0 | 0 |
01/03/2012 |
1.80
|
680,700 | 1.84 | 1.92 | 1.68 | 2,700 | 0 | 0.0 |
29/02/2012 |
1.84
|
1,396,000 | 1.68 | 1.84 | 1.64 | 0 | 0 | 0 |
28/02/2012 |
1.68
|
5,077,400 | 1.64 | 1.72 | 1.60 | 0 | 0 | 0 |
27/02/2012 |
1.64
|
224,600 | 1.56 | 1.64 | 1.64 | 0 | 0 | 0 |
24/02/2012 |
1.56
|
140,100 | 1.48 | 1.56 | 1.56 | 0 | 0 | 0 |
23/02/2012 |
1.48
|
115,100 | 1.44 | 1.48 | 1.48 | 0 | 0 | 0 |
22/02/2012 |
1.44
|
1,414,700 | 1.32 | 1.44 | 1.32 | 0 | 0 | 0 |
21/02/2012 |
1.32
|
1,680,100 | 1.32 | 1.40 | 1.28 | 0 | 0 | 0 |
20/02/2012 |
1.32
|
198,400 | 1.24 | 1.32 | 1.28 | 0 | 0 | 0 |
17/02/2012 |
1.24
|
478,800 | 1.16 | 1.24 | 1.16 | 0 | 0 | 0 |
16/02/2012 |
1.16
|
159,200 | 1.16 | 1.20 | 1.16 | 0 | 0 | 0 |
15/02/2012 |
1.16
|
322,200 | 1.24 | 1.24 | 1.16 | 1,700 | 0 | 0.0 |
14/02/2012 |
1.24
|
504,700 | 1.24 | 1.28 | 1.16 | 0 | 0 | 0 |
13/02/2012 |
1.24
|
228,800 | 1.32 | 1.32 | 1.24 | 0 | 0 | 0 |
10/02/2012 |
1.32
|
327,500 | 1.36 | 1.40 | 1.32 | 0 | 0 | 0 |
09/02/2012 |
1.36
|
1,126,200 | 1.40 | 1.44 | 1.32 | 0 | 0 | 0 |
08/02/2012 |
1.40
|
705,800 | 1.32 | 1.40 | 1.32 | 0 | 0 | 0 |
07/02/2012 |
1.32
|
344,000 | 1.28 | 1.36 | 1.28 | 0 | 0 | 0 |
06/02/2012 |
1.28
|
344,100 | 1.32 | 1.32 | 1.24 | 0 | 0 | 0 |