Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.65 | -7.56% | 80,100 | -500 | -0.0 |
7.93
8.60
7.95
|
2 tháng
(2024-07-22) |
-1.55 | -16.32% | 239,400 | 100 | 0.0 |
7.90
9.50
7.95
|
3 tháng
(2024-06-21) |
-3.15 | -28.38% | 726,300 | 200 | 0.0 |
7.90
11.85
7.95
|
6 tháng
(2024-03-25) |
-0.10 | -1.24% | 1,015,300 | 300 | 0.0 |
7.45
11.85
7.95
|
12 tháng
(2023-09-25) |
-0.54 | -6.36% | 1,505,000 | 9,400 | 0.1 |
7.38
11.85
7.95
|
24 tháng
(2022-09-30) |
-4.05 | -33.75% | 5,573,000 | 65,900 | 0.8 |
5.12
12
7.95
|
36 tháng
(2021-10-05) |
-1.80 | -18.46% | 17,153,700 | 44,030 | -0.2 |
5.12
32.40
7.95
|
60 tháng
(2019-10-16) |
0.95 | 13.57% | 27,299,870 | -17,134,750 | -95.9 |
3.92
32.40
7.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2012 |
3.60
|
1,230,450 | 3.50 | 3.60 | 3.50 | 80 | 10,000 | -0.0 |
13/04/2012 |
3.50
|
4,712,580 | 3.60 | 3.70 | 3.50 | 10 | 173,670 | -0.6 |
12/04/2012 |
3.60
|
183,200 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
11/04/2012 |
3.50
|
1,494,340 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
10/04/2012 |
3.40
|
120,810 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
09/04/2012 |
3.30
|
1,104,920 | 3.20 | 3.30 | 3.10 | 1,030 | 3,500 | -0.0 |
06/04/2012 |
3.20
|
2,463,090 | 3.30 | 3.30 | 3.20 | 30,020 | 10,770 | 0.1 |
05/04/2012 |
3.30
|
1,861,080 | 3.40 | 3.40 | 3.30 | 0 | 81,000 | -0.3 |
04/04/2012 |
3.40
|
1,063,040 | 3.50 | 3.50 | 3.40 | 4,200 | 0 | 0.0 |
03/04/2012 |
3.50
|
2,364,420 | 3.60 | 3.70 | 3.50 | 235,000 | 5,000 | 0.8 |
30/03/2012 |
3.60
|
300,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
29/03/2012 |
3.70
|
1,503,290 | 3.80 | 3.90 | 3.70 | 1,500 | 5,000 | -0.0 |
28/03/2012 |
3.80
|
2,560,200 | 3.90 | 4 | 3.80 | 14,000 | 4,000 | 0.0 |
27/03/2012 |
3.90
|
2,620,820 | 3.80 | 3.90 | 3.70 | 18,000 | 0 | 0.1 |
26/03/2012 |
3.80
|
1,554,520 | 3.70 | 3.80 | 3.70 | 19,000 | 20 | 0.1 |
23/03/2012 |
3.70
|
2,596,050 | 3.60 | 3.70 | 3.50 | 500 | 12,380 | -0.0 |
22/03/2012 |
3.60
|
1,927,490 | 3.70 | 3.80 | 3.60 | 0 | 178,980 | -0.7 |
21/03/2012 |
3.70
|
3,346,480 | 3.60 | 3.70 | 3.50 | 32,900 | 2,000 | 0.1 |
20/03/2012 |
3.60
|
1,787,200 | 3.70 | 3.70 | 3.60 | 20 | 0 | 0.0 |
19/03/2012 |
3.70
|
1,312,640 | 3.60 | 3.70 | 3.50 | 5,610 | 0 | 0.0 |
16/03/2012 |
3.60
|
2,502,090 | 3.50 | 3.60 | 3.50 | 101,500 | 0 | 0.4 |
15/03/2012 |
3.50
|
4,055,390 | 3.40 | 3.50 | 3.30 | 141,000 | 918,710 | -2.7 |
14/03/2012 |
3.40
|
4,660,340 | 3.50 | 3.60 | 3.40 | 34,980 | 69,980 | -0.1 |
13/03/2012 |
3.50
|
60,750 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
12/03/2012 |
3.40
|
127,410 | 3.30 | 3.40 | 3.40 | 19,990 | 0 | 0.1 |
09/03/2012 |
3.30
|
1,669,020 | 3.20 | 3.30 | 3.20 | 99,960 | 35,000 | 0.2 |
08/03/2012 |
3.20
|
217,220 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
07/03/2012 |
3.10
|
1,307,510 | 3 | 3.10 | 3 | 56,850 | 0 | 0.2 |
06/03/2012 |
3
|
3,241,060 | 2.90 | 3 | 2.90 | 20,040 | 0 | 0.1 |
05/03/2012 |
2.90
|
72,730 | 2.80 | 2.90 | 2.90 | 3,130 | 0 | 0.0 |
02/03/2012 |
2.80
|
63,560 | 2.70 | 2.80 | 2.80 | 0 | 0 | 0 |
01/03/2012 |
2.70
|
1,101,660 | 2.60 | 2.70 | 2.60 | 80,000 | 0 | 0.2 |
29/02/2012 |
2.60
|
1,532,620 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
28/02/2012 |
2.50
|
2,201,530 | 2.60 | 2.70 | 2.50 | 39,980 | 5,000 | 0.1 |
27/02/2012 |
2.60
|
200,710 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
24/02/2012 |
2.50
|
358,290 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 |
23/02/2012 |
2.40
|
105,090 | 2.30 | 2.40 | 2.40 | 0 | 0 | 0 |
22/02/2012 |
2.30
|
481,020 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
21/02/2012 |
2.20
|
1,862,210 | 2.10 | 2.20 | 2.10 | 5,000 | 0 | 0.0 |
20/02/2012 |
2.10
|
737,650 | 2 | 2.10 | 2 | 0 | 0 | 0 |
17/02/2012 |
2
|
343,600 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
16/02/2012 |
2
|
375,740 | 2 | 2 | 1.90 | 161,130 | 0 | 0.3 |
15/02/2012 |
2
|
396,740 | 2.10 | 2.10 | 2 | 20 | 0 | 0 |
14/02/2012 |
2.10
|
375,740 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
13/02/2012 |
2
|
395,000 | 2 | 2 | 1.90 | 122,720 | 0 | 0.2 |
10/02/2012 |
2
|
558,430 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
09/02/2012 |
2.10
|
406,390 | 2.10 | 2.20 | 2 | 0 | 0 | 0 |
08/02/2012 |
2.10
|
666,500 | 2 | 2.10 | 2 | 0 | 0 | 0 |
07/02/2012 |
2
|
442,860 | 2 | 2.10 | 2 | 50 | 0 | 0.0 |
06/02/2012 |
2
|
702,730 | 2.10 | 2.10 | 2 | 10,000 | 0 | 0.0 |
03/02/2012 |
2.10
|
744,380 | 2.20 | 2.30 | 2.10 | 23,520 | 0 | 0.1 |
02/02/2012 |
2.20
|
871,720 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
01/02/2012 |
2.10
|
400,320 | 2.10 | 2.10 | 2 | 30 | 0 | 0.0 |
31/01/2012 |
2.10
|
1,595,090 | 2.10 | 2.20 | 2 | 10,000 | 0 | 0.0 |
30/01/2012 |
2.10
|
345,480 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
20/01/2012 |
2.10
|
460,130 | 2 | 2.10 | 2 | 0 | 0 | 0 |
19/01/2012 |
2
|
458,690 | 1.90 | 2 | 2 | 0 | 0 | 0 |
18/01/2012 |
1.90
|
150,750 | 2 | 2 | 1.90 | 0 | 0 | 0 |
17/01/2012 |
2
|
299,660 | 2 | 2 | 1.90 | 45,310 | 0 | 0.1 |
16/01/2012 |
2
|
351,730 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
13/01/2012 |
2
|
246,950 | 1.90 | 2 | 1.90 | 18,010 | 0 | 0.0 |
12/01/2012 |
1.90
|
193,300 | 1.90 | 2 | 1.90 | 70 | 0 | 0.0 |
11/01/2012 |
1.90
|
251,650 | 2 | 2.10 | 1.90 | 48,130 | 0 | 0.1 |
10/01/2012 |
2
|
170,260 | 1.90 | 2 | 1.90 | 1,000 | 0 | 0.0 |
09/01/2012 |
1.90
|
576,340 | 1.90 | 2 | 1.80 | 15,500 | 0 | 0.0 |
06/01/2012 |
1.90
|
703,290 | 2 | 2 | 1.90 | 200,000 | 0 | 0.4 |
05/01/2012 |
2
|
386,880 | 2 | 2.10 | 1.90 | 68,070 | 0 | 0.1 |
04/01/2012 |
2
|
936,570 | 2 | 2.10 | 1.90 | 31,830 | 0 | 0.1 |
03/01/2012 |
2
|
389,060 | 1.90 | 2 | 2 | 0 | 0 | 0 |
30/12/2011 |
1.90
|
842,760 | 1.80 | 1.90 | 1.90 | 150,000 | 0 | 0.3 |
29/12/2011 |
1.80
|
264,820 | 1.80 | 1.80 | 1.70 | 0 | 0 | 0 |
28/12/2011 |
1.80
|
462,240 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
27/12/2011 |
1.80
|
710,800 | 1.90 | 1.90 | 1.80 | 124,660 | 0 | 0.2 |
26/12/2011 |
1.90
|
373,200 | 2 | 2.10 | 1.90 | 0 | 0 | 0 |
23/12/2011 |
2
|
659,870 | 2.10 | 2.10 | 2 | 100 | 0 | 0.0 |
22/12/2011 |
2.10
|
431,980 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
21/12/2011 |
2.10
|
176,920 | 2.20 | 2.20 | 2.10 | 0 | 0 | 0 |
20/12/2011 |
2.20
|
24,930 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
19/12/2011 |
2.30
|
276,780 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
16/12/2011 |
2.40
|
623,360 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
15/12/2011 |
2.50
|
28,490 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
14/12/2011 |
2.60
|
41,880 | 2.70 | 2.70 | 2.60 | 40 | 0 | 0.0 |
13/12/2011 |
2.70
|
46,960 | 2.80 | 2.80 | 2.70 | 80 | 0 | 0.0 |
12/12/2011 |
2.80
|
49,070 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
09/12/2011 |
2.90
|
116,090 | 3 | 3 | 2.90 | 0 | 0 | 0 |
08/12/2011 |
3
|
127,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
07/12/2011 |
3
|
344,950 | 3 | 3 | 2.90 | 0 | 0 | 0 |
06/12/2011 |
3
|
145,070 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
05/12/2011 |
2.90
|
247,610 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
02/12/2011 |
2.80
|
191,310 | 2.90 | 2.90 | 2.80 | 0 | 4,500 | -0.0 |
01/12/2011 |
2.90
|
191,000 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
30/11/2011 |
2.90
|
97,140 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
29/11/2011 |
2.90
|
144,760 | 2.90 | 3 | 2.80 | 340 | 0 | 0.0 |
28/11/2011 |
2.90
|
223,520 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
25/11/2011 |
2.80
|
244,430 | 2.70 | 2.80 | 2.60 | 690 | 0 | 0.0 |
24/11/2011 |
2.70
|
55,580 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
23/11/2011 |
2.80
|
369,550 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
22/11/2011 |
2.90
|
106,680 | 3 | 3 | 2.90 | 0 | 0 | 0 |
21/11/2011 |
3
|
25,460 | 3 | 3 | 2.90 | 0 | 0 | 0 |
18/11/2011 |
3
|
48,490 | 3 | 3 | 2.90 | 60 | 7,000 | -0.0 |