Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.17 | -3.04% | 566,300 | -1,800 | -0.0 |
5.41
5.68
5.43
|
2 tháng
(2024-09-23) |
-0.13 | -2.34% | 1,564,100 | 0 | -0.0 |
5.36
5.68
5.43
|
3 tháng
(2024-08-26) |
0.02 | 0.42% | 2,832,700 | -3,200 | -0.0 |
5.28
5.69
5.43
|
6 tháng
(2024-05-27) |
-0.72 | -11.72% | 8,208,900 | -15,490 | -0.1 |
5.19
6.39
5.43
|
12 tháng
(2023-11-28) |
-0.76 | -12.24% | 26,205,700 | -11,490 | -0.1 |
5.19
6.82
5.43
|
24 tháng
(2022-12-05) |
-0.35 | -6.11% | 107,306,500 | -626,580 | -7.9 |
5.14
10.14
5.43
|
36 tháng
(2021-12-08) |
-7.82 | -59.03% | 210,760,800 | -188,560 | 2.5 |
4.54
16.51
5.43
|
60 tháng
(2019-12-19) |
-2.21 | -28.93% | 395,155,050 | -144,850 | 2.5 |
4.54
20.07
5.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/06/2012 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
19/06/2012 |
1.64
|
4,200 | 1.67 | 1.67 | 1.58 | 0 | 0 | 0 |
18/06/2012 |
1.67
|
100 | 1.70 | 1.70 | 1.67 | 0 | 0 | 0 |
15/06/2012 |
1.70
|
1,300 | 1.67 | 1.70 | 1.64 | 0 | 0 | 0 |
14/06/2012 |
1.67
|
9,700 | 1.67 | 1.67 | 1.58 | 0 | 0 | 0 |
13/06/2012 |
1.67
|
6,100 | 1.61 | 1.67 | 1.61 | 0 | 0 | 0 |
12/06/2012 |
1.61
|
14,500 | 1.73 | 1.73 | 1.61 | 0 | 0 | 0 |
11/06/2012 |
1.73
|
6,000 | 1.79 | 1.79 | 1.73 | 0 | 0 | 0 |
08/06/2012 |
1.79
|
18,200 | 1.82 | 1.82 | 1.70 | 0 | 0 | 0 |
07/06/2012 |
1.82
|
28,300 | 1.79 | 1.82 | 1.73 | 0 | 0 | 0 |
06/06/2012 |
1.79
|
100 | 1.76 | 1.79 | 1.79 | 0 | 0 | 0 |
05/06/2012 |
1.76
|
6,500 | 1.73 | 1.76 | 1.64 | 0 | 0 | 0 |
04/06/2012 |
1.73
|
13,300 | 1.76 | 1.76 | 1.64 | 0 | 0 | 0 |
01/06/2012 |
1.76
|
8,300 | 1.79 | 1.82 | 1.70 | 0 | 0 | 0 |
31/05/2012 |
1.79
|
2,400 | 1.79 | 1.79 | 1.67 | 0 | 0 | 0 |
30/05/2012 |
1.79
|
5,200 | 1.82 | 1.82 | 1.73 | 0 | 0 | 0 |
29/05/2012 |
1.82
|
31,900 | 1.85 | 1.85 | 1.76 | 0 | 0 | 0 |
28/05/2012 |
1.85
|
12,000 | 1.85 | 1.88 | 1.73 | 0 | 0 | 0 |
25/05/2012 |
1.85
|
28,300 | 1.76 | 1.88 | 1.79 | 0 | 0 | 0 |
24/05/2012 |
1.76
|
5,300 | 1.73 | 1.79 | 1.61 | 0 | 0 | 0 |
23/05/2012 |
1.73
|
14,700 | 1.85 | 1.85 | 1.73 | 0 | 0 | 0 |
22/05/2012 |
1.85
|
5,500 | 1.91 | 1.91 | 1.82 | 0 | 0 | 0 |
21/05/2012 |
1.91
|
21,100 | 1.79 | 1.91 | 1.82 | 0 | 0 | 0 |
18/05/2012 |
1.79
|
17,600 | 1.79 | 1.79 | 1.70 | 0 | 0 | 0 |
17/05/2012 |
1.79
|
26,800 | 1.94 | 1.97 | 1.79 | 0 | 0 | 0 |
16/05/2012 |
1.94
|
39,600 | 1.85 | 1.94 | 1.79 | 0 | 0 | 0 |
15/05/2012 |
1.85
|
32,000 | 1.97 | 1.97 | 1.85 | 0 | 0 | 0 |
14/05/2012 |
1.97
|
54,400 | 2.09 | 2.15 | 1.97 | 0 | 0 | 0 |
11/05/2012 |
2.09
|
73,600 | 2.21 | 2.36 | 2.09 | 0 | 0 | 0 |
10/05/2012 |
2.21
|
123,600 | 2.09 | 2.21 | 2.15 | 0 | 0 | 0 |
09/05/2012 |
2.09
|
44,100 | 2.06 | 2.09 | 2.03 | 0 | 0 | 0 |
08/05/2012 |
2.06
|
59,900 | 2.24 | 2.24 | 2.06 | 0 | 0 | 0 |
07/05/2012 |
2.24
|
22,300 | 2.12 | 2.24 | 2.12 | 0 | 0 | 0 |
04/05/2012 |
2.12
|
103,500 | 2.00 | 2.12 | 2.06 | 0 | 0 | 0 |
03/05/2012 |
2.00
|
42,800 | 2.00 | 2.09 | 2.00 | 0 | 0 | 0 |
02/05/2012 |
2.00
|
108,300 | 1.88 | 2.00 | 1.88 | 0 | 0 | 0 |
27/04/2012 |
1.88
|
37,300 | 1.91 | 1.94 | 1.79 | 0 | 0 | 0 |
26/04/2012 |
1.91
|
16,200 | 1.94 | 1.94 | 1.82 | 0 | 0 | 0 |
25/04/2012 |
1.94
|
21,200 | 1.88 | 1.94 | 1.85 | 0 | 0 | 0 |
24/04/2012 |
1.88
|
4,400 | 1.85 | 1.88 | 1.82 | 0 | 0 | 0 |
23/04/2012 |
1.85
|
23,600 | 1.88 | 1.91 | 1.82 | 0 | 0 | 0 |
20/04/2012 |
1.88
|
14,900 | 1.91 | 1.91 | 1.88 | 0 | 0 | 0 |
19/04/2012 |
1.91
|
57,600 | 1.91 | 2.03 | 1.85 | 0 | 0 | 0 |
18/04/2012 |
1.91
|
31,200 | 1.91 | 1.94 | 1.88 | 0 | 0 | 0 |
17/04/2012 |
1.91
|
43,800 | 1.82 | 1.91 | 1.82 | 0 | 0 | 0 |
16/04/2012 |
1.82
|
28,400 | 1.76 | 1.88 | 1.76 | 0 | 0 | 0 |
13/04/2012 |
1.76
|
16,500 | 1.88 | 1.88 | 1.76 | 0 | 0 | 0 |
12/04/2012 |
1.88
|
43,300 | 1.79 | 1.88 | 1.82 | 0 | 0 | 0 |
11/04/2012 |
1.79
|
8,500 | 1.79 | 1.82 | 1.76 | 0 | 0 | 0 |
10/04/2012 |
1.79
|
7,700 | 1.79 | 1.79 | 1.70 | 0 | 0 | 0 |
09/04/2012 |
1.79
|
4,700 | 1.73 | 1.82 | 1.73 | 0 | 0 | 0 |
06/04/2012 |
1.73
|
26,500 | 1.70 | 1.79 | 1.70 | 0 | 0 | 0 |
05/04/2012 |
1.70
|
14,200 | 1.79 | 1.79 | 1.67 | 0 | 0 | 0 |
04/04/2012 |
1.79
|
4,300 | 1.79 | 1.79 | 1.70 | 0 | 0 | 0 |
03/04/2012 |
1.79
|
2,600 | 1.79 | 1.79 | 1.76 | 0 | 0 | 0 |
30/03/2012 |
1.79
|
21,500 | 1.82 | 1.82 | 1.70 | 0 | 0 | 0 |
29/03/2012 |
1.82
|
12,600 | 1.85 | 1.97 | 1.79 | 0 | 0 | 0 |
28/03/2012 |
1.85
|
17,300 | 1.85 | 1.97 | 1.85 | 0 | 0 | 0 |
27/03/2012 |
1.85
|
12,600 | 1.85 | 1.88 | 1.79 | 0 | 0 | 0 |
26/03/2012 |
1.85
|
68,100 | 1.76 | 1.85 | 1.82 | 0 | 0 | 0 |
23/03/2012 |
1.76
|
3,000 | 1.64 | 1.76 | 1.64 | 0 | 0 | 0 |
22/03/2012 |
1.64
|
4,700 | 1.70 | 1.73 | 1.64 | 0 | 0 | 0 |
21/03/2012 |
1.70
|
17,000 | 1.67 | 1.76 | 1.70 | 0 | 0 | 0 |
20/03/2012 |
1.67
|
10,700 | 1.79 | 1.79 | 1.67 | 0 | 0 | 0 |
19/03/2012 |
1.79
|
300 | 1.79 | 1.79 | 1.79 | 0 | 0 | 0 |
16/03/2012 |
1.79
|
6,700 | 1.85 | 1.85 | 1.73 | 0 | 0 | 0 |
15/03/2012 |
1.85
|
500 | 1.94 | 1.94 | 1.85 | 0 | 0 | 0 |
14/03/2012 |
1.94
|
100 | 1.85 | 1.94 | 1.94 | 0 | 0 | 0 |
13/03/2012 |
1.85
|
1,700 | 1.79 | 1.85 | 1.79 | 0 | 0 | 0 |
12/03/2012 |
1.79
|
700 | 1.82 | 1.82 | 1.79 | 0 | 0 | 0 |
09/03/2012 |
1.82
|
4,600 | 1.79 | 1.82 | 1.70 | 0 | 0 | 0 |
08/03/2012 |
1.79
|
10,700 | 1.97 | 2.03 | 1.79 | 0 | 0 | 0 |
07/03/2012 |
1.97
|
800 | 1.88 | 1.97 | 1.82 | 0 | 0 | 0 |
06/03/2012 |
1.88
|
13,900 | 2.09 | 2.09 | 1.88 | 0 | 0 | 0 |
05/03/2012 |
2.09
|
110,900 | 1.97 | 2.09 | 1.91 | 0 | 0 | 0 |
02/03/2012 |
1.97
|
5,400 | 1.97 | 1.97 | 1.94 | 0 | 0 | 0 |
01/03/2012 |
1.97
|
200 | 1.85 | 1.97 | 1.85 | 0 | 0 | 0 |
29/02/2012 |
1.85
|
4,100 | 1.79 | 1.91 | 1.85 | 0 | 0 | 0 |
28/02/2012 |
1.79
|
1,300 | 1.73 | 1.79 | 1.79 | 0 | 0 | 0 |
27/02/2012 |
1.73
|
6,900 | 1.58 | 1.73 | 1.67 | 0 | 0 | 0 |
24/02/2012 |
1.58
|
7,200 | 1.64 | 1.73 | 1.58 | 0 | 0 | 0 |
23/02/2012 |
1.64
|
9,800 | 1.73 | 1.85 | 1.61 | 0 | 0 | 0 |
22/02/2012 |
1.73
|
100 | 1.67 | 1.73 | 1.73 | 0 | 0 | 0 |
21/02/2012 |
1.67
|
1,500 | 1.70 | 1.70 | 1.61 | 0 | 0 | 0 |
20/02/2012 |
1.70
|
2,600 | 1.64 | 1.70 | 1.70 | 0 | 0 | 0 |
17/02/2012 |
1.64
|
200 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
16/02/2012 |
1.64
|
100 | 1.61 | 1.64 | 1.64 | 0 | 0 | 0 |
15/02/2012 |
1.61
|
6,800 | 1.73 | 1.73 | 1.52 | 0 | 0 | 0 |
14/02/2012 |
1.73
|
1,100 | 1.61 | 1.73 | 1.55 | 0 | 300 | -0.0 |
13/02/2012 |
1.61
|
700 | 1.64 | 1.79 | 1.61 | 0 | 500 | -0.0 |
10/02/2012 |
1.64
|
200 | 1.79 | 1.79 | 1.64 | 0 | 0 | 0 |
09/02/2012 |
1.79
|
300 | 1.82 | 1.82 | 1.70 | 0 | 0 | 0 |
08/02/2012 |
1.82
|
0 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
07/02/2012 |
1.82
|
200 | 1.76 | 1.82 | 1.82 | 0 | 0 | 0 |
06/02/2012 |
1.76
|
100 | 1.76 | 1.76 | 1.76 | 0 | 100 | -0.0 |
03/02/2012 |
1.76
|
100 | 1.67 | 1.76 | 1.76 | 0 | 0 | 0 |
02/02/2012 |
1.67
|
1,500 | 1.70 | 1.79 | 1.67 | 0 | 1,100 | -0.0 |
01/02/2012 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
31/01/2012 |
1.70
|
100 | 1.61 | 1.70 | 1.70 | 0 | 0 | 0 |
30/01/2012 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |