Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.50 | 2.38% | 205,700 | 0 | 0 |
21
23
21.50
|
2 tháng
(2024-09-13) |
0.50 | 2.38% | 443,000 | 0 | 0 |
21
23
21.50
|
3 tháng
(2024-08-14) |
0.50 | 2.38% | 540,700 | -300 | -0.0 |
21
23
21.50
|
6 tháng
(2024-05-16) |
1.37 | 6.79% | 1,685,100 | -2,200 | -0.0 |
20
23
21.50
|
12 tháng
(2023-11-20) |
3.98 | 22.69% | 3,099,200 | -204,600 | -3.8 |
17.34
23
21.50
|
24 tháng
(2022-11-23) |
7.56 | 54.28% | 3,917,567 | -216,200 | -4.1 |
13.94
23
21.50
|
36 tháng
(2021-11-29) |
3.49 | 19.38% | 5,891,583 | -229,010 | -4.4 |
13.33
23
21.50
|
60 tháng
(2019-12-09) |
9.72 | 82.58% | 11,433,476 | -1,515,310 | -27.2 |
9.74
23
21.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/06/2012 |
3.04
|
1,400 | 3.01 | 3.10 | 2.94 | 100 | 0 | 0.0 |
14/06/2012 |
3.01
|
200 | 2.97 | 3.01 | 2.91 | 0 | 0 | 0 |
13/06/2012 |
2.97
|
300 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
12/06/2012 |
2.97
|
2,700 | 3.01 | 3.01 | 2.91 | 100 | 0 | 0.0 |
11/06/2012 |
3.01
|
100 | 2.91 | 3.01 | 3.01 | 100 | 0 | 0.0 |
08/06/2012 |
2.91
|
5,800 | 2.97 | 2.97 | 2.91 | 0 | 0 | 0 |
07/06/2012 |
2.97
|
13,100 | 2.94 | 2.97 | 2.91 | 0 | 0 | 0 |
06/06/2012 |
2.94
|
10,200 | 3.01 | 3.01 | 2.88 | 0 | 0 | 0 |
05/06/2012 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
04/06/2012 |
3.01
|
4,200 | 2.84 | 3.01 | 2.78 | 1,400 | 0 | 0.0 |
01/06/2012 |
2.84
|
1,600 | 2.94 | 2.94 | 2.84 | 0 | 0 | 0 |
31/05/2012 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
30/05/2012 |
2.94
|
600 | 2.88 | 2.94 | 2.88 | 0 | 0 | 0 |
29/05/2012 |
2.88
|
100 | 3.04 | 3.04 | 2.88 | 0 | 0 | 0 |
28/05/2012 |
3.04
|
4,700 | 2.88 | 3.04 | 2.91 | 200 | 1,000 | -0.0 |
25/05/2012 |
2.88
|
2,100 | 2.81 | 3.01 | 2.88 | 600 | 0 | 0.0 |
24/05/2012 |
2.81
|
6,100 | 2.84 | 2.97 | 2.81 | 0 | 0 | 0 |
23/05/2012 |
2.84
|
200 | 3.01 | 3.07 | 2.84 | 0 | 0 | 0 |
22/05/2012 |
3.01
|
400 | 3.04 | 3.04 | 2.91 | 0 | 0 | 0 |
21/05/2012 |
3.04
|
10,500 | 2.88 | 3.04 | 2.94 | 3,100 | 0 | 0.0 |
18/05/2012 |
2.88
|
3,300 | 2.81 | 2.91 | 2.74 | 100 | 0 | 0.0 |
17/05/2012 |
2.81
|
17,300 | 2.97 | 3.04 | 2.81 | 0 | 0 | 0 |
16/05/2012 |
2.97
|
20,800 | 2.97 | 2.97 | 2.81 | 0 | 0 | 0 |
15/05/2012 |
2.97
|
100 | 2.94 | 2.97 | 2.97 | 0 | 0 | 0 |
14/05/2012 |
2.94
|
11,800 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 |
11/05/2012 |
3.07
|
69,300 | 3.30 | 3.30 | 3.07 | 0 | 0 | 0 |
10/05/2012 |
3.30
|
13,600 | 3.33 | 3.40 | 3.20 | 200 | 0 | 0.0 |
09/05/2012 |
3.33
|
12,800 | 3.30 | 3.33 | 3.17 | 0 | 0 | 0 |
08/05/2012 |
3.30
|
16,100 | 3.14 | 3.33 | 3.14 | 4,300 | 0 | 0.0 |
07/05/2012 |
3.14
|
39,000 | 2.94 | 3.14 | 3.01 | 0 | 0 | 0 |
04/05/2012 |
2.94
|
90,000 | 2.78 | 2.94 | 2.81 | 0 | 0 | 0 |
03/05/2012 |
2.78
|
77,300 | 2.88 | 2.88 | 2.78 | 2,200 | 0 | 0.0 |
02/05/2012 |
2.88
|
85,600 | 2.81 | 2.88 | 2.81 | 0 | 0 | 0 |
27/04/2012 |
2.81
|
21,000 | 2.81 | 2.81 | 2.71 | 100 | 0 | 0.0 |
26/04/2012 |
2.81
|
600 | 2.74 | 2.81 | 2.81 | 0 | 0 | 0 |
25/04/2012 |
2.74
|
14,500 | 2.71 | 2.74 | 2.68 | 2,300 | 0 | 0.0 |
24/04/2012 |
2.71
|
2,000 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
23/04/2012 |
2.71
|
151,600 | 2.74 | 2.74 | 2.61 | 0 | 0 | 0 |
20/04/2012 |
2.74
|
14,500 | 2.65 | 2.78 | 2.61 | 4,900 | 0 | 0.0 |
19/04/2012 |
2.65
|
130,300 | 2.78 | 2.78 | 2.61 | 22,000 | 0 | 0.2 |
18/04/2012 |
2.78
|
38,500 | 2.74 | 2.78 | 2.74 | 22,200 | 0 | 0.2 |
17/04/2012 |
2.74
|
18,800 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
16/04/2012 |
2.74
|
19,300 | 2.68 | 2.74 | 2.68 | 2,400 | 0 | 0.0 |
13/04/2012 |
2.68
|
1,500 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
12/04/2012 |
2.68
|
4,400 | 2.68 | 2.71 | 2.68 | 0 | 0 | 0 |
11/04/2012 |
2.68
|
9,500 | 2.65 | 2.68 | 2.65 | 0 | 0 | 0 |
10/04/2012 |
2.65
|
13,000 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
09/04/2012 |
2.65
|
30,900 | 2.65 | 2.68 | 2.65 | 0 | 0 | 0 |
06/04/2012 |
2.65
|
50,600 | 2.61 | 2.65 | 2.58 | 0 | 0 | 0 |
05/04/2012 |
2.61
|
35,800 | 2.58 | 2.65 | 2.55 | 600 | 600 | -0 |
04/04/2012 |
2.58
|
5,700 | 2.61 | 2.61 | 2.58 | 0 | 0 | 0 |
03/04/2012 |
2.61
|
600 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
30/03/2012 |
2.61
|
5,000 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
29/03/2012 |
2.61
|
5,500 | 2.61 | 2.65 | 2.61 | 0 | 0 | 0 |
28/03/2012 |
2.61
|
14,900 | 2.65 | 2.65 | 2.61 | 0 | 0 | 0 |
27/03/2012 |
2.65
|
18,100 | 2.68 | 2.68 | 2.65 | 0 | 0 | 0 |
26/03/2012 |
2.68
|
24,600 | 2.65 | 2.68 | 2.65 | 4,100 | 0 | 0.0 |
23/03/2012 |
2.65
|
13,700 | 2.61 | 2.65 | 2.61 | 0 | 2,400 | -0.0 |
22/03/2012 |
2.61
|
29,000 | 2.61 | 2.61 | 2.61 | 0 | 0 | 0 |
21/03/2012 |
2.61
|
29,900 | 2.55 | 2.61 | 2.55 | 0 | 0 | 0 |
20/03/2012 |
2.55
|
12,200 | 2.52 | 2.58 | 2.52 | 5,000 | 0 | 0.0 |
19/03/2012 |
2.52
|
5,600 | 2.45 | 2.55 | 2.45 | 0 | 0 | 0 |
16/03/2012 |
2.45
|
7,700 | 2.45 | 2.52 | 2.45 | 0 | 0 | 0 |
15/03/2012 |
2.45
|
22,100 | 2.48 | 2.52 | 2.42 | 0 | 0 | 0 |
14/03/2012 |
2.48
|
4,700 | 2.52 | 2.52 | 2.45 | 0 | 0 | 0 |
13/03/2012 |
2.52
|
500 | 2.42 | 2.52 | 2.52 | 0 | 0 | 0 |
12/03/2012 |
2.42
|
2,000 | 2.42 | 2.45 | 2.42 | 0 | 0 | 0 |
09/03/2012 |
2.42
|
13,800 | 2.52 | 2.58 | 2.42 | 0 | 0 | 0 |
08/03/2012 |
2.52
|
6,200 | 2.61 | 2.61 | 2.52 | 0 | 0 | 0 |
07/03/2012 |
2.61
|
13,200 | 2.55 | 2.61 | 2.58 | 0 | 0 | 0 |
06/03/2012 |
2.55
|
28,600 | 2.71 | 2.71 | 2.55 | 0 | 0 | 0 |
05/03/2012 |
2.71
|
89,200 | 2.55 | 2.71 | 2.61 | 1,000 | 0 | 0.0 |
02/03/2012 |
2.55
|
100 | 2.48 | 2.55 | 2.55 | 0 | 0 | 0 |
01/03/2012 |
2.48
|
17,200 | 2.48 | 2.52 | 2.45 | 0 | 0 | 0 |
29/02/2012 |
2.48
|
5,300 | 2.45 | 2.48 | 2.45 | 200 | 0 | 0.0 |
28/02/2012 |
2.45
|
5,000 | 2.55 | 2.55 | 2.42 | 0 | 0 | 0 |
27/02/2012 |
2.55
|
3,500 | 2.52 | 2.55 | 2.48 | 0 | 0 | 0 |
24/02/2012 |
2.52
|
7,200 | 2.52 | 2.55 | 2.52 | 0 | 0 | 0 |
23/02/2012 |
2.52
|
8,700 | 2.42 | 2.52 | 2.48 | 0 | 0 | 0 |
22/02/2012 |
2.42
|
4,500 | 2.42 | 2.52 | 2.42 | 0 | 0 | 0 |
21/02/2012 |
2.42
|
1,600 | 2.39 | 2.42 | 2.42 | 0 | 0 | 0 |
20/02/2012 |
2.39
|
13,300 | 2.35 | 2.45 | 2.39 | 0 | 0 | 0 |
17/02/2012 |
2.35
|
4,100 | 2.32 | 2.39 | 2.35 | 0 | 0 | 0 |
16/02/2012 |
2.32
|
6,200 | 2.35 | 2.35 | 2.32 | 0 | 0 | 0 |
15/02/2012 |
2.35
|
100 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
14/02/2012 |
2.35
|
2,100 | 2.29 | 2.35 | 2.29 | 0 | 0 | 0 |
13/02/2012 |
2.29
|
1,000 | 2.22 | 2.29 | 2.29 | 0 | 0 | 0 |
10/02/2012 |
2.22
|
14,100 | 2.32 | 2.32 | 2.19 | 0 | 0 | 0 |
09/02/2012 |
2.32
|
24,300 | 2.45 | 2.48 | 2.32 | 0 | 0 | 0 |
08/02/2012 |
2.45
|
4,600 | 2.52 | 2.52 | 2.45 | 0 | 0 | 0 |
07/02/2012 |
2.52
|
1,100 | 2.65 | 2.65 | 2.52 | 0 | 0 | 0 |
06/02/2012 |
2.65
|
0 | 2.61 | 2.65 | 2.65 | 0 | 0 | 0 |
03/02/2012 |
2.61
|
8,400 | 2.58 | 2.71 | 2.61 | 0 | 0 | 0 |
02/02/2012 |
2.58
|
11,600 | 2.55 | 2.58 | 2.52 | 0 | 0 | 0 |
01/02/2012 |
2.55
|
6,200 | 2.55 | 2.55 | 2.52 | 0 | 0 | 0 |
31/01/2012 |
2.55
|
5,100 | 2.65 | 2.65 | 2.55 | 0 | 0 | 0 |
30/01/2012 |
2.65
|
0 | 2.61 | 2.65 | 2.65 | 0 | 0 | 0 |
20/01/2012 |
2.61
|
2,100 | 2.61 | 2.68 | 2.61 | 0 | 0 | 0 |
19/01/2012 |
2.61
|
2,900 | 2.55 | 2.65 | 2.55 | 500 | 0 | 0.0 |
18/01/2012 |
2.55
|
1,200 | 2.55 | 2.65 | 2.55 | 0 | 0 | 0 |