Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.50 | -12.92% | 1,270,300 | 0 | 0 |
23.60
27.70
23.60
|
2 tháng
(2024-07-22) |
-1.90 | -7.45% | 4,651,100 | 0 | 0 |
23.60
28.10
23.60
|
3 tháng
(2024-06-24) |
-3.40 | -12.59% | 5,267,000 | 0 | 0 |
23.60
28.10
23.60
|
6 tháng
(2024-03-25) |
3.30 | 16.26% | 8,760,900 | 0 | 0 |
20.30
28.10
23.60
|
12 tháng
(2023-09-26) |
0.60 | 2.61% | 10,954,000 | 0 | 0 |
20.30
28.10
23.60
|
24 tháng
(2022-10-03) |
-0.46 | -1.93% | 11,479,904 | 0 | 0 |
20.30
28.10
23.60
|
36 tháng
(2021-10-06) |
7.46 | 46.24% | 16,270,188 | -400 | -0.0 |
15.55
36.01
23.60
|
60 tháng
(2019-10-17) |
9.21 | 63.95% | 22,084,313 | -500 | -0.0 |
10.24
36.01
23.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
2.48
|
32,600 | 2.48 | 2.48 | 2.40 | 0 | 0 | 0 |
20/04/2012 |
2.48
|
11,000 | 2.48 | 2.48 | 2.40 | 0 | 0 | 0 |
19/04/2012 |
2.48
|
5,700 | 2.54 | 2.54 | 2.46 | 0 | 0 | 0 |
18/04/2012 |
2.54
|
26,300 | 2.57 | 2.57 | 2.54 | 0 | 0 | 0 |
17/04/2012 |
2.57
|
11,300 | 2.60 | 2.60 | 2.51 | 0 | 0 | 0 |
16/04/2012 |
2.60
|
17,400 | 2.51 | 2.60 | 2.51 | 0 | 0 | 0 |
13/04/2012 |
2.51
|
3,300 | 2.51 | 2.57 | 2.48 | 0 | 0 | 0 |
12/04/2012 |
2.51
|
17,100 | 2.48 | 2.57 | 2.48 | 0 | 0 | 0 |
11/04/2012 |
2.48
|
12,800 | 2.40 | 2.54 | 2.43 | 0 | 0 | 0 |
10/04/2012 |
2.40
|
4,400 | 2.46 | 2.46 | 2.35 | 0 | 0 | 0 |
09/04/2012 |
2.46
|
14,800 | 2.43 | 2.51 | 2.43 | 0 | 0 | 0 |
06/04/2012 |
2.43
|
8,800 | 2.46 | 2.46 | 2.32 | 0 | 0 | 0 |
05/04/2012 |
2.46
|
400 | 2.48 | 2.48 | 2.26 | 0 | 0 | 0 |
04/04/2012 |
2.48
|
4,400 | 2.40 | 2.57 | 2.29 | 0 | 0 | 0 |
03/04/2012 |
2.40
|
6,300 | 2.32 | 2.40 | 2.35 | 0 | 0 | 0 |
30/03/2012 |
2.32
|
19,200 | 2.35 | 2.37 | 2.29 | 0 | 0 | 0 |
29/03/2012 |
2.35
|
48,800 | 2.51 | 2.54 | 2.35 | 0 | 0 | 0 |
28/03/2012 |
2.51
|
11,800 | 2.48 | 2.51 | 2.32 | 0 | 0 | 0 |
27/03/2012 |
2.48
|
56,900 | 2.60 | 2.65 | 2.48 | 0 | 0 | 0 |
26/03/2012 |
2.60
|
81,800 | 2.43 | 2.60 | 2.35 | 0 | 0 | 0 |
23/03/2012 |
2.43
|
49,100 | 2.32 | 2.43 | 2.32 | 0 | 0 | 0 |
22/03/2012 |
2.32
|
9,300 | 2.35 | 2.35 | 2.32 | 0 | 0 | 0 |
21/03/2012 |
2.35
|
33,100 | 2.29 | 2.37 | 2.26 | 0 | 0 | 0 |
20/03/2012 |
2.29
|
26,000 | 2.21 | 2.29 | 2.21 | 0 | 0 | 0 |
19/03/2012 |
2.21
|
22,700 | 2.32 | 2.32 | 2.21 | 0 | 0 | 0 |
16/03/2012 |
2.32
|
63,900 | 2.24 | 2.32 | 2.24 | 0 | 0 | 0 |
15/03/2012 |
2.24
|
15,600 | 2.15 | 2.24 | 2.10 | 0 | 0 | 0 |
14/03/2012 |
2.15
|
4,600 | 2.18 | 2.18 | 2.13 | 0 | 0 | 0 |
13/03/2012 |
2.18
|
14,600 | 2.13 | 2.18 | 2.07 | 0 | 0 | 0 |
12/03/2012 |
2.13
|
16,000 | 2.15 | 2.21 | 2.10 | 0 | 0 | 0 |
09/03/2012 |
2.15
|
11,500 | 2.15 | 2.26 | 2.10 | 0 | 0 | 0 |
08/03/2012 |
2.15
|
14,500 | 2.26 | 2.26 | 2.15 | 0 | 0 | 0 |
07/03/2012 |
2.26
|
39,400 | 2.29 | 2.37 | 2.21 | 0 | 0 | 0 |
06/03/2012 |
2.29
|
72,000 | 2.29 | 2.43 | 2.29 | 0 | 0 | 0 |
05/03/2012 |
2.29
|
10,400 | 2.15 | 2.29 | 2.29 | 0 | 0 | 0 |
02/03/2012 |
2.15
|
44,200 | 2.15 | 2.21 | 2.07 | 0 | 0 | 0 |
01/03/2012 |
2.15
|
9,500 | 2.21 | 2.24 | 2.07 | 400 | 0 | 0.0 |
29/02/2012 |
2.21
|
18,500 | 2.15 | 2.21 | 2.13 | 0 | 0 | 0 |
28/02/2012 |
2.15
|
10,700 | 2.29 | 2.43 | 2.15 | 0 | 0 | 0 |
27/02/2012 |
2.29
|
20,400 | 2.26 | 2.35 | 2.21 | 0 | 0 | 0 |
24/02/2012 |
2.26
|
27,300 | 2.21 | 2.29 | 2.24 | 0 | 0 | 0 |
23/02/2012 |
2.21
|
23,900 | 2.07 | 2.21 | 2.10 | 0 | 0 | 0 |
22/02/2012 |
2.07
|
42,100 | 1.93 | 2.07 | 2.02 | 0 | 0 | 0 |
21/02/2012 |
1.93
|
6,900 | 1.99 | 2.10 | 1.93 | 0 | 0 | 0 |
20/02/2012 |
1.99
|
32,300 | 1.82 | 1.99 | 1.93 | 0 | 0 | 0 |
17/02/2012 |
1.82
|
4,500 | 1.88 | 1.90 | 1.82 | 0 | 0 | 0 |
16/02/2012 |
1.88
|
3,100 | 1.82 | 1.88 | 1.88 | 0 | 0 | 0 |
15/02/2012 |
1.82
|
3,000 | 1.82 | 1.82 | 1.82 | 0 | 0 | 0 |
14/02/2012 |
1.82
|
1,000 | 1.85 | 1.88 | 1.82 | 0 | 0 | 0 |
13/02/2012 |
1.85
|
10,500 | 1.93 | 1.93 | 1.82 | 0 | 0 | 0 |
10/02/2012 |
1.93
|
300 | 1.90 | 1.93 | 1.93 | 0 | 0 | 0 |
09/02/2012 |
1.90
|
3,100 | 1.96 | 1.96 | 1.85 | 0 | 0 | 0 |
08/02/2012 |
1.96
|
6,300 | 1.88 | 1.96 | 1.88 | 0 | 0 | 0 |
07/02/2012 |
1.88
|
35,600 | 1.93 | 1.93 | 1.82 | 0 | 0 | 0 |
06/02/2012 |
1.93
|
2,000 | 2.07 | 2.07 | 1.93 | 0 | 0 | 0 |
03/02/2012 |
2.07
|
15,300 | 2.15 | 2.15 | 2.02 | 0 | 0 | 0 |
02/02/2012 |
2.15
|
6,700 | 2.15 | 2.18 | 2.15 | 0 | 0 | 0 |
01/02/2012 |
2.15
|
100 | 2.13 | 2.15 | 2.15 | 0 | 0 | 0 |
31/01/2012 |
2.13
|
1,500 | 2.07 | 2.13 | 2.13 | 0 | 0 | 0 |
30/01/2012 |
2.07
|
100 | 1.99 | 2.07 | 2.07 | 0 | 0 | 0 |
20/01/2012 |
1.99
|
0 | 2.02 | 1.99 | 1.99 | 0 | 0 | 0 |
19/01/2012 |
2.02
|
8,400 | 1.96 | 2.02 | 1.96 | 0 | 0 | 0 |
18/01/2012 |
1.96
|
800 | 1.96 | 1.96 | 1.93 | 0 | 0 | 0 |
17/01/2012 |
1.96
|
600 | 1.96 | 1.96 | 1.88 | 0 | 0 | 0 |
16/01/2012 |
1.96
|
100 | 1.77 | 1.96 | 1.96 | 0 | 0 | 0 |
13/01/2012 |
1.77
|
2,100 | 1.85 | 1.93 | 1.77 | 0 | 0 | 0 |
12/01/2012 |
1.85
|
500 | 1.93 | 1.93 | 1.85 | 0 | 0 | 0 |
11/01/2012 |
1.93
|
0 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 |
10/01/2012 |
1.93
|
1,000 | 1.88 | 1.93 | 1.93 | 0 | 0 | 0 |
09/01/2012 |
1.88
|
8,400 | 1.79 | 1.88 | 1.88 | 0 | 0 | 0 |
06/01/2012 |
1.79
|
7,200 | 1.71 | 1.79 | 1.77 | 0 | 0 | 0 |
05/01/2012 |
1.71
|
5,300 | 1.55 | 1.71 | 1.55 | 0 | 0 | 0 |
04/01/2012 |
1.55
|
6,100 | 1.63 | 1.63 | 1.55 | 0 | 0 | 0 |
03/01/2012 |
1.63
|
400 | 1.60 | 1.71 | 1.63 | 0 | 0 | 0 |
30/12/2011 |
1.60
|
10,800 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
29/12/2011 |
1.60
|
12,100 | 1.60 | 1.63 | 1.60 | 0 | 0 | 0 |
28/12/2011 |
1.60
|
30,000 | 1.60 | 1.66 | 1.60 | 0 | 0 | 0 |
27/12/2011 |
1.60
|
2,800 | 1.66 | 1.66 | 1.55 | 0 | 0 | 0 |
26/12/2011 |
1.66
|
9,100 | 1.66 | 1.71 | 1.63 | 0 | 0 | 0 |
23/12/2011 |
1.66
|
1,600 | 1.77 | 1.77 | 1.66 | 0 | 0 | 0 |
22/12/2011 |
1.77
|
14,300 | 1.74 | 1.77 | 1.77 | 0 | 0 | 0 |
21/12/2011 |
1.74
|
26,300 | 1.85 | 1.85 | 1.74 | 0 | 0 | 0 |
20/12/2011 |
1.85
|
1,100 | 1.90 | 1.90 | 1.82 | 0 | 0 | 0 |
19/12/2011 |
1.90
|
3,600 | 1.79 | 1.96 | 1.90 | 0 | 0 | 0 |
16/12/2011 |
1.79
|
7,300 | 1.85 | 1.93 | 1.77 | 0 | 0 | 0 |
15/12/2011 |
1.85
|
18,000 | 1.99 | 1.99 | 1.85 | 0 | 0 | 0 |
14/12/2011 |
1.99
|
11,100 | 1.99 | 2.02 | 1.99 | 0 | 0 | 0 |
13/12/2011 |
1.99
|
600 | 1.96 | 1.99 | 1.99 | 0 | 0 | 0 |
12/12/2011 |
1.96
|
3,000 | 1.96 | 1.96 | 1.93 | 0 | 0 | 0 |
09/12/2011 |
1.96
|
10,200 | 2.07 | 2.07 | 1.96 | 0 | 0 | 0 |
08/12/2011 |
2.07
|
7,200 | 2.21 | 2.21 | 2.07 | 0 | 0 | 0 |
07/12/2011 |
2.21
|
1,500 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
06/12/2011 |
2.21
|
100 | 2.15 | 2.21 | 2.21 | 0 | 0 | 0 |
05/12/2011 |
2.15
|
4,400 | 2.04 | 2.15 | 1.90 | 0 | 0 | 0 |
02/12/2011 |
2.04
|
2,100 | 1.99 | 2.04 | 2.02 | 0 | 0 | 0 |
01/12/2011 |
1.99
|
13,900 | 1.99 | 2.07 | 1.99 | 0 | 0 | 0 |
30/11/2011 |
1.99
|
1,300 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 |
29/11/2011 |
1.99
|
7,100 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 |
28/11/2011 |
1.99
|
800 | 1.99 | 2.04 | 1.85 | 0 | 0 | 0 |
25/11/2011 |
1.99
|
3,300 | 2.04 | 2.04 | 1.99 | 0 | 0 | 0 |