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) |
0.10 | 0.71% | 104,200 | 0 | 0 |
14
14.20
14.10
|
2 tháng
(2024-07-22) |
0 | 0% | 239,600 | -200 | -0.0 |
13.30
14.20
14.10
|
3 tháng
(2024-06-24) |
-0.20 | -1.40% | 520,800 | -200 | -0.0 |
13.30
14.50
14.10
|
6 tháng
(2024-03-25) |
0.40 | 2.92% | 1,569,300 | -200 | -0.0 |
12.90
14.90
14.10
|
12 tháng
(2023-09-26) |
1.57 | 12.57% | 2,914,800 | -8,188 | -0.1 |
11.43
14.90
14.10
|
24 tháng
(2022-10-03) |
-0.76 | -5.10% | 7,976,050 | -58,381 | -0.7 |
11.34
14.90
14.10
|
36 tháng
(2021-10-06) |
1.86 | 15.15% | 14,649,701 | 50,387 | 1.2 |
11.34
17.96
14.10
|
60 tháng
(2019-10-17) |
4.06 | 40.38% | 17,703,004 | 115,453 | 2.0 |
6.94
17.96
14.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/04/2012 |
3.54
|
38,000 | 3.57 | 3.57 | 3.51 | 0 | 0 | 0 |
20/04/2012 |
3.57
|
30,700 | 3.63 | 3.63 | 3.57 | 0 | 0 | 0 |
19/04/2012 |
3.63
|
16,800 | 3.66 | 3.82 | 3.63 | 0 | 0 | 0 |
18/04/2012 |
3.66
|
5,600 | 3.73 | 3.85 | 3.66 | 0 | 0 | 0 |
17/04/2012 |
3.73
|
13,800 | 3.51 | 3.73 | 3.57 | 0 | 0 | 0 |
16/04/2012 |
3.51
|
23,400 | 3.42 | 3.51 | 3.39 | 0 | 0 | 0 |
13/04/2012 |
3.42
|
8,500 | 3.45 | 3.51 | 3.39 | 0 | 0 | 0 |
12/04/2012 |
3.45
|
13,700 | 3.39 | 3.54 | 3.39 | 0 | 0 | 0 |
11/04/2012 |
3.39
|
15,800 | 3.23 | 3.45 | 3.23 | 0 | 0 | 0 |
10/04/2012 |
3.23
|
6,500 | 3.33 | 3.36 | 3.23 | 0 | 0 | 0 |
09/04/2012 |
3.33
|
4,700 | 3.33 | 3.33 | 3.17 | 0 | 0 | 0 |
06/04/2012 |
3.33
|
9,400 | 3.33 | 3.33 | 3.23 | 0 | 0 | 0 |
05/04/2012 |
3.33
|
7,200 | 3.39 | 3.39 | 3.26 | 0 | 0 | 0 |
04/04/2012 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
03/04/2012 |
3.39
|
3,400 | 3.23 | 3.39 | 3.20 | 0 | 0 | 0 |
30/03/2012 |
3.23
|
10,000 | 3.23 | 3.23 | 3.20 | 0 | 0 | 0 |
29/03/2012 |
3.23
|
11,400 | 3.26 | 3.33 | 3.23 | 0 | 0 | 0 |
28/03/2012 |
3.26
|
8,900 | 3.23 | 3.26 | 3.20 | 0 | 4,000 | -0.0 |
27/03/2012 |
3.23
|
10,300 | 3.26 | 3.33 | 3.23 | 0 | 6,000 | -0.1 |
26/03/2012 |
3.26
|
8,800 | 3.17 | 3.26 | 3.11 | 0 | 4,000 | -0.0 |
23/03/2012 |
3.17
|
31,300 | 2.99 | 3.17 | 2.99 | 0 | 6,700 | -0.1 |
22/03/2012 |
2.99
|
3,100 | 3.08 | 3.08 | 2.96 | 0 | 1,000 | -0.0 |
21/03/2012 |
3.08
|
12,600 | 3.08 | 3.14 | 3.02 | 0 | 0 | 0 |
20/03/2012 |
3.08
|
600 | 3.08 | 3.20 | 2.89 | 0 | 0 | 0 |
19/03/2012 |
3.08
|
5,300 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 |
16/03/2012 |
3.08
|
7,400 | 3.08 | 3.17 | 2.99 | 0 | 0 | 0 |
15/03/2012 |
3.08
|
9,400 | 3.02 | 3.14 | 2.93 | 0 | 0 | 0 |
14/03/2012 |
3.02
|
3,500 | 3.05 | 3.05 | 2.96 | 0 | 0 | 0 |
13/03/2012 |
3.05
|
200 | 2.86 | 3.05 | 3.02 | 0 | 0 | 0 |
12/03/2012 |
2.86
|
9,600 | 2.96 | 2.96 | 2.83 | 0 | 0 | 0 |
09/03/2012 |
2.96
|
11,700 | 2.89 | 3.08 | 2.89 | 0 | 0 | 0 |
08/03/2012 |
2.89
|
11,900 | 2.93 | 2.93 | 2.86 | 0 | 0 | 0 |
07/03/2012 |
2.93
|
9,800 | 3.02 | 3.02 | 2.89 | 0 | 0 | 0 |
06/03/2012 |
3.02
|
42,400 | 3.05 | 3.20 | 2.99 | 0 | 0 | 0 |
05/03/2012 |
3.05
|
16,100 | 2.89 | 3.05 | 2.99 | 6,200 | 0 | 0.1 |
02/03/2012 |
2.89
|
9,800 | 2.86 | 2.89 | 2.83 | 0 | 0 | 0 |
01/03/2012 |
2.86
|
6,800 | 3.05 | 3.05 | 2.86 | 0 | 0 | 0 |
29/02/2012 |
3.05
|
100 | 2.83 | 3.05 | 3.05 | 100 | 0 | 0.0 |
28/02/2012 |
2.83
|
8,700 | 2.99 | 2.99 | 2.83 | 0 | 0 | 0 |
27/02/2012 |
2.99
|
19,200 | 2.89 | 2.99 | 2.93 | 8,700 | 0 | 0.1 |
24/02/2012 |
2.89
|
13,100 | 2.86 | 2.93 | 2.77 | 2,200 | 0 | 0.0 |
23/02/2012 |
2.86
|
20,300 | 2.89 | 2.89 | 2.77 | 4,500 | 0 | 0.0 |
22/02/2012 |
2.89
|
2,100 | 2.77 | 2.89 | 2.65 | 0 | 0 | 0 |
21/02/2012 |
2.77
|
5,500 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 |
20/02/2012 |
2.83
|
9,900 | 2.71 | 2.83 | 2.77 | 0 | 0 | 0 |
17/02/2012 |
2.71
|
19,800 | 2.65 | 2.71 | 2.65 | 0 | 0 | 0 |
16/02/2012 |
2.65
|
2,900 | 2.59 | 2.65 | 2.49 | 0 | 0 | 0 |
15/02/2012 |
2.59
|
11,700 | 2.49 | 2.59 | 2.53 | 0 | 0 | 0 |
14/02/2012 |
2.49
|
20,000 | 2.46 | 2.49 | 2.43 | 0 | 12,000 | -0.1 |
13/02/2012 |
2.46
|
19,500 | 2.59 | 2.59 | 2.46 | 0 | 0 | 0 |
10/02/2012 |
2.59
|
14,100 | 2.59 | 2.65 | 2.59 | 0 | 0 | 0 |
09/02/2012 |
2.59
|
22,600 | 2.68 | 2.83 | 2.59 | 0 | 0 | 0 |
08/02/2012 |
2.68
|
20,800 | 2.56 | 2.68 | 2.49 | 0 | 0 | 0 |
07/02/2012 |
2.56
|
7,300 | 2.56 | 2.71 | 2.49 | 0 | 0 | 0 |
06/02/2012 |
2.56
|
19,000 | 2.71 | 2.71 | 2.53 | 0 | 0 | 0 |
03/02/2012 |
2.71
|
34,200 | 2.74 | 2.83 | 2.53 | 0 | 0 | 0 |
02/02/2012 |
2.74
|
52,800 | 2.49 | 2.74 | 2.49 | 0 | 0 | 0 |
01/02/2012 |
2.49
|
13,900 | 2.53 | 2.65 | 2.49 | 0 | 0 | 0 |
31/01/2012 |
2.53
|
18,700 | 2.43 | 2.56 | 2.31 | 0 | 0 | 0 |
30/01/2012 |
2.43
|
5,000 | 2.46 | 2.53 | 2.43 | 0 | 0 | 0 |
20/01/2012 |
2.46
|
20,100 | 2.53 | 2.53 | 2.43 | 0 | 5,000 | -0.0 |
19/01/2012 |
2.53
|
11,000 | 2.46 | 2.56 | 2.46 | 0 | 0 | 0 |
18/01/2012 |
2.46
|
4,200 | 2.40 | 2.53 | 2.46 | 0 | 0 | 0 |
17/01/2012 |
2.40
|
77,500 | 2.25 | 2.40 | 2.28 | 0 | 0 | 0 |
16/01/2012 |
2.25
|
23,400 | 2.16 | 2.25 | 2.22 | 0 | 0 | 0 |
13/01/2012 |
2.16
|
10,800 | 2.06 | 2.16 | 2.03 | 0 | 0 | 0 |
12/01/2012 |
2.06
|
37,500 | 1.97 | 2.06 | 1.94 | 0 | 0 | 0 |
11/01/2012 |
1.97
|
9,300 | 1.91 | 1.97 | 1.91 | 0 | 0 | 0 |
10/01/2012 |
1.91
|
8,500 | 1.91 | 1.91 | 1.88 | 0 | 0 | 0 |
09/01/2012 |
1.91
|
3,800 | 1.85 | 1.91 | 1.91 | 0 | 0 | 0 |
06/01/2012 |
1.85
|
20,800 | 1.85 | 1.88 | 1.85 | 0 | 0 | 0 |
05/01/2012 |
1.85
|
17,400 | 1.85 | 1.85 | 1.85 | 0 | 1,600 | -0.0 |
04/01/2012 |
1.85
|
12,300 | 1.85 | 1.88 | 1.79 | 0 | 100 | -0.0 |
03/01/2012 |
1.85
|
8,300 | 1.85 | 1.88 | 1.85 | 0 | 0 | 0 |
30/12/2011 |
1.85
|
11,200 | 1.85 | 1.85 | 1.82 | 2,000 | 0 | 0.0 |
29/12/2011 |
1.85
|
13,700 | 1.82 | 1.88 | 1.82 | 0 | 500 | -0.0 |
28/12/2011 |
1.82
|
3,900 | 1.69 | 1.82 | 1.82 | 0 | 0 | 0 |
27/12/2011 |
1.69
|
20,300 | 1.69 | 1.79 | 1.66 | 0 | 7,800 | -0.0 |
26/12/2011 |
1.69
|
26,400 | 1.79 | 1.79 | 1.69 | 2,000 | 11,000 | -0.0 |
23/12/2011 |
1.79
|
9,700 | 1.82 | 1.82 | 1.79 | 0 | 4,000 | -0.0 |
22/12/2011 |
1.82
|
14,700 | 1.91 | 1.91 | 1.82 | 0 | 5,500 | -0.0 |
21/12/2011 |
1.91
|
1,400 | 1.88 | 1.91 | 1.88 | 0 | 0 | 0 |
20/12/2011 |
1.88
|
8,300 | 1.91 | 1.97 | 1.88 | 0 | 5,100 | -0.0 |
19/12/2011 |
1.91
|
8,000 | 1.91 | 2.03 | 1.91 | 0 | 0 | 0 |
16/12/2011 |
1.91
|
5,000 | 1.82 | 1.94 | 1.72 | 0 | 0 | 0 |
15/12/2011 |
1.82
|
17,100 | 1.85 | 1.85 | 1.82 | 0 | 15,000 | -0.1 |
14/12/2011 |
1.85
|
28,800 | 1.94 | 1.94 | 1.85 | 0 | 5,000 | -0.0 |
13/12/2011 |
1.94
|
4,600 | 2.00 | 2.03 | 1.94 | 0 | 0 | 0 |
12/12/2011 |
2.00
|
4,400 | 2.06 | 2.06 | 2.00 | 0 | 0 | 0 |
09/12/2011 |
2.06
|
9,400 | 2.00 | 2.06 | 1.97 | 0 | 0 | 0 |
08/12/2011 |
2.00
|
1,000 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 |
07/12/2011 |
2.00
|
9,900 | 2.03 | 2.03 | 2.00 | 0 | 0 | 0 |
06/12/2011 |
2.03
|
8,100 | 2.09 | 2.12 | 2.03 | 0 | 0 | 0 |
05/12/2011 |
2.09
|
21,400 | 2.00 | 2.09 | 2.06 | 0 | 0 | 0 |
02/12/2011 |
2.00
|
3,900 | 1.97 | 2.06 | 2.00 | 0 | 0 | 0 |
01/12/2011 |
1.97
|
13,000 | 1.97 | 2.00 | 1.97 | 0 | 0 | 0 |
30/11/2011 |
1.97
|
11,100 | 2.00 | 2.00 | 1.94 | 0 | 0 | 0 |
29/11/2011 |
2.00
|
8,100 | 2.00 | 2.03 | 2.00 | 0 | 3,000 | -0.0 |
28/11/2011 |
2.00
|
5,100 | 1.97 | 2.03 | 1.97 | 0 | 0 | 0 |
25/11/2011 |
1.97
|
6,000 | 1.94 | 1.97 | 1.94 | 0 | 3,000 | -0.0 |