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) |
-0.50 | -2.31% | 30,521,300 | 269,846 | 5.7 |
19.95
22.15
21.15
|
2 tháng
(2024-07-22) |
-0.10 | -0.47% | 65,969,500 | 1,569,046 | 30.8 |
18.95
22.15
21.15
|
3 tháng
(2024-06-21) |
-1.35 | -6% | 107,133,200 | 34,939 | -2.2 |
18.95
23.75
21.15
|
6 tháng
(2024-03-25) |
1.78 | 9.18% | 214,387,600 | -349,552 | -4.5 |
16.28
24.22
21.15
|
12 tháng
(2023-09-25) |
6.93 | 48.78% | 324,311,400 | 141,163 | -2.1 |
11.57
24.22
21.15
|
24 tháng
(2022-09-30) |
11.06 | 109.62% | 487,160,900 | 237,493 | 0.2 |
6.23
24.22
21.15
|
36 tháng
(2021-10-05) |
1.96 | 10.22% | 646,152,100 | 916,373 | 30.0 |
6.23
25.02
21.15
|
60 tháng
(2019-10-16) |
16.96 | 404.21% | 829,983,170 | 1,540,443 | 44.9 |
3.06
25.02
21.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2012 |
2.49
|
104,000 | 2.40 | 2.57 | 2.40 | 0 | 0 | 0 |
17/04/2012 |
2.40
|
34,100 | 2.44 | 2.53 | 2.40 | 0 | 0 | 0 |
16/04/2012 |
2.44
|
47,700 | 2.36 | 2.49 | 2.36 | 0 | 0 | 0 |
13/04/2012 |
2.36
|
32,900 | 2.49 | 2.49 | 2.36 | 0 | 0 | 0 |
12/04/2012 |
2.49
|
28,000 | 2.36 | 2.49 | 2.32 | 0 | 0 | 0 |
11/04/2012 |
2.36
|
53,200 | 2.24 | 2.36 | 2.28 | 0 | 0 | 0 |
10/04/2012 |
2.24
|
67,900 | 2.36 | 2.36 | 2.20 | 0 | 0 | 0 |
09/04/2012 |
2.36
|
47,600 | 2.36 | 2.36 | 2.24 | 0 | 0 | 0 |
06/04/2012 |
2.36
|
13,900 | 2.36 | 2.40 | 2.28 | 0 | 0 | 0 |
05/04/2012 |
2.36
|
52,100 | 2.20 | 2.36 | 2.12 | 0 | 0 | 0 |
04/04/2012 |
2.20
|
54,200 | 2.36 | 2.44 | 2.20 | 0 | 0 | 0 |
03/04/2012 |
2.36
|
36,200 | 2.40 | 2.40 | 2.32 | 0 | 0 | 0 |
30/03/2012 |
2.40
|
44,400 | 2.40 | 2.40 | 2.24 | 0 | 0 | 0 |
29/03/2012 |
2.40
|
25,600 | 2.49 | 2.57 | 2.32 | 0 | 0 | 0 |
28/03/2012 |
2.49
|
29,800 | 2.49 | 2.49 | 2.32 | 0 | 0 | 0 |
27/03/2012 |
2.49
|
60,700 | 2.61 | 2.61 | 2.49 | 0 | 0 | 0 |
26/03/2012 |
2.61
|
52,700 | 2.69 | 2.73 | 2.61 | 0 | 0 | 0 |
23/03/2012 |
2.69
|
30,700 | 2.57 | 2.73 | 2.44 | 0 | 0 | 0 |
22/03/2012 |
2.57
|
120,200 | 2.44 | 2.61 | 2.36 | 0 | 0 | 0 |
21/03/2012 |
2.44
|
121,500 | 2.36 | 2.44 | 2.32 | 0 | 0 | 0 |
20/03/2012 |
2.36
|
65,600 | 2.32 | 2.40 | 2.24 | 0 | 0 | 0 |
19/03/2012 |
2.32
|
11,600 | 2.36 | 2.44 | 2.32 | 0 | 0 | 0 |
16/03/2012 |
2.36
|
52,900 | 2.32 | 2.40 | 2.28 | 0 | 0 | 0 |
15/03/2012 |
2.32
|
68,600 | 2.16 | 2.32 | 2.08 | 0 | 0 | 0 |
14/03/2012 |
2.16
|
21,800 | 2.24 | 2.32 | 2.16 | 0 | 0 | 0 |
13/03/2012 |
2.24
|
25,200 | 2.12 | 2.24 | 2.12 | 0 | 0 | 0 |
12/03/2012 |
2.12
|
46,900 | 2.24 | 2.24 | 2.12 | 0 | 0 | 0 |
09/03/2012 |
2.24
|
74,500 | 2.40 | 2.40 | 2.24 | 0 | 0 | 0 |
08/03/2012 |
2.40
|
64,300 | 2.65 | 2.73 | 2.40 | 0 | 0 | 0 |
07/03/2012 |
2.65
|
152,300 | 2.49 | 2.69 | 2.44 | 0 | 0 | 0 |
06/03/2012 |
2.49
|
123,600 | 2.36 | 2.53 | 2.49 | 0 | 0 | 0 |
05/03/2012 |
2.36
|
2,100 | 2.24 | 2.36 | 2.36 | 0 | 0 | 0 |
02/03/2012 |
2.24
|
226,400 | 2.12 | 2.24 | 2.24 | 0 | 0 | 0 |
01/03/2012 |
2.12
|
419,900 | 2.00 | 2.12 | 2.12 | 0 | 0 | 0 |
29/02/2012 |
2.00
|
5,100 | 1.87 | 2.00 | 2.00 | 0 | 0 | 0 |
28/02/2012 |
1.87
|
31,000 | 1.75 | 1.87 | 1.79 | 0 | 0 | 0 |
27/02/2012 |
1.75
|
5,900 | 1.67 | 1.75 | 1.75 | 0 | 0 | 0 |
24/02/2012 |
1.67
|
3,500 | 1.59 | 1.67 | 1.67 | 0 | 0 | 0 |
23/02/2012 |
1.59
|
10,100 | 1.51 | 1.59 | 1.59 | 0 | 0 | 0 |
22/02/2012 |
1.51
|
5,600 | 1.43 | 1.51 | 1.43 | 0 | 0 | 0 |
21/02/2012 |
1.43
|
22,500 | 1.34 | 1.43 | 1.34 | 0 | 0 | 0 |
20/02/2012 |
1.34
|
7,400 | 1.26 | 1.34 | 1.30 | 0 | 0 | 0 |
17/02/2012 |
1.26
|
18,100 | 1.26 | 1.34 | 1.26 | 0 | 0 | 0 |
16/02/2012 |
1.26
|
5,000 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
15/02/2012 |
1.26
|
11,300 | 1.26 | 1.30 | 1.26 | 0 | 0 | 0 |
14/02/2012 |
1.26
|
4,700 | 1.22 | 1.26 | 1.22 | 0 | 0 | 0 |
13/02/2012 |
1.22
|
15,800 | 1.22 | 1.22 | 1.18 | 0 | 0 | 0 |
10/02/2012 |
1.22
|
7,200 | 1.18 | 1.26 | 1.18 | 0 | 0 | 0 |
09/02/2012 |
1.18
|
1,000 | 1.14 | 1.18 | 1.18 | 0 | 0 | 0 |
08/02/2012 |
1.14
|
200 | 1.10 | 1.14 | 1.14 | 0 | 0 | 0 |
07/02/2012 |
1.10
|
600 | 1.10 | 1.14 | 1.10 | 0 | 0 | 0 |
06/02/2012 |
1.10
|
1,200 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
03/02/2012 |
1.10
|
9,700 | 1.14 | 1.14 | 1.10 | 0 | 0 | 0 |
02/02/2012 |
1.14
|
2,300 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 |
01/02/2012 |
1.14
|
200 | 1.10 | 1.14 | 1.14 | 0 | 0 | 0 |
31/01/2012 |
1.10
|
10,000 | 1.18 | 1.18 | 1.10 | 0 | 0 | 0 |
30/01/2012 |
1.18
|
6,200 | 1.14 | 1.18 | 1.10 | 0 | 0 | 0 |
20/01/2012 |
1.14
|
0 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 |
19/01/2012 |
1.14
|
1,000 | 1.18 | 1.18 | 1.14 | 0 | 0 | 0 |
18/01/2012 |
1.18
|
500 | 1.22 | 1.22 | 1.18 | 0 | 0 | 0 |
17/01/2012 |
1.22
|
0 | 1.22 | 1.22 | 1.22 | 0 | 0 | 0 |
16/01/2012 |
1.22
|
200 | 1.18 | 1.22 | 1.22 | 0 | 0 | 0 |
13/01/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
12/01/2012 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
11/01/2012 |
1.18
|
500 | 1.22 | 1.22 | 1.18 | 0 | 0 | 0 |
10/01/2012 |
1.22
|
0 | 1.18 | 1.22 | 1.22 | 0 | 0 | 0 |
09/01/2012 |
1.18
|
2,400 | 1.26 | 1.26 | 1.18 | 1,000 | 0 | 0.0 |
06/01/2012 |
1.26
|
500 | 1.34 | 1.34 | 1.26 | 0 | 0 | 0 |
05/01/2012 |
1.34
|
1,500 | 1.34 | 1.34 | 1.34 | 0 | 0 | 0 |
04/01/2012 |
1.34
|
1,000 | 1.43 | 1.43 | 1.34 | 0 | 0 | 0 |
03/01/2012 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 |
30/12/2011 |
1.43
|
500 | 1.47 | 1.47 | 1.43 | 0 | 0 | 0 |
29/12/2011 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
28/12/2011 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
27/12/2011 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
26/12/2011 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
23/12/2011 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
22/12/2011 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
21/12/2011 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
20/12/2011 |
1.47
|
400 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
19/12/2011 |
1.47
|
0 | 1.47 | 1.47 | 1.47 | 0 | 0 | 0 |
16/12/2011 |
1.47
|
100 | 1.55 | 1.55 | 1.47 | 0 | 0 | 0 |
15/12/2011 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
14/12/2011 |
1.55
|
1,500 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
13/12/2011 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
12/12/2011 |
1.55
|
0 | 1.55 | 1.55 | 1.55 | 0 | 0 | 0 |
09/12/2011 |
1.55
|
100 | 1.51 | 1.55 | 1.55 | 0 | 0 | 0 |
08/12/2011 |
1.51
|
0 | 1.51 | 1.51 | 1.51 | 0 | 0 | 0 |
07/12/2011 |
1.51
|
100 | 1.43 | 1.51 | 1.51 | 0 | 0 | 0 |
06/12/2011 |
1.43
|
2,000 | 1.43 | 1.47 | 1.43 | 0 | 0 | 0 |
05/12/2011 |
1.43
|
400 | 1.39 | 1.43 | 1.43 | 0 | 0 | 0 |
02/12/2011 |
1.39
|
4,100 | 1.47 | 1.47 | 1.39 | 0 | 0 | 0 |
01/12/2011 |
1.47
|
3,000 | 1.59 | 1.59 | 1.47 | 0 | 0 | 0 |
30/11/2011 |
1.59
|
4,400 | 1.63 | 1.63 | 1.55 | 0 | 0 | 0 |
29/11/2011 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
28/11/2011 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
25/11/2011 |
1.63
|
100 | 1.55 | 1.63 | 1.63 | 0 | 0 | 0 |
24/11/2011 |
1.55
|
1,600 | 1.63 | 1.63 | 1.55 | 0 | 0 | 0 |
23/11/2011 |
1.63
|
0 | 1.63 | 1.63 | 1.63 | 0 | 0 | 0 |
22/11/2011 |
1.63
|
1,600 | 1.71 | 1.71 | 1.63 | 0 | 0 | 0 |