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) |
2.50 | 37.31% | 63,200 | 0 | 0 |
6.70
9.50
9.20
|
2 tháng
(2024-07-22) |
0.30 | 3.37% | 74,300 | 0 | 0 |
6.70
9.50
9.20
|
3 tháng
(2024-06-21) |
1.10 | 13.58% | 78,100 | 0 | 0 |
6.70
9.50
9.20
|
6 tháng
(2024-03-25) |
-0.70 | -7.07% | 92,200 | 0 | 0 |
6.70
10.90
9.20
|
12 tháng
(2023-09-25) |
0.30 | 3.37% | 207,600 | 0 | 0 |
6.70
15.10
9.20
|
24 tháng
(2022-09-30) |
-0.80 | -8% | 538,902 | 0 | 0 |
6.70
15.10
9.20
|
36 tháng
(2021-10-05) |
1 | 12.20% | 2,956,352 | -2,300 | -0.0 |
6.70
17.40
9.20
|
60 tháng
(2019-10-16) |
3.30 | 55.93% | 4,619,791 | -74,660 | -0.4 |
5.20
17.40
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2012 |
2.39
|
55,500 | 2.23 | 2.39 | 2.39 | 0 | 0 | 0 |
19/04/2012 |
2.23
|
900 | 2.27 | 2.27 | 2.23 | 0 | 0 | 0 |
18/04/2012 |
2.27
|
6,900 | 2.15 | 2.27 | 2.23 | 0 | 0 | 0 |
17/04/2012 |
2.15
|
14,200 | 2.15 | 2.15 | 2.08 | 0 | 0 | 0 |
16/04/2012 |
2.15
|
13,100 | 2.08 | 2.15 | 2.00 | 5,000 | 0 | 0.0 |
13/04/2012 |
2.08
|
4,000 | 2.12 | 2.15 | 2.08 | 0 | 0 | 0 |
12/04/2012 |
2.12
|
200 | 2.27 | 2.31 | 2.12 | 0 | 0 | 0 |
11/04/2012 |
2.27
|
0 | 2.27 | 2.27 | 2.27 | 0 | 0 | 0 |
10/04/2012 |
2.27
|
500 | 2.19 | 2.27 | 2.27 | 0 | 0 | 0 |
09/04/2012 |
2.19
|
1,100 | 2.12 | 2.19 | 2.04 | 0 | 0 | 0 |
06/04/2012 |
2.12
|
2,500 | 2.23 | 2.23 | 2.12 | 0 | 0 | 0 |
05/04/2012 |
2.23
|
15,900 | 2.12 | 2.23 | 2.00 | 0 | 0 | 0 |
04/04/2012 |
2.12
|
4,100 | 2.12 | 2.12 | 2.00 | 0 | 0 | 0 |
03/04/2012 |
2.12
|
600 | 2.08 | 2.12 | 2.12 | 0 | 0 | 0 |
30/03/2012 |
2.08
|
23,600 | 1.96 | 2.08 | 2.04 | 0 | 0 | 0 |
29/03/2012 |
1.96
|
3,400 | 1.96 | 1.96 | 1.96 | 0 | 0 | 0 |
28/03/2012 |
1.96
|
2,500 | 1.92 | 1.96 | 1.92 | 0 | 0 | 0 |
27/03/2012 |
1.92
|
13,200 | 1.92 | 2.04 | 1.92 | 0 | 0 | 0 |
26/03/2012 |
1.92
|
14,200 | 1.92 | 2.04 | 1.92 | 0 | 0 | 0 |
23/03/2012 |
1.92
|
0 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
22/03/2012 |
1.92
|
100 | 1.81 | 1.92 | 1.92 | 0 | 0 | 0 |
21/03/2012 |
1.81
|
1,100 | 1.69 | 1.81 | 1.81 | 0 | 0 | 0 |
20/03/2012 |
1.69
|
3,100 | 1.77 | 1.77 | 1.69 | 0 | 0 | 0 |
19/03/2012 |
1.77
|
3,400 | 1.73 | 1.81 | 1.77 | 0 | 0 | 0 |
16/03/2012 |
1.73
|
1,800 | 1.73 | 1.81 | 1.73 | 0 | 0 | 0 |
15/03/2012 |
1.73
|
2,200 | 1.77 | 1.77 | 1.65 | 0 | 0 | 0 |
14/03/2012 |
1.77
|
1,600 | 1.81 | 1.81 | 1.77 | 0 | 0 | 0 |
13/03/2012 |
1.81
|
2,600 | 1.92 | 1.92 | 1.81 | 0 | 0 | 0 |
12/03/2012 |
1.92
|
100 | 1.92 | 1.92 | 1.92 | 0 | 0 | 0 |
09/03/2012 |
1.92
|
200 | 1.96 | 2.15 | 1.92 | 0 | 0 | 0 |
08/03/2012 |
1.96
|
200 | 1.96 | 2.08 | 1.96 | 0 | 0 | 0 |
07/03/2012 |
1.96
|
200 | 1.89 | 1.96 | 1.96 | 0 | 0 | 0 |
06/03/2012 |
1.89
|
23,900 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
05/03/2012 |
1.89
|
9,900 | 1.77 | 1.89 | 1.65 | 0 | 0 | 0 |
02/03/2012 |
1.77
|
2,100 | 1.69 | 1.77 | 1.77 | 0 | 0 | 0 |
01/03/2012 |
1.69
|
8,000 | 1.65 | 1.69 | 1.65 | 0 | 0 | 0 |
29/02/2012 |
1.65
|
8,300 | 1.65 | 1.69 | 1.62 | 0 | 0 | 0 |
28/02/2012 |
1.65
|
700 | 1.65 | 1.65 | 1.54 | 0 | 0 | 0 |
27/02/2012 |
1.65
|
3,700 | 1.58 | 1.65 | 1.65 | 0 | 0 | 0 |
24/02/2012 |
1.58
|
1,000 | 1.54 | 1.58 | 1.58 | 0 | 0 | 0 |
23/02/2012 |
1.54
|
5,200 | 1.46 | 1.54 | 1.46 | 0 | 0 | 0 |
22/02/2012 |
1.46
|
2,300 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
21/02/2012 |
1.46
|
7,200 | 1.54 | 1.58 | 1.46 | 0 | 0 | 0 |
20/02/2012 |
1.54
|
300 | 1.50 | 1.58 | 1.50 | 0 | 0 | 0 |
17/02/2012 |
1.50
|
400 | 1.50 | 1.50 | 1.46 | 0 | 0 | 0 |
16/02/2012 |
1.50
|
8,100 | 1.46 | 1.50 | 1.39 | 0 | 0 | 0 |
15/02/2012 |
1.46
|
1,100 | 1.46 | 1.46 | 1.46 | 0 | 0 | 0 |
14/02/2012 |
1.46
|
400 | 1.54 | 1.54 | 1.46 | 0 | 0 | 0 |
13/02/2012 |
1.54
|
0 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
10/02/2012 |
1.54
|
8,400 | 1.62 | 1.62 | 1.54 | 0 | 0 | 0 |
09/02/2012 |
1.62
|
2,800 | 1.62 | 1.65 | 1.54 | 0 | 0 | 0 |
08/02/2012 |
1.62
|
17,400 | 1.46 | 1.62 | 1.62 | 0 | 0 | 0 |
07/02/2012 |
1.46
|
1,600 | 1.54 | 1.54 | 1.46 | 0 | 0 | 0 |
06/02/2012 |
1.54
|
800 | 1.62 | 1.62 | 1.54 | 0 | 0 | 0 |
03/02/2012 |
1.62
|
100 | 1.62 | 1.62 | 1.62 | 0 | 0 | 0 |
02/02/2012 |
1.62
|
300 | 1.58 | 1.62 | 1.50 | 0 | 0 | 0 |
01/02/2012 |
1.58
|
1,500 | 1.54 | 1.58 | 1.58 | 1,500 | 0 | 0.0 |
31/01/2012 |
1.54
|
500 | 1.50 | 1.54 | 1.54 | 500 | 0 | 0.0 |
30/01/2012 |
1.50
|
100 | 1.42 | 1.50 | 1.50 | 0 | 0 | 0 |
20/01/2012 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
19/01/2012 |
1.42
|
500 | 1.31 | 1.42 | 1.42 | 0 | 0 | 0 |
18/01/2012 |
1.31
|
4,700 | 1.39 | 1.39 | 1.31 | 0 | 0 | 0 |
17/01/2012 |
1.39
|
2,000 | 1.46 | 1.46 | 1.39 | 0 | 0 | 0 |
16/01/2012 |
1.46
|
600 | 1.54 | 1.54 | 1.46 | 0 | 0 | 0 |
13/01/2012 |
1.54
|
100 | 1.65 | 1.65 | 1.54 | 0 | 0 | 0 |
12/01/2012 |
1.65
|
5,000 | 1.77 | 1.77 | 1.65 | 5,000 | 0 | 0.0 |
11/01/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
10/01/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
09/01/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
06/01/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
05/01/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
04/01/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
03/01/2012 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
30/12/2011 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
29/12/2011 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
28/12/2011 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
27/12/2011 |
1.77
|
0 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 |
26/12/2011 |
1.77
|
100 | 1.65 | 1.77 | 1.77 | 0 | 0 | 0 |
23/12/2011 |
1.65
|
100 | 1.58 | 1.65 | 1.65 | 0 | 0 | 0 |
22/12/2011 |
1.58
|
0 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
21/12/2011 |
1.58
|
3,300 | 1.50 | 1.58 | 1.54 | 0 | 0 | 0 |
20/12/2011 |
1.50
|
100 | 1.42 | 1.50 | 1.50 | 0 | 0 | 0 |
19/12/2011 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
16/12/2011 |
1.42
|
4,800 | 1.50 | 1.50 | 1.42 | 0 | 0 | 0 |
15/12/2011 |
1.50
|
100 | 1.42 | 1.50 | 1.50 | 0 | 0 | 0 |
14/12/2011 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
13/12/2011 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
12/12/2011 |
1.42
|
3,000 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
09/12/2011 |
1.42
|
0 | 1.50 | 1.42 | 1.42 | 0 | 0 | 0 |
08/12/2011 |
1.50
|
200 | 1.42 | 1.50 | 1.35 | 0 | 0 | 0 |
07/12/2011 |
1.42
|
13,200 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
06/12/2011 |
1.42
|
4,300 | 1.50 | 1.50 | 1.42 | 0 | 0 | 0 |
05/12/2011 |
1.50
|
4,600 | 1.42 | 1.50 | 1.50 | 0 | 0 | 0 |
02/12/2011 |
1.42
|
1,400 | 1.42 | 1.50 | 1.42 | 0 | 0 | 0 |
01/12/2011 |
1.42
|
1,000 | 1.46 | 1.46 | 1.42 | 0 | 0 | 0 |
30/11/2011 |
1.46
|
1,200 | 1.62 | 1.62 | 1.46 | 0 | 0 | 0 |
29/11/2011 |
1.62
|
400 | 1.54 | 1.62 | 1.46 | 0 | 0 | 0 |
28/11/2011 |
1.54
|
300 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
25/11/2011 |
1.54
|
0 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
24/11/2011 |
1.54
|
5,100 | 1.54 | 1.62 | 1.54 | 0 | 0 | 0 |