Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.10 | 5.88% | 6,041,262 | -5,000 | -0.0 |
1.60
1.80
1.80
|
2 tháng
(2024-09-23) |
0.20 | 12.50% | 19,935,066 | -4,583 | -0.0 |
1.60
1.80
1.80
|
3 tháng
(2024-08-26) |
0.10 | 5.88% | 30,767,442 | -197,783 | -0.3 |
1.50
1.80
1.80
|
6 tháng
(2024-05-27) |
-0.50 | -21.74% | 79,964,216 | -38,884 | -0.1 |
1.50
2.40
1.80
|
12 tháng
(2023-11-28) |
-0.90 | -33.33% | 218,887,652 | -162,525 | -0.3 |
1.50
3.10
1.80
|
24 tháng
(2022-12-05) |
-1.40 | -43.75% | 745,517,191 | 223,217 | 0.7 |
1.50
3.90
1.80
|
36 tháng
(2021-12-08) |
-5.30 | -74.65% | 1,819,048,385 | 438,357 | 2.5 |
1.20
14.10
1.80
|
60 tháng
(2019-12-19) |
1.20 | 200% | 2,655,440,352 | 308,237 | 1.8 |
0.50
14.10
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/06/2012 |
2.74
|
56,840 | 2.87 | 2.87 | 2.74 | 0 | 0 | 0 |
22/06/2012 |
2.87
|
75,930 | 2.87 | 2.94 | 2.81 | 0 | 0 | 0 |
21/06/2012 |
2.87
|
165,120 | 2.94 | 3.00 | 2.87 | 0 | 0 | 0 |
20/06/2012 |
2.94
|
151,330 | 2.94 | 3.00 | 2.87 | 0 | 0 | 0 |
19/06/2012 |
2.94
|
506,620 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 |
18/06/2012 |
3.07
|
105,800 | 3.07 | 3.14 | 3.07 | 0 | 0 | 0 |
15/06/2012 |
3.07
|
88,630 | 3.00 | 3.07 | 2.94 | 0 | 0 | 0 |
14/06/2012 |
3.00
|
61,210 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 |
13/06/2012 |
3.07
|
502,280 | 3.00 | 3.07 | 2.87 | 0 | 0 | 0 |
12/06/2012 |
3.00
|
361,640 | 3.14 | 3.14 | 3.00 | 0 | 0 | 0 |
11/06/2012 |
3.14
|
255,240 | 3.07 | 3.20 | 3.07 | 0 | 0 | 0 |
08/06/2012 |
3.07
|
215,500 | 3.14 | 3.27 | 3.07 | 0 | 0 | 0 |
07/06/2012 |
3.14
|
209,100 | 3.00 | 3.14 | 3.07 | 0 | 0 | 0 |
06/06/2012 |
3.00
|
626,300 | 2.87 | 3.00 | 2.94 | 0 | 0 | 0 |
05/06/2012 |
2.87
|
316,360 | 2.87 | 2.94 | 2.81 | 0 | 0 | 0 |
04/06/2012 |
2.87
|
289,210 | 3.00 | 3.00 | 2.87 | 0 | 0 | 0 |
01/06/2012 |
3.00
|
84,700 | 2.94 | 3.07 | 2.94 | 0 | 0 | 0 |
31/05/2012 |
2.94
|
230,580 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 |
30/05/2012 |
3.07
|
297,500 | 3.00 | 3.14 | 3.00 | 0 | 0 | 0 |
29/05/2012 |
3.00
|
392,850 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 |
28/05/2012 |
3.07
|
237,460 | 3.07 | 3.20 | 2.94 | 0 | 0 | 0 |
25/05/2012 |
3.07
|
500,270 | 2.94 | 3.07 | 2.94 | 0 | 0 | 0 |
24/05/2012 |
2.94
|
187,050 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 |
23/05/2012 |
3.07
|
413,070 | 3.20 | 3.20 | 3.07 | 0 | 0 | 0 |
22/05/2012 |
3.20
|
365,520 | 3.33 | 3.40 | 3.20 | 0 | 0 | 0 |
21/05/2012 |
3.33
|
529,310 | 3.20 | 3.33 | 3.20 | 0 | 0 | 0 |
18/05/2012 |
3.20
|
800,240 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
17/05/2012 |
3.33
|
367,410 | 3.46 | 3.53 | 3.33 | 0 | 0 | 0 |
16/05/2012 |
3.46
|
911,140 | 3.59 | 3.59 | 3.46 | 0 | 0 | 0 |
15/05/2012 |
3.59
|
510,190 | 3.72 | 3.72 | 3.59 | 0 | 0 | 0 |
14/05/2012 |
3.72
|
601,480 | 3.92 | 3.92 | 3.72 | 0 | 0 | 0 |
11/05/2012 |
3.92
|
814,410 | 4.12 | 4.18 | 3.92 | 0 | 0 | 0 |
10/05/2012 |
4.12
|
1,204,250 | 3.92 | 4.12 | 3.98 | 0 | 0 | 0 |
09/05/2012 |
3.92
|
1,019,590 | 4.12 | 4.12 | 3.92 | 0 | 0 | 0 |
08/05/2012 |
4.12
|
752,470 | 4.31 | 4.31 | 4.12 | 0 | 0 | 0 |
07/05/2012 |
4.31
|
723,350 | 4.18 | 4.31 | 4.05 | 0 | 0 | 0 |
04/05/2012 |
4.18
|
831,550 | 4.05 | 4.25 | 3.92 | 0 | 0 | 0 |
03/05/2012 |
4.05
|
821,370 | 3.98 | 4.12 | 3.85 | 0 | 0 | 0 |
02/05/2012 |
3.98
|
1,552,050 | 3.92 | 4.12 | 3.85 | 0 | 0 | 0 |
27/04/2012 |
3.92
|
515,340 | 3.79 | 3.92 | 3.85 | 0 | 0 | 0 |
26/04/2012 |
3.79
|
804,750 | 3.66 | 3.79 | 3.72 | 0 | 0 | 0 |
25/04/2012 |
3.66
|
706,130 | 3.53 | 3.66 | 3.59 | 0 | 0 | 0 |
24/04/2012 |
3.53
|
699,400 | 3.66 | 3.66 | 3.53 | 0 | 0 | 0 |
23/04/2012 |
3.66
|
574,900 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
20/04/2012 |
3.79
|
503,740 | 3.79 | 3.79 | 3.72 | 0 | 0 | 0 |
19/04/2012 |
3.79
|
832,590 | 3.72 | 3.85 | 3.66 | 0 | 0 | 0 |
18/04/2012 |
3.72
|
715,410 | 3.85 | 3.92 | 3.72 | 0 | 0 | 0 |
17/04/2012 |
3.85
|
366,560 | 3.79 | 3.92 | 3.66 | 0 | 15,000 | -0.1 |
16/04/2012 |
3.79
|
916,790 | 3.66 | 3.79 | 3.59 | 0 | 10,000 | -0.1 |
13/04/2012 |
3.66
|
820,150 | 3.72 | 3.79 | 3.59 | 0 | 0 | 0 |
12/04/2012 |
3.72
|
772,280 | 3.59 | 3.72 | 3.59 | 0 | 0 | 0 |
11/04/2012 |
3.59
|
1,175,040 | 3.46 | 3.59 | 3.46 | 5,000 | 0 | 0.0 |
10/04/2012 |
3.46
|
980,120 | 3.40 | 3.53 | 3.40 | 20,000 | 0 | 0.1 |
09/04/2012 |
3.40
|
525,180 | 3.27 | 3.40 | 3.20 | 0 | 0 | 0 |
06/04/2012 |
3.27
|
293,860 | 3.27 | 3.33 | 3.20 | 0 | 0 | 0 |
05/04/2012 |
3.27
|
628,230 | 3.27 | 3.33 | 3.14 | 0 | 0 | 0 |
04/04/2012 |
3.27
|
326,690 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
03/04/2012 |
3.40
|
516,860 | 3.27 | 3.40 | 3.14 | 0 | 0 | 0 |
30/03/2012 |
3.27
|
357,450 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
29/03/2012 |
3.40
|
539,680 | 3.53 | 3.66 | 3.40 | 0 | 0 | 0 |
28/03/2012 |
3.53
|
1,121,080 | 3.40 | 3.53 | 3.33 | 0 | 0 | 0 |
27/03/2012 |
3.40
|
1,129,950 | 3.27 | 3.40 | 3.20 | 0 | 0 | 0 |
26/03/2012 |
3.27
|
696,270 | 3.33 | 3.40 | 3.20 | 0 | 1,000 | -0.0 |
23/03/2012 |
3.33
|
644,880 | 3.27 | 3.40 | 3.20 | 0 | 5,000 | -0.0 |
22/03/2012 |
3.27
|
680,110 | 3.27 | 3.33 | 3.14 | 0 | 0 | 0 |
21/03/2012 |
3.27
|
513,920 | 3.14 | 3.27 | 3.20 | 0 | 3,000 | -0.0 |
20/03/2012 |
3.14
|
368,810 | 3.07 | 3.20 | 3.07 | 0 | 0 | 0 |
19/03/2012 |
3.07
|
340,350 | 3.20 | 3.20 | 3.07 | 0 | 3,200 | -0.0 |
16/03/2012 |
3.20
|
526,620 | 3.07 | 3.20 | 3.14 | 5,000 | 0 | 0.0 |
15/03/2012 |
3.07
|
279,620 | 2.94 | 3.07 | 2.87 | 0 | 4,290 | -0.0 |
14/03/2012 |
2.94
|
259,990 | 2.94 | 3.07 | 2.94 | 0 | 10 | -0.0 |
13/03/2012 |
2.94
|
500,000 | 3.00 | 3.07 | 2.87 | 6,200 | 0 | 0.0 |
12/03/2012 |
3.00
|
0 | 3.14 | 3.00 | 3.00 | 0 | 0 | 0 |
09/03/2012 |
3.14
|
160,570 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 |
08/03/2012 |
3.27
|
137,760 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
07/03/2012 |
3.40
|
649,960 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
06/03/2012 |
3.40
|
676,710 | 3.40 | 3.53 | 3.27 | 2,500 | 2,800 | -0.0 |
05/03/2012 |
3.40
|
289,740 | 3.27 | 3.40 | 3.40 | 0 | 2,700 | -0.0 |
02/03/2012 |
3.27
|
568,800 | 3.14 | 3.27 | 3.14 | 0 | 8,500 | -0.0 |
01/03/2012 |
3.14
|
783,250 | 3.27 | 3.27 | 3.14 | 1,800 | 0 | 0.0 |
29/02/2012 |
3.27
|
349,810 | 3.33 | 3.33 | 3.20 | 2,800 | 0 | 0.0 |
28/02/2012 |
3.33
|
422,060 | 3.46 | 3.59 | 3.33 | 2,700 | 0 | 0.0 |
27/02/2012 |
3.46
|
468,870 | 3.33 | 3.46 | 3.33 | 3,500 | 0 | 0.0 |
24/02/2012 |
3.33
|
748,030 | 3.46 | 3.59 | 3.33 | 0 | 0 | 0 |
23/02/2012 |
3.46
|
289,820 | 3.33 | 3.46 | 3.46 | 0 | 0 | 0 |
22/02/2012 |
3.33
|
396,140 | 3.20 | 3.33 | 3.20 | 5,000 | 0 | 0.0 |
21/02/2012 |
3.20
|
784,910 | 3.07 | 3.20 | 3.14 | 0 | 0 | 0 |
20/02/2012 |
3.07
|
148,300 | 3.00 | 3.14 | 3.00 | 0 | 0 | 0 |
17/02/2012 |
3.00
|
434,810 | 2.87 | 3.00 | 2.94 | 0 | 0 | 0 |
16/02/2012 |
2.87
|
252,180 | 2.74 | 2.87 | 2.74 | 0 | 0 | 0 |
15/02/2012 |
2.74
|
263,230 | 2.61 | 2.74 | 2.68 | 0 | 0 | 0 |
14/02/2012 |
2.61
|
306,520 | 2.55 | 2.61 | 2.48 | 0 | 0 | 0 |
13/02/2012 |
2.55
|
11,670 | 2.68 | 2.68 | 2.55 | 0 | 0 | 0 |
10/02/2012 |
2.68
|
130,100 | 2.81 | 2.81 | 2.68 | 0 | 0 | 0 |
09/02/2012 |
2.81
|
116,380 | 2.74 | 2.81 | 2.68 | 0 | 0 | 0 |
08/02/2012 |
2.74
|
193,650 | 2.61 | 2.74 | 2.61 | 0 | 0 | 0 |
07/02/2012 |
2.61
|
66,890 | 2.61 | 2.68 | 2.61 | 0 | 0 | 0 |
06/02/2012 |
2.61
|
48,810 | 2.68 | 2.68 | 2.55 | 0 | 0 | 0 |
03/02/2012 |
2.68
|
197,170 | 2.61 | 2.74 | 2.55 | 0 | 1,000 | -0.0 |
02/02/2012 |
2.61
|
99,830 | 2.55 | 2.61 | 2.48 | 0 | 0 | 0 |