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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-21) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-25) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-09-30) |
3.36 | 20.21% | 631,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-05) |
6.22 | 45.15% | 1,190,400 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-16) |
5.17 | 34.90% | 2,712,110 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/04/2012 |
2.46
|
1,050 | 2.52 | 2.61 | 2.46 | 0 | 0 | 0 |
11/04/2012 |
2.52
|
40 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
10/04/2012 |
2.52
|
1,780 | 2.49 | 2.58 | 2.49 | 0 | 0 | 0 |
09/04/2012 |
2.49
|
20 | 2.43 | 2.49 | 2.40 | 0 | 0 | 0 |
06/04/2012 |
2.43
|
40 | 2.34 | 2.43 | 2.29 | 0 | 0 | 0 |
05/04/2012 |
2.34
|
140 | 2.34 | 2.46 | 2.34 | 0 | 0 | 0 |
04/04/2012 |
2.34
|
2,170 | 2.43 | 2.43 | 2.34 | 0 | 0 | 0 |
03/04/2012 |
2.43
|
3,450 | 2.52 | 2.52 | 2.43 | 0 | 0 | 0 |
30/03/2012 |
2.52
|
1,180 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
29/03/2012 |
2.52
|
4,020 | 2.64 | 2.64 | 2.52 | 0 | 0 | 0 |
28/03/2012 |
2.64
|
6,210 | 2.52 | 2.64 | 2.61 | 0 | 0 | 0 |
27/03/2012 |
2.52
|
3,220 | 2.61 | 2.70 | 2.52 | 0 | 0 | 0 |
26/03/2012 |
2.61
|
1,040 | 2.73 | 2.81 | 2.61 | 0 | 0 | 0 |
23/03/2012 |
2.73
|
1,270 | 2.61 | 2.73 | 2.73 | 0 | 0 | 0 |
22/03/2012 |
2.61
|
1,370 | 2.49 | 2.61 | 2.61 | 0 | 0 | 0 |
21/03/2012 |
2.49
|
2,000 | 2.40 | 2.49 | 2.29 | 0 | 0 | 0 |
20/03/2012 |
2.40
|
2,940 | 2.46 | 2.46 | 2.34 | 200 | 0 | 0.0 |
19/03/2012 |
2.46
|
1,620 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
16/03/2012 |
2.46
|
1,160 | 2.34 | 2.46 | 2.46 | 0 | 0 | 0 |
15/03/2012 |
2.34
|
120 | 2.26 | 2.34 | 2.34 | 0 | 0 | 0 |
14/03/2012 |
2.26
|
40 | 2.17 | 2.26 | 2.26 | 0 | 0 | 0 |
13/03/2012 |
2.17
|
2,660 | 2.08 | 2.17 | 2.17 | 0 | 0 | 0 |
12/03/2012 |
2.08
|
0 | 2.05 | 2.08 | 2.08 | 0 | 0 | 0 |
09/03/2012 |
2.05
|
310 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
08/03/2012 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
07/03/2012 |
2.05
|
1,790 | 2.05 | 2.14 | 2.05 | 0 | 0 | 0 |
06/03/2012 |
2.05
|
6,110 | 1.96 | 2.05 | 2.05 | 0 | 0 | 0 |
05/03/2012 |
1.96
|
500 | 1.88 | 1.96 | 1.96 | 0 | 0 | 0 |
02/03/2012 |
1.88
|
190 | 1.85 | 1.93 | 1.88 | 0 | 0 | 0 |
01/03/2012 |
1.85
|
170 | 1.93 | 2.02 | 1.85 | 0 | 0 | 0 |
29/02/2012 |
1.93
|
50 | 1.93 | 1.93 | 1.93 | 0 | 0 | 0 |
28/02/2012 |
1.93
|
80 | 1.96 | 1.96 | 1.93 | 0 | 0 | 0 |
27/02/2012 |
1.96
|
10,520 | 1.99 | 1.99 | 1.96 | 0 | 0 | 0 |
24/02/2012 |
1.99
|
3,180 | 2.05 | 2.05 | 1.99 | 0 | 0 | 0 |
23/02/2012 |
2.05
|
30 | 2.14 | 2.14 | 2.05 | 0 | 0 | 0 |
22/02/2012 |
2.14
|
550 | 2.20 | 2.29 | 2.11 | 0 | 0 | 0 |
21/02/2012 |
2.20
|
620 | 2.14 | 2.20 | 2.05 | 0 | 0 | 0 |
20/02/2012 |
2.14
|
30 | 2.05 | 2.14 | 2.05 | 0 | 0 | 0 |
17/02/2012 |
2.05
|
2,060 | 1.96 | 2.05 | 1.96 | 0 | 0 | 0 |
16/02/2012 |
1.96
|
60 | 2.05 | 2.05 | 1.96 | 0 | 0 | 0 |
15/02/2012 |
2.05
|
20 | 1.96 | 2.05 | 2.05 | 0 | 0 | 0 |
14/02/2012 |
1.96
|
10 | 2.05 | 2.05 | 1.96 | 0 | 0 | 0 |
13/02/2012 |
2.05
|
4,190 | 2.05 | 2.05 | 1.96 | 3,000 | 0 | 0.0 |
10/02/2012 |
2.05
|
860 | 2.05 | 2.05 | 2.02 | 0 | 0 | 0 |
09/02/2012 |
2.05
|
1,680 | 2.05 | 2.05 | 1.99 | 0 | 0 | 0 |
08/02/2012 |
2.05
|
1,490 | 2.11 | 2.11 | 2.05 | 0 | 0 | 0 |
07/02/2012 |
2.11
|
160 | 2.02 | 2.11 | 2.11 | 0 | 0 | 0 |
06/02/2012 |
2.02
|
1,210 | 1.96 | 2.05 | 1.90 | 0 | 0 | 0 |
03/02/2012 |
1.96
|
10,220 | 1.88 | 1.96 | 1.88 | 0 | 0 | 0 |
02/02/2012 |
1.88
|
300 | 1.79 | 1.88 | 1.88 | 0 | 0 | 0 |
01/02/2012 |
1.79
|
630 | 1.73 | 1.79 | 1.79 | 0 | 0 | 0 |
31/01/2012 |
1.73
|
690 | 1.67 | 1.73 | 1.73 | 0 | 0 | 0 |
30/01/2012 |
1.67
|
50 | 1.61 | 1.67 | 1.67 | 0 | 0 | 0 |
20/01/2012 |
1.61
|
10 | 1.55 | 1.61 | 1.61 | 0 | 0 | 0 |
19/01/2012 |
1.55
|
120 | 1.49 | 1.55 | 1.49 | 0 | 0 | 0 |
18/01/2012 |
1.49
|
30 | 1.49 | 1.55 | 1.49 | 0 | 0 | 0 |
17/01/2012 |
1.49
|
20 | 1.44 | 1.49 | 1.44 | 0 | 0 | 0 |
16/01/2012 |
1.44
|
660 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 |
13/01/2012 |
1.44
|
60 | 1.38 | 1.44 | 1.44 | 0 | 0 | 0 |
12/01/2012 |
1.38
|
120 | 1.32 | 1.38 | 1.35 | 0 | 0 | 0 |
11/01/2012 |
1.32
|
20 | 1.26 | 1.32 | 1.23 | 0 | 0 | 0 |
10/01/2012 |
1.26
|
520 | 1.20 | 1.26 | 1.20 | 0 | 0 | 0 |
09/01/2012 |
1.20
|
30 | 1.17 | 1.23 | 1.11 | 0 | 0 | 0 |
06/01/2012 |
1.17
|
20 | 1.17 | 1.23 | 1.17 | 0 | 0 | 0 |
05/01/2012 |
1.17
|
40 | 1.17 | 1.23 | 1.11 | 0 | 0 | 0 |
04/01/2012 |
1.17
|
6,110 | 1.23 | 1.23 | 1.17 | 0 | 0 | 0 |
03/01/2012 |
1.23
|
2,510 | 1.29 | 1.35 | 1.23 | 0 | 0 | 0 |
30/12/2011 |
1.29
|
4,630 | 1.35 | 1.35 | 1.29 | 2,000 | 0 | 0.0 |
29/12/2011 |
1.35
|
10 | 1.41 | 1.41 | 1.35 | 0 | 0 | 0 |
28/12/2011 |
1.41
|
150 | 1.47 | 1.47 | 1.41 | 0 | 0 | 0 |
27/12/2011 |
1.47
|
150 | 1.52 | 1.52 | 1.47 | 0 | 0 | 0 |
26/12/2011 |
1.52
|
450 | 1.58 | 1.58 | 1.52 | 0 | 0 | 0 |
23/12/2011 |
1.58
|
750 | 1.64 | 1.64 | 1.58 | 0 | 0 | 0 |
22/12/2011 |
1.64
|
100 | 1.70 | 1.70 | 1.64 | 0 | 0 | 0 |
21/12/2011 |
1.70
|
1,660 | 1.79 | 1.79 | 1.70 | 860 | 0 | 0.0 |
20/12/2011 |
1.79
|
200 | 1.88 | 1.88 | 1.79 | 0 | 0 | 0 |
19/12/2011 |
1.88
|
100 | 1.96 | 1.96 | 1.88 | 0 | 0 | 0 |
16/12/2011 |
1.96
|
290 | 1.88 | 1.96 | 1.79 | 0 | 0 | 0 |
15/12/2011 |
1.88
|
600 | 1.96 | 2.05 | 1.88 | 0 | 0 | 0 |
14/12/2011 |
1.96
|
170 | 2.05 | 2.08 | 1.96 | 0 | 0 | 0 |
13/12/2011 |
2.05
|
150 | 1.96 | 2.05 | 1.88 | 0 | 0 | 0 |
12/12/2011 |
1.96
|
20 | 2.05 | 2.05 | 1.96 | 0 | 0 | 0 |
09/12/2011 |
2.05
|
10 | 2.14 | 2.14 | 2.05 | 0 | 0 | 0 |
08/12/2011 |
2.14
|
10 | 2.05 | 2.14 | 2.14 | 0 | 0 | 0 |
07/12/2011 |
2.05
|
100 | 2.14 | 2.14 | 2.05 | 0 | 0 | 0 |
06/12/2011 |
2.14
|
10 | 2.05 | 2.14 | 2.14 | 0 | 0 | 0 |
05/12/2011 |
2.05
|
10 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 |
02/12/2011 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
01/12/2011 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
30/11/2011 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
29/11/2011 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
28/11/2011 |
2.08
|
10 | 1.99 | 2.08 | 2.08 | 0 | 0 | 0 |
25/11/2011 |
1.99
|
10 | 1.96 | 1.99 | 1.99 | 0 | 0 | 0 |
24/11/2011 |
1.96
|
20 | 2.05 | 2.05 | 1.96 | 0 | 0 | 0 |
23/11/2011 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
22/11/2011 |
2.05
|
20 | 2.14 | 2.14 | 2.05 | 0 | 0 | 0 |
21/11/2011 |
2.14
|
0 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 |
18/11/2011 |
2.14
|
200 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 |
17/11/2011 |
2.14
|
10 | 2.05 | 2.14 | 2.14 | 0 | 0 | 0 |
16/11/2011 |
2.05
|
210 | 1.96 | 2.05 | 2.05 | 0 | 0 | 0 |