Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.20 | -11.54% | 2,465,000 | -25,900 | -0.2 |
9.12
10.40
9.20
|
2 tháng
(2024-09-13) |
-0.24 | -2.54% | 8,133,400 | 352,600 | 3.4 |
9.12
10.45
9.20
|
3 tháng
(2024-08-14) |
-2.80 | -23.33% | 10,671,300 | 336,900 | 3.2 |
9.12
12.10
9.20
|
6 tháng
(2024-05-16) |
-5.70 | -38.26% | 16,762,900 | 67,800 | -0.5 |
9.12
14.90
9.20
|
12 tháng
(2023-11-20) |
-0.85 | -8.46% | 69,551,100 | 3,629,400 | 51.1 |
9.12
15.75
9.20
|
24 tháng
(2022-11-23) |
5.70 | 162.86% | 506,111,100 | 2,520,271 | 44.6 |
3.50
15.75
9.20
|
36 tháng
(2021-11-29) |
-9.21 | -50.02% | 1,066,474,000 | 4,013,233 | 58.4 |
2.52
20.70
9.20
|
60 tháng
(2019-12-09) |
3.36 | 57.60% | 1,738,105,220 | 4,222,673 | 61.3 |
2.52
20.70
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/01/2012 |
1.20
|
2,800 | 1.20 | 1.26 | 1.15 | 0 | 0 | 0 |
12/01/2012 |
1.20
|
5,200 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 |
11/01/2012 |
1.26
|
3,100 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 |
10/01/2012 |
1.26
|
19,700 | 1.20 | 1.26 | 1.15 | 0 | 0 | 0 |
09/01/2012 |
1.20
|
22,900 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 |
06/01/2012 |
1.26
|
100 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 |
05/01/2012 |
1.31
|
200 | 1.37 | 1.37 | 1.31 | 0 | 0 | 0 |
04/01/2012 |
1.37
|
100 | 1.42 | 1.42 | 1.37 | 0 | 0 | 0 |
03/01/2012 |
1.42
|
0 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
30/12/2011 |
1.42
|
200 | 1.42 | 1.42 | 1.37 | 0 | 0 | 0 |
29/12/2011 |
1.42
|
300 | 1.48 | 1.48 | 1.42 | 0 | 0 | 0 |
28/12/2011 |
1.48
|
200 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
27/12/2011 |
1.48
|
200 | 1.53 | 1.53 | 1.48 | 0 | 0 | 0 |
26/12/2011 |
1.53
|
0 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 |
23/12/2011 |
1.53
|
3,500 | 1.48 | 1.53 | 1.48 | 0 | 0 | 0 |
22/12/2011 |
1.48
|
0 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |
21/12/2011 |
1.48
|
11,500 | 1.53 | 1.53 | 1.48 | 0 | 0 | 0 |
20/12/2011 |
1.53
|
500 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
19/12/2011 |
1.59
|
100 | 1.53 | 1.59 | 1.59 | 0 | 0 | 0 |
16/12/2011 |
1.53
|
3,000 | 1.48 | 1.53 | 1.53 | 0 | 0 | 0 |
15/12/2011 |
1.48
|
2,400 | 1.48 | 1.53 | 1.48 | 0 | 0 | 0 |
14/12/2011 |
1.48
|
3,800 | 1.59 | 1.64 | 1.48 | 0 | 0 | 0 |
13/12/2011 |
1.59
|
3,400 | 1.53 | 1.59 | 1.48 | 0 | 0 | 0 |
12/12/2011 |
1.53
|
1,000 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
09/12/2011 |
1.59
|
3,600 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 |
08/12/2011 |
1.59
|
22,400 | 1.64 | 1.70 | 1.59 | 0 | 0 | 0 |
07/12/2011 |
1.64
|
22,600 | 1.64 | 1.70 | 1.59 | 0 | 0 | 0 |
06/12/2011 |
1.64
|
47,600 | 1.59 | 1.70 | 1.64 | 0 | 0 | 0 |
05/12/2011 |
1.59
|
22,500 | 1.53 | 1.59 | 1.59 | 0 | 0 | 0 |
02/12/2011 |
1.53
|
12,200 | 1.53 | 1.53 | 1.53 | 0 | 0 | 0 |
01/12/2011 |
1.53
|
26,200 | 1.59 | 1.64 | 1.53 | 0 | 0 | 0 |
30/11/2011 |
1.59
|
11,000 | 1.59 | 1.64 | 1.59 | 0 | 0 | 0 |
29/11/2011 |
1.59
|
20,300 | 1.59 | 1.70 | 1.59 | 0 | 0 | 0 |
28/11/2011 |
1.59
|
50,600 | 1.70 | 1.70 | 1.59 | 0 | 0 | 0 |
25/11/2011 |
1.70
|
700 | 1.75 | 1.75 | 1.70 | 0 | 0 | 0 |
24/11/2011 |
1.75
|
15,000 | 1.81 | 1.86 | 1.75 | 0 | 0 | 0 |
23/11/2011 |
1.81
|
45,700 | 1.81 | 1.92 | 1.70 | 0 | 0 | 0 |
22/11/2011 |
1.81
|
5,300 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |
21/11/2011 |
1.81
|
6,200 | 1.92 | 1.92 | 1.81 | 0 | 0 | 0 |
18/11/2011 |
1.92
|
2,000 | 2.08 | 2.08 | 1.92 | 0 | 0 | 0 |
17/11/2011 |
2.08
|
51,100 | 2.08 | 2.19 | 1.97 | 0 | 0 | 0 |
16/11/2011 |
2.08
|
11,400 | 2.19 | 2.19 | 2.08 | 0 | 0 | 0 |
15/11/2011 |
2.19
|
500 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 |
14/11/2011 |
2.30
|
13,600 | 2.46 | 2.46 | 2.30 | 0 | 0 | 0 |
11/11/2011 |
2.46
|
6,100 | 2.63 | 2.63 | 2.46 | 0 | 0 | 0 |
10/11/2011 |
2.63
|
400 | 2.79 | 2.79 | 2.63 | 0 | 0 | 0 |
09/11/2011 |
2.79
|
300 | 2.96 | 2.96 | 2.79 | 0 | 0 | 0 |
08/11/2011 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
07/11/2011 |
2.96
|
0 | 2.79 | 2.96 | 2.96 | 0 | 0 | 0 |
04/11/2011 |
2.79
|
18,600 | 2.85 | 3.06 | 2.79 | 0 | 0 | 0 |
03/11/2011 |
2.85
|
20,700 | 2.74 | 3.06 | 2.74 | 0 | 0 | 0 |
02/11/2011 |
2.74
|
22,100 | 2.79 | 3.06 | 2.74 | 0 | 0 | 0 |
01/11/2011 |
2.79
|
25,400 | 2.85 | 3.12 | 2.79 | 0 | 0 | 0 |
31/10/2011 |
2.85
|
14,000 | 2.90 | 3.01 | 2.74 | 0 | 0 | 0 |
28/10/2011 |
2.90
|
27,200 | 2.74 | 3.01 | 2.68 | 0 | 0 | 0 |
27/10/2011 |
2.74
|
19,300 | 2.79 | 3.06 | 2.74 | 0 | 0 | 0 |
26/10/2011 |
2.79
|
20,300 | 2.74 | 3.12 | 2.79 | 0 | 0 | 0 |
25/10/2011 |
2.74
|
22,700 | 2.85 | 3.06 | 2.74 | 0 | 0 | 0 |
24/10/2011 |
2.85
|
25,300 | 2.79 | 3.06 | 2.74 | 0 | 0 | 0 |
21/10/2011 |
2.79
|
26,700 | 3.17 | 3.17 | 2.79 | 0 | 0 | 0 |
20/10/2011 |
3.17
|
11,000 | 2.85 | 3.17 | 2.85 | 0 | 0 | 0 |
19/10/2011 |
2.85
|
20,000 | 2.85 | 3.06 | 2.85 | 0 | 0 | 0 |
18/10/2011 |
2.85
|
23,700 | 2.79 | 3.06 | 2.85 | 0 | 0 | 0 |
17/10/2011 |
2.79
|
22,100 | 2.79 | 3.06 | 2.74 | 0 | 0 | 0 |
14/10/2011 |
2.79
|
32,200 | 2.79 | 2.96 | 2.79 | 0 | 0 | 0 |
13/10/2011 |
2.79
|
34,500 | 2.85 | 3.12 | 2.79 | 0 | 0 | 0 |
12/10/2011 |
2.85
|
48,200 | 2.79 | 3.06 | 2.74 | 0 | 0 | 0 |
11/10/2011 |
2.79
|
43,600 | 2.79 | 2.96 | 2.68 | 0 | 0 | 0 |
10/10/2011 |
2.79
|
100 | 2.85 | 2.85 | 2.79 | 0 | 0 | 0 |
07/10/2011 |
2.85
|
17,100 | 2.90 | 2.96 | 2.79 | 0 | 0 | 0 |
06/10/2011 |
2.90
|
25,800 | 2.74 | 2.96 | 2.74 | 0 | 0 | 0 |
05/10/2011 |
2.74
|
27,900 | 2.74 | 2.96 | 2.74 | 0 | 0 | 0 |
04/10/2011 |
2.74
|
30,500 | 2.79 | 2.96 | 2.74 | 0 | 0 | 0 |
03/10/2011 |
2.79
|
25,200 | 2.85 | 3.01 | 2.79 | 0 | 0 | 0 |
30/09/2011 |
2.85
|
19,300 | 2.85 | 3.01 | 2.85 | 200 | 0 | 0.0 |
29/09/2011 |
2.85
|
32,600 | 3.01 | 3.06 | 2.85 | 0 | 0 | 0 |
28/09/2011 |
3.01
|
31,900 | 2.96 | 3.06 | 2.90 | 0 | 0 | 0 |
27/09/2011 |
2.96
|
75,200 | 2.90 | 3.01 | 2.79 | 0 | 0 | 0 |
26/09/2011 |
2.90
|
27,800 | 3.12 | 3.12 | 2.90 | 100 | 0 | 0.0 |
23/09/2011 |
3.12
|
175,700 | 3.17 | 3.17 | 2.96 | 0 | 0 | 0 |
22/09/2011 |
3.17
|
16,100 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 |
21/09/2011 |
3.23
|
36,600 | 3.28 | 3.50 | 3.23 | 300 | 0 | 0.0 |
20/09/2011 |
3.28
|
66,700 | 3.45 | 3.61 | 3.28 | 0 | 0 | 0 |
19/09/2011 |
3.45
|
97,000 | 3.28 | 3.72 | 3.34 | 0 | 0 | 0 |
16/09/2011 |
3.28
|
85,800 | 3.34 | 3.72 | 3.28 | 200 | 0 | 0.0 |
15/09/2011 |
3.34
|
105,200 | 3.23 | 3.72 | 3.28 | 0 | 0 | 0 |
14/09/2011 |
3.23
|
95,800 | 3.39 | 3.61 | 3.23 | 0 | 0 | 0 |
13/09/2011 |
3.39
|
212,700 | 3.17 | 3.39 | 3.28 | 0 | 0 | 0 |
12/09/2011 |
3.17
|
193,700 | 2.96 | 3.17 | 3.06 | 0 | 0 | 0 |
09/09/2011 |
2.96
|
147,300 | 2.85 | 3.12 | 2.85 | 0 | 0 | 0 |
08/09/2011 |
2.85
|
95,800 | 2.85 | 3.01 | 2.79 | 0 | 0 | 0 |
07/09/2011 |
2.85
|
102,400 | 2.63 | 2.90 | 2.63 | 0 | 0 | 0 |
06/09/2011 |
2.63
|
73,600 | 2.68 | 2.85 | 2.57 | 0 | 0 | 0 |
05/09/2011 |
2.68
|
101,200 | 2.63 | 2.74 | 2.57 | 0 | 0 | 0 |
01/09/2011 |
2.63
|
213,000 | 2.41 | 2.63 | 2.46 | 0 | 0 | 0 |
31/08/2011 |
2.41
|
89,000 | 2.52 | 2.57 | 2.41 | 0 | 0 | 0 |
30/08/2011 |
2.52
|
90,100 | 2.41 | 2.68 | 2.46 | 0 | 0 | 0 |
29/08/2011 |
2.41
|
43,300 | 2.46 | 2.57 | 2.30 | 0 | 0 | 0 |
26/08/2011 |
2.46
|
94,500 | 2.30 | 2.52 | 2.24 | 0 | 0 | 0 |
25/08/2011 |
2.30
|
67,200 | 2.30 | 2.52 | 2.19 | 0 | 0 | 0 |