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) |
4.10 | 11.68% | 1,250,654 | 0 | 0 |
35.10
39.40
39.20
|
2 tháng
(2024-09-23) |
4 | 11.36% | 2,328,017 | 0 | 0 |
34.60
39.40
39.20
|
3 tháng
(2024-08-26) |
5.20 | 15.29% | 2,780,023 | 0 | 0 |
33.60
39.40
39.20
|
6 tháng
(2024-05-27) |
1.02 | 2.67% | 6,233,491 | 0 | 0 |
30.20
39.40
39.20
|
12 tháng
(2023-11-28) |
5.79 | 17.34% | 14,417,268 | -100 | -0.0 |
30.20
47.43
39.20
|
24 tháng
(2022-12-05) |
15.82 | 67.68% | 26,876,429 | -100 | -0.0 |
14.95
47.43
39.20
|
36 tháng
(2021-12-08) |
-7.65 | -16.32% | 56,850,042 | -4,325 | -0.2 |
11.87
73.40
39.20
|
60 tháng
(2019-12-19) |
32.14 | 455.41% | 71,953,901 | -15,975 | -1.0 |
5.13
73.40
39.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/02/2012 |
2.45
|
51,400 | 2.63 | 2.70 | 2.45 | 0 | 0 | 0 |
02/02/2012 |
2.63
|
12,600 | 2.63 | 2.65 | 2.58 | 0 | 0 | 0 |
01/02/2012 |
2.63
|
200 | 2.58 | 2.63 | 2.58 | 0 | 0 | 0 |
31/01/2012 |
2.58
|
2,600 | 2.58 | 2.70 | 2.58 | 0 | 0 | 0 |
30/01/2012 |
2.58
|
11,500 | 2.42 | 2.58 | 2.52 | 0 | 0 | 0 |
20/01/2012 |
2.42
|
2,400 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
19/01/2012 |
2.42
|
1,500 | 2.42 | 2.42 | 2.42 | 0 | 0 | 0 |
18/01/2012 |
2.42
|
5,400 | 2.37 | 2.42 | 2.39 | 0 | 0 | 0 |
17/01/2012 |
2.37
|
1,000 | 2.34 | 2.37 | 2.37 | 0 | 0 | 0 |
16/01/2012 |
2.34
|
5,900 | 2.32 | 2.34 | 2.34 | 0 | 0 | 0 |
13/01/2012 |
2.32
|
6,600 | 2.29 | 2.32 | 2.32 | 0 | 0 | 0 |
12/01/2012 |
2.29
|
7,000 | 2.32 | 2.32 | 2.29 | 0 | 0 | 0 |
11/01/2012 |
2.32
|
5,200 | 2.32 | 2.37 | 2.32 | 0 | 0 | 0 |
10/01/2012 |
2.32
|
2,200 | 2.29 | 2.37 | 2.32 | 0 | 0 | 0 |
09/01/2012 |
2.29
|
3,100 | 2.27 | 2.29 | 2.24 | 0 | 0 | 0 |
06/01/2012 |
2.27
|
5,900 | 2.32 | 2.32 | 2.24 | 0 | 0 | 0 |
05/01/2012 |
2.32
|
800 | 2.24 | 2.32 | 2.21 | 0 | 0 | 0 |
04/01/2012 |
2.24
|
2,200 | 2.21 | 2.29 | 2.21 | 0 | 0 | 0 |
03/01/2012 |
2.21
|
12,100 | 2.24 | 2.32 | 2.19 | 0 | 0 | 0 |
30/12/2011 |
2.24
|
28,500 | 2.32 | 2.34 | 2.19 | 0 | 0 | 0 |
29/12/2011 |
2.32
|
1,000 | 2.27 | 2.39 | 2.11 | 0 | 0 | 0 |
28/12/2011 |
2.27
|
34,300 | 2.42 | 2.42 | 2.27 | 0 | 0 | 0 |
27/12/2011 |
2.42
|
6,900 | 2.60 | 2.60 | 2.42 | 0 | 0 | 0 |
26/12/2011 |
2.60
|
300 | 2.55 | 2.60 | 2.60 | 0 | 0 | 0 |
23/12/2011 |
2.55
|
16,600 | 2.39 | 2.55 | 2.45 | 0 | 0 | 0 |
22/12/2011 |
2.39
|
4,400 | 2.52 | 2.52 | 2.39 | 0 | 0 | 0 |
21/12/2011 |
2.52
|
77,100 | 2.47 | 2.52 | 2.21 | 0 | 0 | 0 |
20/12/2011 |
2.47
|
33,100 | 2.39 | 2.47 | 2.32 | 0 | 0 | 0 |
19/12/2011 |
2.39
|
52,400 | 2.42 | 2.42 | 2.27 | 0 | 0 | 0 |
16/12/2011 |
2.42
|
16,000 | 2.47 | 2.47 | 2.37 | 0 | 0 | 0 |
15/12/2011 |
2.47
|
19,200 | 2.60 | 2.60 | 2.45 | 0 | 0 | 0 |
14/12/2011 |
2.60
|
44,600 | 2.78 | 2.78 | 2.60 | 0 | 0 | 0 |
13/12/2011 |
2.78
|
15,300 | 2.83 | 2.83 | 2.76 | 0 | 0 | 0 |
12/12/2011 |
2.83
|
17,900 | 2.88 | 3.06 | 2.83 | 1,300 | 0 | 0.0 |
09/12/2011 |
2.88
|
3,600 | 3.04 | 3.04 | 2.88 | 0 | 0 | 0 |
08/12/2011 |
3.04
|
251,400 | 3.04 | 3.12 | 2.81 | 0 | 0 | 0 |
07/12/2011 |
3.04
|
28,100 | 2.86 | 3.04 | 2.86 | 0 | 0 | 0 |
06/12/2011 |
2.86
|
700 | 2.68 | 2.86 | 2.86 | 700 | 0 | 0.0 |
05/12/2011 |
2.68
|
100 | 2.52 | 2.68 | 2.68 | 0 | 0 | 0 |
02/12/2011 |
2.52
|
200 | 2.65 | 2.65 | 2.52 | 0 | 0 | 0 |
01/12/2011 |
2.65
|
191,800 | 2.73 | 2.73 | 2.34 | 0 | 0 | 0 |
30/11/2011 |
2.73
|
59,300 | 2.76 | 2.81 | 2.45 | 0 | 0 | 0 |
29/11/2011 |
2.76
|
14,500 | 2.73 | 2.76 | 2.58 | 0 | 0 | 0 |
28/11/2011 |
2.73
|
19,400 | 2.88 | 2.88 | 2.70 | 0 | 0 | 0 |
25/11/2011 |
2.88
|
12,100 | 3.09 | 3.09 | 2.88 | 0 | 0 | 0 |
24/11/2011 |
3.09
|
5,000 | 3.35 | 3.35 | 3.09 | 0 | 0 | 0 |
23/11/2011 |
3.35
|
228,000 | 2.83 | 3.35 | 2.94 | 0 | 0 | 0 |
22/11/2011 |
2.83
|
20,700 | 3.04 | 3.24 | 2.83 | 0 | 0 | 0 |
21/11/2011 |
3.04
|
4,800 | 2.86 | 3.04 | 2.99 | 0 | 0 | 0 |
18/11/2011 |
2.86
|
3,000 | 2.68 | 2.86 | 2.86 | 0 | 0 | 0 |
17/11/2011 |
2.68
|
1,900 | 2.78 | 2.78 | 2.58 | 0 | 0 | 0 |
16/11/2011 |
2.78
|
183,600 | 2.78 | 2.78 | 2.52 | 0 | 0 | 0 |
15/11/2011 |
2.78
|
17,400 | 2.70 | 2.88 | 2.52 | 0 | 0 | 0 |
14/11/2011 |
2.70
|
100 | 2.86 | 2.86 | 2.70 | 0 | 0 | 0 |
11/11/2011 |
2.86
|
100 | 3.01 | 3.01 | 2.86 | 0 | 0 | 0 |
10/11/2011 |
3.01
|
16,400 | 3.17 | 3.17 | 2.96 | 0 | 0 | 0 |
09/11/2011 |
3.17
|
200 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 |
08/11/2011 |
3.40
|
100 | 3.22 | 3.40 | 3.40 | 0 | 0 | 0 |
07/11/2011 |
3.22
|
148,000 | 3.09 | 3.68 | 3.22 | 0 | 0 | 0 |
04/11/2011 |
3.09
|
7,900 | 3.22 | 3.48 | 3.09 | 0 | 0 | 0 |
03/11/2011 |
3.22
|
11,000 | 3.09 | 3.30 | 3.22 | 0 | 0 | 0 |
02/11/2011 |
3.09
|
29,100 | 2.94 | 3.12 | 2.96 | 0 | 0 | 0 |
01/11/2011 |
2.94
|
1,500 | 2.76 | 2.94 | 2.94 | 0 | 0 | 0 |
31/10/2011 |
2.76
|
100 | 2.65 | 2.76 | 2.76 | 0 | 0 | 0 |
28/10/2011 |
2.65
|
110,000 | 2.50 | 2.65 | 2.55 | 0 | 0 | 0 |
27/10/2011 |
2.50
|
10,000 | 2.99 | 2.99 | 2.50 | 0 | 0 | 0 |
26/10/2011 |
2.99
|
11,400 | 2.94 | 2.99 | 2.63 | 0 | 0 | 0 |
25/10/2011 |
2.94
|
9,200 | 3.01 | 3.01 | 2.81 | 0 | 0 | 0 |
24/10/2011 |
3.01
|
13,200 | 3.22 | 3.22 | 3.01 | 0 | 0 | 0 |
21/10/2011 |
3.22
|
3,300 | 3.45 | 3.45 | 3.22 | 0 | 0 | 0 |
20/10/2011 |
3.45
|
100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
19/10/2011 |
3.45
|
80,000 | 3.58 | 3.71 | 3.45 | 0 | 0 | 0 |
18/10/2011 |
3.58
|
22,400 | 3.45 | 3.58 | 3.27 | 0 | 0 | 0 |
17/10/2011 |
3.45
|
17,500 | 3.27 | 3.45 | 3.24 | 0 | 0 | 0 |
14/10/2011 |
3.27
|
21,800 | 3.12 | 3.30 | 3.09 | 0 | 0 | 0 |
13/10/2011 |
3.12
|
27,000 | 2.94 | 3.12 | 2.99 | 0 | 0 | 0 |
12/10/2011 |
2.94
|
32,700 | 2.94 | 2.96 | 2.91 | 0 | 0 | 0 |
11/10/2011 |
2.94
|
11,100 | 2.91 | 2.94 | 2.88 | 0 | 0 | 0 |
10/10/2011 |
2.91
|
5,200 | 2.99 | 2.99 | 2.88 | 0 | 0 | 0 |
07/10/2011 |
2.99
|
4,100 | 2.83 | 2.99 | 2.83 | 0 | 0 | 0 |
06/10/2011 |
2.83
|
1,000 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
05/10/2011 |
2.83
|
500 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
04/10/2011 |
2.83
|
200 | 2.81 | 2.83 | 2.83 | 0 | 0 | 0 |
03/10/2011 |
2.81
|
100 | 2.68 | 2.81 | 2.81 | 0 | 0 | 0 |
30/09/2011 |
2.68
|
27,100 | 2.86 | 2.96 | 2.68 | 0 | 0 | 0 |
29/09/2011 |
2.86
|
28,500 | 3.06 | 3.06 | 2.86 | 0 | 0 | 0 |
28/09/2011 |
3.06
|
300 | 2.91 | 3.06 | 3.06 | 0 | 0 | 0 |
27/09/2011 |
2.91
|
6,300 | 3.09 | 3.09 | 2.88 | 0 | 0 | 0 |
26/09/2011 |
3.09
|
100 | 3.12 | 3.12 | 3.09 | 0 | 0 | 0 |
23/09/2011 |
3.12
|
900 | 3.09 | 3.14 | 2.99 | 0 | 0 | 0 |
22/09/2011 |
3.09
|
600 | 3.06 | 3.12 | 3.09 | 0 | 0 | 0 |
21/09/2011 |
3.06
|
3,200 | 3.06 | 3.12 | 3.06 | 0 | 0 | 0 |
20/09/2011 |
3.06
|
100 | 3.01 | 3.06 | 3.06 | 0 | 0 | 0 |
19/09/2011 |
3.01
|
5,600 | 2.88 | 3.04 | 2.86 | 0 | 0 | 0 |
16/09/2011 |
2.88
|
5,800 | 3.04 | 3.04 | 2.88 | 0 | 0 | 0 |
15/09/2011 |
3.04
|
4,400 | 3.09 | 3.09 | 2.99 | 0 | 0 | 0 |
14/09/2011 |
3.09
|
12,400 | 3.35 | 3.48 | 3.09 | 0 | 0 | 0 |
13/09/2011 |
3.35
|
16,600 | 3.19 | 3.40 | 3.19 | 0 | 0 | 0 |
12/09/2011 |
3.19
|
13,500 | 3.12 | 3.19 | 3.14 | 0 | 0 | 0 |
09/09/2011 |
3.12
|
2,000 | 3.09 | 3.12 | 3.09 | 0 | 0 | 0 |