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) |
-0.17 | -3.04% | 566,300 | -1,800 | -0.0 |
5.41
5.68
5.43
|
2 tháng
(2024-09-23) |
-0.13 | -2.34% | 1,564,100 | 0 | -0.0 |
5.36
5.68
5.43
|
3 tháng
(2024-08-26) |
0.02 | 0.42% | 2,832,700 | -3,200 | -0.0 |
5.28
5.69
5.43
|
6 tháng
(2024-05-27) |
-0.72 | -11.72% | 8,208,900 | -15,490 | -0.1 |
5.19
6.39
5.43
|
12 tháng
(2023-11-28) |
-0.76 | -12.24% | 26,205,700 | -11,490 | -0.1 |
5.19
6.82
5.43
|
24 tháng
(2022-12-05) |
-0.35 | -6.11% | 107,306,500 | -626,580 | -7.9 |
5.14
10.14
5.43
|
36 tháng
(2021-12-08) |
-7.82 | -59.03% | 210,760,800 | -188,560 | 2.5 |
4.54
16.51
5.43
|
60 tháng
(2019-12-19) |
-2.21 | -28.93% | 395,155,050 | -144,850 | 2.5 |
4.54
20.07
5.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/01/2012 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
19/01/2012 |
1.61
|
0 | 1.61 | 1.61 | 1.61 | 0 | 0 | 0 |
18/01/2012 |
1.61
|
100 | 1.55 | 1.61 | 1.61 | 0 | 0 | 0 |
17/01/2012 |
1.55
|
500 | 1.64 | 1.64 | 1.55 | 0 | 0 | 0 |
16/01/2012 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
13/01/2012 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
12/01/2012 |
1.64
|
0 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
11/01/2012 |
1.64
|
300 | 1.61 | 1.67 | 1.64 | 0 | 0 | 0 |
10/01/2012 |
1.61
|
2,000 | 1.70 | 1.70 | 1.61 | 0 | 0 | 0 |
09/01/2012 |
1.70
|
0 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
06/01/2012 |
1.70
|
600 | 1.61 | 1.70 | 1.61 | 0 | 0 | 0 |
05/01/2012 |
1.61
|
2,500 | 1.70 | 1.70 | 1.61 | 0 | 0 | 0 |
04/01/2012 |
1.70
|
3,400 | 1.70 | 1.70 | 1.70 | 0 | 0 | 0 |
03/01/2012 |
1.70
|
0 | 1.67 | 1.70 | 1.70 | 0 | 0 | 0 |
30/12/2011 |
1.67
|
200 | 1.49 | 1.70 | 1.67 | 0 | 0 | 0 |
29/12/2011 |
1.49
|
84,200 | 1.61 | 1.67 | 1.49 | 0 | 0 | 0 |
28/12/2011 |
1.61
|
63,000 | 1.52 | 1.61 | 1.43 | 0 | 0 | 0 |
27/12/2011 |
1.52
|
2,400 | 1.61 | 1.61 | 1.52 | 0 | 0 | 0 |
26/12/2011 |
1.61
|
100 | 1.73 | 1.73 | 1.61 | 0 | 0 | 0 |
23/12/2011 |
1.73
|
7,800 | 1.85 | 1.85 | 1.73 | 0 | 0 | 0 |
22/12/2011 |
1.85
|
100 | 1.97 | 1.97 | 1.85 | 0 | 0 | 0 |
21/12/2011 |
1.97
|
100 | 2.09 | 2.09 | 1.97 | 0 | 0 | 0 |
20/12/2011 |
2.09
|
100 | 2.24 | 2.24 | 2.09 | 0 | 0 | 0 |
19/12/2011 |
2.24
|
100 | 2.39 | 2.39 | 2.24 | 0 | 0 | 0 |
16/12/2011 |
2.39
|
100 | 2.56 | 2.56 | 2.39 | 0 | 0 | 0 |
15/12/2011 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
14/12/2011 |
2.56
|
100 | 2.53 | 2.56 | 2.56 | 0 | 0 | 0 |
13/12/2011 |
2.53
|
200 | 2.56 | 2.56 | 2.53 | 0 | 0 | 0 |
12/12/2011 |
2.56
|
100 | 2.41 | 2.56 | 2.56 | 0 | 0 | 0 |
09/12/2011 |
2.41
|
100 | 2.39 | 2.41 | 2.41 | 0 | 0 | 0 |
08/12/2011 |
2.39
|
200 | 2.27 | 2.39 | 2.39 | 0 | 0 | 0 |
07/12/2011 |
2.27
|
700 | 2.39 | 2.39 | 2.27 | 0 | 0 | 0 |
06/12/2011 |
2.39
|
21,500 | 2.53 | 2.53 | 2.39 | 0 | 0 | 0 |
05/12/2011 |
2.53
|
5,100 | 2.71 | 2.71 | 2.53 | 0 | 0 | 0 |
02/12/2011 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
01/12/2011 |
2.71
|
100 | 2.56 | 2.71 | 2.71 | 0 | 0 | 0 |
30/11/2011 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
29/11/2011 |
2.56
|
100 | 2.39 | 2.56 | 2.56 | 0 | 0 | 0 |
28/11/2011 |
2.39
|
200 | 2.44 | 2.44 | 2.39 | 0 | 0 | 0 |
25/11/2011 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
24/11/2011 |
2.44
|
100 | 2.39 | 2.44 | 2.44 | 0 | 0 | 0 |
23/11/2011 |
2.39
|
5,400 | 2.41 | 2.41 | 2.27 | 0 | 0 | 0 |
22/11/2011 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
21/11/2011 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
18/11/2011 |
2.41
|
6,900 | 2.59 | 2.59 | 2.41 | 0 | 0 | 0 |
17/11/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
16/11/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
15/11/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
14/11/2011 |
2.59
|
100 | 2.41 | 2.59 | 2.59 | 0 | 0 | 0 |
11/11/2011 |
2.41
|
1,200 | 2.59 | 2.74 | 2.41 | 0 | 0 | 0 |
10/11/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
09/11/2011 |
2.59
|
100 | 2.47 | 2.59 | 2.59 | 0 | 0 | 0 |
08/11/2011 |
2.47
|
100 | 2.65 | 2.65 | 2.47 | 0 | 0 | 0 |
07/11/2011 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
04/11/2011 |
2.65
|
100 | 2.50 | 2.65 | 2.65 | 0 | 0 | 0 |
03/11/2011 |
2.50
|
1,200 | 2.50 | 2.74 | 2.50 | 0 | 0 | 0 |
02/11/2011 |
2.50
|
200 | 2.68 | 2.86 | 2.50 | 0 | 0 | 0 |
01/11/2011 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
31/10/2011 |
2.68
|
100 | 2.44 | 2.68 | 2.68 | 0 | 0 | 0 |
28/10/2011 |
2.44
|
300 | 2.44 | 2.59 | 2.44 | 0 | 0 | 0 |
27/10/2011 |
2.44
|
200 | 2.24 | 2.44 | 2.44 | 0 | 0 | 0 |
26/10/2011 |
2.24
|
500 | 2.39 | 2.53 | 2.24 | 0 | 0 | 0 |
25/10/2011 |
2.39
|
2,100 | 2.47 | 2.62 | 2.39 | 0 | 0 | 0 |
24/10/2011 |
2.47
|
1,200 | 2.65 | 2.65 | 2.47 | 0 | 0 | 0 |
21/10/2011 |
2.65
|
100 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
20/10/2011 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
19/10/2011 |
2.65
|
100 | 2.83 | 2.83 | 2.65 | 0 | 0 | 0 |
18/10/2011 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
17/10/2011 |
2.83
|
100 | 2.74 | 2.83 | 2.83 | 0 | 0 | 0 |
14/10/2011 |
2.74
|
100 | 2.65 | 2.74 | 2.74 | 0 | 0 | 0 |
13/10/2011 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
12/10/2011 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
11/10/2011 |
2.65
|
600 | 2.83 | 2.83 | 2.65 | 0 | 0 | 0 |
10/10/2011 |
2.83
|
48,400 | 2.74 | 2.83 | 2.83 | 0 | 0 | 0 |
07/10/2011 |
2.74
|
1,200 | 2.89 | 2.89 | 2.74 | 0 | 0 | 0 |
06/10/2011 |
2.89
|
7,200 | 2.83 | 2.98 | 2.89 | 0 | 0 | 0 |
05/10/2011 |
2.83
|
400 | 2.86 | 2.89 | 2.83 | 0 | 0 | 0 |
04/10/2011 |
2.86
|
0 | 2.74 | 2.86 | 2.86 | 0 | 0 | 0 |
03/10/2011 |
2.74
|
200 | 2.92 | 2.95 | 2.74 | 0 | 0 | 0 |
30/09/2011 |
2.92
|
100 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 |
29/09/2011 |
2.92
|
0 | 2.86 | 2.92 | 2.92 | 0 | 0 | 0 |
28/09/2011 |
2.86
|
4,800 | 2.80 | 2.95 | 2.86 | 0 | 0 | 0 |
27/09/2011 |
2.80
|
8,100 | 2.77 | 3.01 | 2.80 | 0 | 0 | 0 |
26/09/2011 |
2.77
|
800 | 2.83 | 2.98 | 2.77 | 0 | 0 | 0 |
23/09/2011 |
2.83
|
200 | 2.86 | 2.89 | 2.83 | 100 | 0 | 0.0 |
22/09/2011 |
2.86
|
700 | 2.80 | 2.86 | 2.83 | 0 | 0 | 0 |
21/09/2011 |
2.80
|
3,100 | 2.74 | 2.92 | 2.80 | 0 | 0 | 0 |
20/09/2011 |
2.74
|
3,300 | 2.77 | 2.77 | 2.56 | 0 | 0 | 0 |
19/09/2011 |
2.77
|
4,000 | 2.74 | 2.80 | 2.65 | 0 | 0 | 0 |
16/09/2011 |
2.74
|
3,600 | 2.68 | 2.80 | 2.62 | 0 | 0 | 0 |
15/09/2011 |
2.68
|
7,500 | 2.62 | 2.68 | 2.56 | 0 | 800 | -0.0 |
14/09/2011 |
2.62
|
20,000 | 2.68 | 2.74 | 2.56 | 0 | 4,100 | -0.0 |
13/09/2011 |
2.68
|
14,300 | 2.68 | 2.77 | 2.68 | 0 | 1,400 | -0.0 |
12/09/2011 |
2.68
|
9,900 | 2.62 | 2.68 | 2.65 | 0 | 0 | 0 |
09/09/2011 |
2.62
|
2,400 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 |
08/09/2011 |
2.62
|
15,600 | 2.53 | 2.68 | 2.53 | 0 | 0 | 0 |
07/09/2011 |
2.53
|
4,700 | 2.59 | 2.59 | 2.53 | 0 | 0 | 0 |
06/09/2011 |
2.59
|
600 | 2.53 | 2.59 | 2.44 | 0 | 0 | 0 |
05/09/2011 |
2.53
|
75,400 | 2.65 | 2.77 | 2.53 | 0 | 0 | 0 |
01/09/2011 |
2.65
|
300 | 2.53 | 2.74 | 2.65 | 0 | 0 | 0 |