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) |
0.20 | 11.11% | 200 | 0 | 0 |
1.80
2
2
|
2 tháng
(2024-07-22) |
0.30 | 17.65% | 19,000 | 0 | 0 |
1.50
2
2
|
3 tháng
(2024-06-21) |
0.40 | 25% | 29,900 | 0 | 0 |
1.50
2
2
|
6 tháng
(2024-03-29) |
0.40 | 25% | 115,000 | -18,500 | -0.0 |
1.50
2.30
2
|
12 tháng
(2023-09-29) |
-0.70 | -25.93% | 310,800 | -33,000 | -0.1 |
1.50
2.80
2
|
24 tháng
(2022-09-30) |
-0.50 | -20% | 809,208 | -65,600 | -0.1 |
1.40
2.80
2
|
36 tháng
(2021-10-05) |
-1.20 | -37.50% | 2,382,207 | -119,590 | -0.3 |
1.40
5.10
2
|
60 tháng
(2019-10-16) |
0.40 | 25% | 3,703,835 | -121,590 | -0.3 |
1.30
5.10
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/08/2011 |
2.70
|
4,640 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
22/08/2011 |
2.60
|
26,260 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
19/08/2011 |
2.50
|
14,020 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
18/08/2011 |
2.50
|
8,640 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 |
17/08/2011 |
2.40
|
5,100 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
16/08/2011 |
2.50
|
2,770 | 2.40 | 2.50 | 2.30 | 0 | 0 | 0 |
15/08/2011 |
2.40
|
1,410 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
12/08/2011 |
2.40
|
8,000 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
11/08/2011 |
2.30
|
5,340 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 |
10/08/2011 |
2.40
|
11,920 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
09/08/2011 |
2.50
|
17,940 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
08/08/2011 |
2.60
|
2,770 | 2.50 | 2.60 | 2.60 | 0 | 0 | 0 |
05/08/2011 |
2.50
|
10,310 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
04/08/2011 |
2.50
|
26,820 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
03/08/2011 |
2.50
|
2,760 | 2.50 | 2.60 | 2.40 | 0 | 0 | 0 |
02/08/2011 |
2.50
|
29,010 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
01/08/2011 |
2.60
|
9,180 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
29/07/2011 |
2.70
|
15,710 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
28/07/2011 |
2.60
|
1,370 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
27/07/2011 |
2.60
|
5,160 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
26/07/2011 |
2.60
|
17,200 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
25/07/2011 |
2.70
|
3,340 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
22/07/2011 |
2.80
|
5,770 | 2.70 | 2.80 | 2.60 | 0 | 0 | 0 |
21/07/2011 |
2.70
|
1,130 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
20/07/2011 |
2.70
|
2,610 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
19/07/2011 |
2.80
|
13,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
18/07/2011 |
2.90
|
58 | 3 | 3 | 2.90 | 0 | 0 | 0 |
15/07/2011 |
3
|
2,210 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
14/07/2011 |
2.90
|
3,310 | 3 | 3 | 2.90 | 0 | 0 | 0 |
13/07/2011 |
3
|
1,190 | 3 | 3 | 2.90 | 0 | 0 | 0 |
12/07/2011 |
3
|
20 | 3 | 3 | 3 | 0 | 0 | 0 |
11/07/2011 |
3
|
6,840 | 3 | 3 | 2.90 | 100 | 0 | 0.0 |
08/07/2011 |
3
|
180 | 3 | 3 | 3 | 0 | 0 | 0 |
07/07/2011 |
3
|
270 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
06/07/2011 |
3.10
|
3,370 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
05/07/2011 |
3.10
|
2,030 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
04/07/2011 |
3
|
240 | 2.90 | 3 | 3 | 0 | 0 | 0 |
01/07/2011 |
2.90
|
6,880 | 3 | 3 | 2.90 | 0 | 0 | 0 |
30/06/2011 |
3
|
910 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
29/06/2011 |
3
|
920 | 3 | 3 | 2.90 | 0 | 0 | 0 |
28/06/2011 |
3
|
13,770 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
27/06/2011 |
3
|
1,250 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
24/06/2011 |
3.10
|
1,770 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
23/06/2011 |
3.20
|
4,940 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
22/06/2011 |
3.10
|
7,450 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
21/06/2011 |
3.20
|
14,960 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
20/06/2011 |
3.30
|
6,730 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
17/06/2011 |
3.30
|
16,650 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
16/06/2011 |
3.20
|
4,160 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
15/06/2011 |
3.20
|
37,800 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
14/06/2011 |
3.30
|
40,230 | 3.20 | 3.30 | 3.10 | 0 | 3,000 | -0.0 |
13/06/2011 |
3.20
|
21,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
10/06/2011 |
3.30
|
19,430 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
09/06/2011 |
3.30
|
19,780 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
08/06/2011 |
3.30
|
1,960 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
07/06/2011 |
3.40
|
12,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
06/06/2011 |
3.30
|
17,760 | 3.20 | 3.30 | 3.20 | 3,000 | 0 | 0.0 |
03/06/2011 |
3.20
|
15,090 | 3.20 | 3.20 | 3.10 | 1,200 | 0 | 0.0 |
02/06/2011 |
3.20
|
5,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
01/06/2011 |
3.10
|
16,180 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
31/05/2011 |
3
|
12,230 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
30/05/2011 |
3.10
|
9,190 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
27/05/2011 |
3.20
|
8,260 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
26/05/2011 |
3.10
|
33,810 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
25/05/2011 |
3.20
|
14,710 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
24/05/2011 |
3.30
|
21,550 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
23/05/2011 |
3.40
|
6,030 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
20/05/2011 |
3.50
|
12,490 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
19/05/2011 |
3.40
|
13,270 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
18/05/2011 |
3.50
|
14,010 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
17/05/2011 |
3.60
|
6,490 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
16/05/2011 |
3.60
|
2,520 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
13/05/2011 |
3.70
|
1,930 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
12/05/2011 |
3.80
|
8,340 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
11/05/2011 |
3.80
|
2,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
10/05/2011 |
4
|
4,040 | 4 | 4.10 | 4 | 0 | 0 | 0 |
09/05/2011 |
4
|
560 | 4 | 4.10 | 4 | 0 | 0 | 0 |
06/05/2011 |
4
|
9,660 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
05/05/2011 |
3.90
|
2,090 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
04/05/2011 |
3.90
|
17,620 | 4 | 4 | 3.80 | 0 | 0 | 0 |
29/04/2011 |
4
|
10,510 | 3.90 | 4 | 4 | 0 | 0 | 0 |
28/04/2011 |
3.90
|
48,860 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
27/04/2011 |
3.80
|
12,040 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
26/04/2011 |
3.70
|
31,190 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
25/04/2011 |
3.70
|
5,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
22/04/2011 |
3.60
|
24,950 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
21/04/2011 |
3.70
|
6,020 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
20/04/2011 |
3.70
|
16,720 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
19/04/2011 |
3.80
|
2,180 | 4 | 4 | 3.80 | 0 | 0 | 0 |
18/04/2011 |
4
|
3,466 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
15/04/2011 |
4.10
|
4,740 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
14/04/2011 |
4.30
|
20,380 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
13/04/2011 |
4.30
|
21,390 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
08/04/2011 |
4.30
|
5,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
07/04/2011 |
4.50
|
6,230 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
06/04/2011 |
4.70
|
17,010 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
05/04/2011 |
4.60
|
23,710 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
04/04/2011 |
4.50
|
6,940 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
01/04/2011 |
4.60
|
5,160 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
31/03/2011 |
4.60
|
8,760 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |