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) |
-2.18 | -18.17% | 3,107,500 | -1,000 | -0.0 |
9.40
12
9.82
|
2 tháng
(2024-07-22) |
-0.83 | -7.79% | 5,011,500 | -46,700 | -0.6 |
9.40
12.10
9.82
|
3 tháng
(2024-06-21) |
-2.98 | -23.28% | 6,404,400 | -110,900 | -1.4 |
9.40
13.65
9.82
|
6 tháng
(2024-03-25) |
-5.73 | -36.85% | 18,442,800 | 3,123,500 | 45.6 |
9.40
15.70
9.82
|
12 tháng
(2023-09-25) |
-0.33 | -3.25% | 105,161,600 | 2,283,900 | 38.3 |
8.45
15.75
9.82
|
24 tháng
(2022-09-30) |
3.70 | 60.46% | 555,919,300 | 3,259,473 | 44.8 |
2.52
15.75
9.82
|
36 tháng
(2021-10-05) |
-2.13 | -17.80% | 1,158,463,900 | 3,449,833 | 51.4 |
2.52
20.70
9.82
|
60 tháng
(2019-10-16) |
4.94 | 101.05% | 1,752,270,780 | 4,048,873 | 59.6 |
2.52
20.70
9.82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
24/08/2011 |
2.30
|
86,400 | 2.30 | 2.52 | 2.24 | 0 | 0 | 0 |
23/08/2011 |
2.30
|
70,000 | 2.35 | 2.46 | 2.19 | 0 | 0 | 0 |
22/08/2011 |
2.35
|
66,900 | 2.24 | 2.41 | 2.19 | 0 | 0 | 0 |
19/08/2011 |
2.24
|
69,600 | 2.30 | 2.41 | 2.19 | 0 | 0 | 0 |
18/08/2011 |
2.30
|
48,700 | 2.30 | 2.35 | 2.19 | 0 | 0 | 0 |
17/08/2011 |
2.30
|
34,100 | 2.30 | 2.35 | 2.19 | 0 | 0 | 0 |
16/08/2011 |
2.30
|
43,000 | 2.19 | 2.52 | 2.19 | 0 | 0 | 0 |
15/08/2011 |
2.19
|
31,900 | 2.19 | 2.41 | 2.19 | 0 | 0 | 0 |
12/08/2011 |
2.19
|
31,300 | 2.19 | 2.41 | 2.19 | 0 | 0 | 0 |
11/08/2011 |
2.19
|
29,900 | 2.19 | 2.35 | 2.19 | 0 | 0 | 0 |
10/08/2011 |
2.19
|
31,800 | 2.08 | 2.24 | 2.19 | 100 | 0 | 0.0 |
09/08/2011 |
2.08
|
68,400 | 2.24 | 2.30 | 2.08 | 0 | 0 | 0 |
08/08/2011 |
2.24
|
39,500 | 2.24 | 2.30 | 2.13 | 0 | 0 | 0 |
05/08/2011 |
2.24
|
50,600 | 2.19 | 2.24 | 2.13 | 0 | 0 | 0 |
04/08/2011 |
2.19
|
45,900 | 2.13 | 2.41 | 2.19 | 0 | 0 | 0 |
03/08/2011 |
2.13
|
4,800 | 2.08 | 2.35 | 2.13 | 0 | 0 | 0 |
02/08/2011 |
2.08
|
9,100 | 2.19 | 2.30 | 2.08 | 0 | 0 | 0 |
01/08/2011 |
2.19
|
100 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
29/07/2011 |
2.19
|
13,200 | 2.13 | 2.41 | 2.19 | 0 | 0 | 0 |
28/07/2011 |
2.13
|
13,500 | 2.13 | 2.35 | 2.13 | 0 | 0 | 0 |
27/07/2011 |
2.13
|
18,700 | 2.13 | 2.35 | 2.13 | 0 | 0 | 0 |
26/07/2011 |
2.13
|
6,500 | 2.19 | 2.35 | 2.13 | 0 | 0 | 0 |
25/07/2011 |
2.19
|
7,600 | 2.19 | 2.35 | 2.19 | 0 | 0 | 0 |
22/07/2011 |
2.19
|
13,600 | 2.30 | 2.41 | 2.19 | 0 | 0 | 0 |
21/07/2011 |
2.30
|
700 | 2.35 | 2.35 | 2.30 | 0 | 0 | 0 |
20/07/2011 |
2.35
|
4,800 | 2.19 | 2.52 | 2.19 | 0 | 0 | 0 |
19/07/2011 |
2.19
|
6,900 | 2.30 | 2.52 | 2.19 | 0 | 0 | 0 |
18/07/2011 |
2.30
|
5,600 | 2.19 | 2.41 | 2.30 | 0 | 0 | 0 |
15/07/2011 |
2.19
|
14,900 | 2.24 | 2.30 | 2.13 | 0 | 0 | 0 |
14/07/2011 |
2.24
|
46,700 | 2.13 | 2.24 | 2.08 | 0 | 0 | 0 |
13/07/2011 |
2.13
|
19,900 | 2.24 | 2.24 | 2.13 | 0 | 0 | 0 |
12/07/2011 |
2.24
|
2,400 | 2.24 | 2.24 | 2.19 | 0 | 0 | 0 |
11/07/2011 |
2.24
|
16,700 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 |
08/07/2011 |
2.30
|
2,600 | 2.24 | 2.30 | 2.30 | 0 | 0 | 0 |
07/07/2011 |
2.24
|
11,600 | 2.35 | 2.35 | 2.24 | 0 | 0 | 0 |
06/07/2011 |
2.35
|
1,800 | 2.35 | 2.41 | 2.24 | 0 | 0 | 0 |
05/07/2011 |
2.35
|
21,200 | 2.30 | 2.35 | 2.24 | 0 | 0 | 0 |
04/07/2011 |
2.30
|
28,100 | 2.24 | 2.35 | 2.19 | 0 | 0 | 0 |