Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
0.66 | 11.98% | 1,055,300 | 0 | 0 |
5.51
6.19
6.17
|
2 tháng
(2024-03-19) |
-0.48 | -7.22% | 3,983,200 | 0 | 0 |
5.51
6.80
6.17
|
3 tháng
(2024-02-19) |
-0.87 | -12.36% | 6,750,800 | 0 | 0 |
5.51
7.04
6.17
|
6 tháng
(2023-11-20) |
-0.28 | -4.41% | 15,211,800 | -26 | 0 |
5.51
7.45
6.17
|
12 tháng
(2023-05-24) |
-0.85 | -12.17% | 48,130,100 | -326 | -0.0 |
5.51
7.54
6.17
|
24 tháng
(2022-05-30) |
-6.87 | -52.69% | 89,213,300 | -6,671 | -0.6 |
5.38
13.04
6.17
|
36 tháng
(2021-06-03) |
-2.15 | -25.87% | 177,822,000 | -36,071 | -2.5 |
5.38
21.99
6.17
|
60 tháng
(2019-06-14) |
-2.55 | -29.27% | 226,325,360 | -31,761 | -2.2 |
4.49
21.99
6.17
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#3201 | 20/07/2011 |
2.04
0
|
6,040 | 2.04 | 2.06 | 2.04 | 0 | 0 | 0 |
#3202 | 19/07/2011 |
2.04
0.02
|
8,450 | 2.01 | 2.04 | 2.01 | 0 | 0 | 0 |
#3203 | 18/07/2011 |
2.01
0
|
124 | 2.01 | 2.06 | 2.01 | 0 | 0 | 0 |
#3204 | 15/07/2011 |
2.01
0
|
1,670 | 2.01 | 2.10 | 1.95 | 0 | 0 | 0 |
#3205 | 14/07/2011 |
2.01
0
|
2,030 | 2.01 | 2.10 | 2.01 | 0 | 0 | 0 |
#3206 | 13/07/2011 |
2.01
-0.09
|
11,130 | 2.10 | 2.15 | 2.01 | 0 | 0 | 0 |
#3207 | 12/07/2011 |
2.10
-0.04
|
20 | 2.15 | 2.15 | 2.10 | 0 | 0 | 0 |
#3208 | 11/07/2011 |
2.15
-0.04
|
1,000 | 2.19 | 2.19 | 2.15 | 0 | 0 | 0 |
#3209 | 08/07/2011 |
2.19
0.07
|
11,510 | 2.12 | 2.19 | 2.15 | 0 | 0 | 0 |
#3210 | 07/07/2011 |
2.12
0
|
2,090 | 2.12 | 2.21 | 2.12 | 0 | 0 | 0 |
#3211 | 06/07/2011 |
2.12
0
|
1,010 | 2.12 | 2.21 | 2.12 | 0 | 0 | 0 |
#3212 | 05/07/2011 |
2.12
0
|
1,450 | 2.12 | 2.17 | 2.12 | 0 | 0 | 0 |
#3213 | 04/07/2011 |
2.12
-0.09
|
1,490 | 2.21 | 2.21 | 2.10 | 0 | 0 | 0 |
#3214 | 01/07/2011 |
2.21
0.09
|
10 | 2.12 | 2.21 | 2.21 | 0 | 0 | 0 |
#3215 | 30/06/2011 |
2.12
-0.09
|
7,500 | 2.21 | 2.21 | 2.12 | 0 | 0 | 0 |
#3216 | 29/06/2011 |
2.21
0.02
|
2,500 | 2.19 | 2.21 | 2.12 | 0 | 0 | 0 |
#3217 | 28/06/2011 |
2.19
-0.02
|
4,080 | 2.21 | 2.23 | 2.19 | 0 | 0 | 0 |
#3218 | 27/06/2011 |
2.21
0.02
|
8,380 | 2.19 | 2.21 | 2.19 | 0 | 0 | 0 |
#3219 | 24/06/2011 |
2.19
0.04
|
8,000 | 2.15 | 2.21 | 2.19 | 0 | 0 | 0 |
#3220 | 23/06/2011 |
2.15
-0.09
|
1,010 | 2.23 | 2.28 | 2.15 | 0 | 0 | 0 |
#3221 | 22/06/2011 |
2.23
-0.02
|
7,030 | 2.26 | 2.28 | 2.23 | 0 | 0 | 0 |
#3222 | 21/06/2011 |
2.26
0
|
3,000 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 |
#3223 | 20/06/2011 |
2.26
-0.02
|
3,000 | 2.28 | 2.28 | 2.21 | 0 | 0 | 0 |
#3224 | 17/06/2011 |
2.28
0
|
12,020 | 2.28 | 2.30 | 2.26 | 0 | 0 | 0 |
#3225 | 16/06/2011 |
2.28
0
|
24,520 | 2.28 | 2.28 | 2.23 | 0 | 0 | 0 |
#3226 | 15/06/2011 |
2.28
-0.02
|
80,900 | 2.30 | 2.30 | 2.21 | 0 | 0 | 0 |
#3227 | 14/06/2011 |
2.30
-0.02
|
17,190 | 2.32 | 2.32 | 2.30 | 0 | 0 | 0 |
#3228 | 13/06/2011 |
2.32
-0.02
|
15,250 | 2.35 | 2.35 | 2.26 | 0 | 0 | 0 |
#3229 | 10/06/2011 |
2.35
0.04
|
7,700 | 2.30 | 2.35 | 2.30 | 0 | 0 | 0 |
#3230 | 09/06/2011 |
2.30
0.09
|
11,010 | 2.21 | 2.30 | 2.28 | 0 | 0 | 0 |
#3231 | 08/06/2011 |
2.21
-0.11
|
18,290 | 2.32 | 2.39 | 2.21 | 0 | 0 | 0 |
#3232 | 07/06/2011 |
2.32
0.11
|
20,620 | 2.21 | 2.32 | 2.28 | 0 | 0 | 0 |
#3233 | 06/06/2011 |
2.21
0
|
19,350 | 2.21 | 2.30 | 2.21 | 0 | 0 | 0 |
#3234 | 03/06/2011 |
2.21
-0.04
|
13,030 | 2.26 | 2.30 | 2.21 | 0 | 0 | 0 |
#3235 | 02/06/2011 |
2.26
0.02
|
10,660 | 2.23 | 2.30 | 2.21 | 0 | 0 | 0 |
#3236 | 01/06/2011 |
2.23
0.09
|
7,260 | 2.15 | 2.23 | 2.21 | 0 | 0 | 0 |
#3237 | 31/05/2011 |
2.15
0
|
9,270 | 2.15 | 2.21 | 2.08 | 0 | 0 | 0 |
#3238 | 30/05/2011 |
2.15
-0.11
|
1,060 | 2.26 | 2.30 | 2.15 | 0 | 0 | 0 |
#3239 | 27/05/2011 |
2.26
0.09
|
32,760 | 2.16 | 2.26 | 2.22 | 0 | 0 | 0 |
#3240 | 26/05/2011 |
2.16
0.09
|
20,070 | 2.07 | 2.16 | 1.98 | 0 | 0 | 0 |
#3241 | 25/05/2011 |
2.07
-0.09
|
21,620 | 2.16 | 2.16 | 2.07 | 0 | 0 | 0 |
#3242 | 24/05/2011 |
2.16
-0.11
|
5,510 | 2.28 | 2.28 | 2.16 | 0 | 0 | 0 |
#3243 | 23/05/2011 |
2.28
-0.06
|
16,740 | 2.33 | 2.33 | 2.22 | 0 | 0 | 0 |
#3244 | 20/05/2011 |
2.33
-0.04
|
14,440 | 2.37 | 2.40 | 2.33 | 0 | 0 | 0 |
#3245 | 19/05/2011 |
2.37
0.04
|
51,290 | 2.33 | 2.44 | 2.33 | 0 | 0 | 0 |
#3246 | 18/05/2011 |
2.33
0.11
|
16,960 | 2.22 | 2.33 | 2.29 | 0 | 0 | 0 |
#3247 | 17/05/2011 |
2.22
-0.04
|
7,370 | 2.26 | 2.26 | 2.20 | 0 | 0 | 0 |
#3248 | 16/05/2011 |
2.26
-0.06
|
10,000 | 2.31 | 2.31 | 2.26 | 0 | 0 | 0 |
#3249 | 13/05/2011 |
2.31
-0.06
|
24,000 | 2.37 | 2.37 | 2.26 | 0 | 0 | 0 |
#3250 | 12/05/2011 |
2.37
0.07
|
8,140 | 2.29 | 2.37 | 2.29 | 0 | 0 | 0 |
#3251 | 11/05/2011 |
2.29
-0.06
|
4,000 | 2.35 | 2.35 | 2.29 | 0 | 0 | 0 |
#3252 | 10/05/2011 |
2.35
0.07
|
5,520 | 2.28 | 2.35 | 2.29 | 0 | 0 | 0 |
#3253 | 09/05/2011 |
2.28
0
|
100 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |
#3254 | 06/05/2011 |
2.28
-0.04
|
3,400 | 2.31 | 2.31 | 2.28 | 0 | 0 | 0 |
#3255 | 05/05/2011 |
2.31
0
|
4,910 | 2.31 | 2.31 | 2.26 | 0 | 0 | 0 |
#3256 | 04/05/2011 |
2.31
0.09
|
2,700 | 2.22 | 2.33 | 2.22 | 0 | 0 | 0 |
#3257 | 29/04/2011 |
2.22
0.02
|
4,080 | 2.20 | 2.28 | 2.22 | 0 | 0 | 0 |
#3258 | 28/04/2011 |
2.20
-0.07
|
10,020 | 2.28 | 2.28 | 2.18 | 0 | 0 | 0 |
#3259 | 27/04/2011 |
2.28
-0.11
|
14,310 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 |
#3260 | 26/04/2011 |
2.39
-0.02
|
12,190 | 2.40 | 2.40 | 2.33 | 0 | 0 | 0 |
#3261 | 25/04/2011 |
2.40
0.04
|
5,190 | 2.37 | 2.48 | 2.40 | 0 | 0 | 0 |
#3262 | 22/04/2011 |
2.37
-0.09
|
5,000 | 2.46 | 2.46 | 2.37 | 0 | 0 | 0 |
#3263 | 21/04/2011 |
2.46
0.02
|
17,990 | 2.44 | 2.53 | 2.42 | 0 | 0 | 0 |
#3264 | 20/04/2011 |
2.44
0.11
|
22,130 | 2.33 | 2.44 | 2.35 | 0 | 0 | 0 |
#3265 | 19/04/2011 |
2.33
-0.11
|
14,000 | 2.44 | 2.44 | 2.33 | 0 | 0 | 0 |
#3266 | 18/04/2011 |
2.44
-0.07
|
1,825 | 2.52 | 2.57 | 2.40 | 0 | 0 | 0 |
#3267 | 15/04/2011 |
2.52
0.06
|
22,140 | 2.46 | 2.52 | 2.42 | 100 | 0 | 0.0 |
#3268 | 14/04/2011 |
2.46
-0.06
|
25,100 | 2.52 | 2.59 | 2.40 | 0 | 0 | 0 |
#3269 | 13/04/2011 |
2.52
-0.11
|
17,930 | 2.63 | 2.64 | 2.52 | 0 | 0 | 0 |
#3270 | 08/04/2011 |
2.63
-0.06
|
33,250 | 2.68 | 2.68 | 2.63 | 0 | 0 | 0 |
#3271 | 07/04/2011 |
2.68
-0.09
|
11,020 | 2.77 | 2.77 | 2.68 | 0 | 0 | 0 |
#3272 | 06/04/2011 |
2.77
0.13
|
39,100 | 2.64 | 2.77 | 2.61 | 0 | 0 | 0 |
#3273 | 05/04/2011 |
2.64
-0.13
|
52,410 | 2.77 | 2.85 | 2.64 | 0 | 0 | 0 |
#3274 | 04/04/2011 |
2.77
-0.04
|
15,180 | 2.81 | 2.85 | 2.77 | 0 | 0 | 0 |
#3275 | 01/04/2011 |
2.81
0
|
26,730 | 2.81 | 2.87 | 2.81 | 0 | 0 | 0 |
#3276 | 31/03/2011 |
2.81
0.06
|
28,820 | 2.76 | 2.89 | 2.76 | 0 | 0 | 0 |
#3277 | 30/03/2011 |
2.76
0
|
87,620 | 2.76 | 2.96 | 2.59 | 8,000 | 0 | 0.1 |