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) |
0.75 | 1.92% | 28,339,900 | -2,400 | -0.2 |
37.90
39.80
39.70
|
2 tháng
(2024-07-22) |
2.65 | 7.13% | 70,346,600 | -296,200 | -12.1 |
32.45
39.80
39.70
|
3 tháng
(2024-06-21) |
-2.90 | -6.79% | 103,675,800 | -640,000 | -26.5 |
32.45
42.70
39.70
|
6 tháng
(2024-03-25) |
2.50 | 6.70% | 229,040,300 | -2,009,620 | -82.6 |
32.45
45.75
39.70
|
12 tháng
(2023-09-25) |
12.85 | 47.68% | 465,451,800 | -682,865 | -45.0 |
19.40
45.75
39.70
|
24 tháng
(2022-09-30) |
23.35 | 141.95% | 869,455,900 | -1,393,007 | -51.1 |
7.54
45.75
39.70
|
36 tháng
(2021-10-05) |
19.25 | 93.64% | 1,122,717,700 | -1,688,309 | -64.9 |
7.54
45.75
39.70
|
60 tháng
(2019-10-16) |
33.72 | 554.07% | 1,466,510,790 | -11,934,509 | -208.9 |
3.83
45.75
39.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
2.34
|
25,300 | 2.45 | 2.45 | 2.34 | 4,000 | 0 | 0.0 |
18/11/2011 |
2.45
|
100,500 | 2.45 | 2.45 | 2.34 | 0 | 0 | 0 |
17/11/2011 |
2.45
|
27,100 | 2.57 | 2.57 | 2.42 | 2,000 | 0 | 0.0 |
16/11/2011 |
2.57
|
103,000 | 2.42 | 2.57 | 2.45 | 10,000 | 0 | 0.1 |
15/11/2011 |
2.42
|
20,400 | 2.38 | 2.45 | 2.42 | 0 | 0 | 0 |
14/11/2011 |
2.38
|
35,400 | 2.42 | 2.42 | 2.34 | 0 | 0 | 0 |
11/11/2011 |
2.42
|
44,900 | 2.42 | 2.45 | 2.38 | 0 | 0 | 0 |
10/11/2011 |
2.42
|
54,700 | 2.49 | 2.49 | 2.42 | 0 | 0 | 0 |
09/11/2011 |
2.49
|
21,300 | 2.53 | 2.53 | 2.45 | 0 | 0 | 0 |
08/11/2011 |
2.53
|
35,500 | 2.42 | 2.53 | 2.42 | 0 | 0 | 0 |
07/11/2011 |
2.42
|
141,700 | 2.53 | 2.57 | 2.42 | 0 | 0 | 0 |
04/11/2011 |
2.53
|
64,000 | 2.57 | 2.61 | 2.53 | 0 | 0 | 0 |
03/11/2011 |
2.57
|
86,200 | 2.57 | 2.61 | 2.53 | 0 | 0 | 0 |
02/11/2011 |
2.57
|
80,300 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
01/11/2011 |
2.65
|
73,600 | 2.77 | 2.77 | 2.65 | 0 | 0 | 0 |
31/10/2011 |
2.77
|
157,000 | 2.73 | 2.85 | 2.69 | 0 | 0 | 0 |
28/10/2011 |
2.73
|
259,900 | 2.53 | 2.73 | 2.61 | 0 | 1,000 | -0.0 |
27/10/2011 |
2.53
|
82,000 | 2.65 | 2.65 | 2.53 | 0 | 1,900 | -0.0 |
26/10/2011 |
2.65
|
49,300 | 2.57 | 2.65 | 2.57 | 0 | 0 | 0 |
25/10/2011 |
2.57
|
61,500 | 2.61 | 2.65 | 2.53 | 0 | 0 | 0 |
24/10/2011 |
2.61
|
98,400 | 2.69 | 2.69 | 2.53 | 0 | 0 | 0 |
21/10/2011 |
2.69
|
153,200 | 2.53 | 2.69 | 2.57 | 0 | 0 | 0 |
20/10/2011 |
2.53
|
17,700 | 2.57 | 2.57 | 2.53 | 0 | 0 | 0 |
19/10/2011 |
2.57
|
60,300 | 2.49 | 2.61 | 2.53 | 0 | 0 | 0 |
18/10/2011 |
2.49
|
33,700 | 2.57 | 2.57 | 2.49 | 0 | 0 | 0 |
17/10/2011 |
2.57
|
51,200 | 2.49 | 2.57 | 2.45 | 0 | 0 | 0 |
14/10/2011 |
2.49
|
149,500 | 2.49 | 2.49 | 2.42 | 0 | 0 | 0 |
13/10/2011 |
2.49
|
84,000 | 2.53 | 2.53 | 2.42 | 0 | 0 | 0 |
12/10/2011 |
2.53
|
137,700 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 |
11/10/2011 |
2.57
|
52,900 | 2.57 | 2.65 | 2.57 | 0 | 0 | 0 |
10/10/2011 |
2.57
|
153,600 | 2.73 | 2.73 | 2.57 | 0 | 0 | 0 |
07/10/2011 |
2.73
|
61,000 | 2.81 | 2.81 | 2.69 | 0 | 0 | 0 |
06/10/2011 |
2.81
|
64,500 | 2.69 | 2.81 | 2.69 | 0 | 0 | 0 |
05/10/2011 |
2.69
|
51,000 | 2.65 | 2.77 | 2.65 | 0 | 0 | 0 |
04/10/2011 |
2.65
|
64,200 | 2.57 | 2.65 | 2.57 | 0 | 0 | 0 |
03/10/2011 |
2.57
|
135,400 | 2.61 | 2.61 | 2.53 | 0 | 0 | 0 |
30/09/2011 |
2.61
|
163,200 | 2.73 | 2.77 | 2.57 | 0 | 0 | 0 |
29/09/2011 |
2.73
|
151,700 | 2.81 | 2.81 | 2.69 | 0 | 0 | 0 |
28/09/2011 |
2.81
|
196,600 | 2.77 | 2.89 | 2.77 | 0 | 0 | 0 |
27/09/2011 |
2.77
|
283,400 | 2.85 | 2.93 | 2.77 | 0 | 0 | 0 |
26/09/2011 |
2.85
|
65,900 | 2.85 | 2.97 | 2.81 | 0 | 0 | 0 |
23/09/2011 |
2.85
|
85,200 | 2.89 | 2.89 | 2.77 | 0 | 0 | 0 |
22/09/2011 |
2.89
|
76,400 | 2.89 | 2.97 | 2.73 | 0 | 0 | 0 |
21/09/2011 |
2.89
|
116,500 | 2.89 | 2.97 | 2.81 | 0 | 0 | 0 |
20/09/2011 |
2.89
|
216,000 | 3.05 | 3.21 | 2.89 | 0 | 0 | 0 |
19/09/2011 |
3.05
|
72,800 | 2.97 | 3.21 | 3.01 | 0 | 0 | 0 |
16/09/2011 |
2.97
|
174,200 | 3.09 | 3.17 | 2.97 | 0 | 0 | 0 |
15/09/2011 |
3.09
|
119,200 | 3.13 | 3.17 | 3.05 | 0 | 2,100 | -0.0 |
14/09/2011 |
3.13
|
552,300 | 3.21 | 3.33 | 3.13 | 0 | 0 | 0 |
13/09/2011 |
3.21
|
659,100 | 3.13 | 3.25 | 3.09 | 0 | 0 | 0 |
12/09/2011 |
3.13
|
149,100 | 3.05 | 3.13 | 3.01 | 0 | 0 | 0 |
09/09/2011 |
3.05
|
103,500 | 3.09 | 3.17 | 2.97 | 0 | 0 | 0 |
08/09/2011 |
3.09
|
292,700 | 3.05 | 3.21 | 3.05 | 5,000 | 0 | 0.0 |
07/09/2011 |
3.05
|
261,100 | 2.85 | 3.05 | 2.93 | 0 | 39,000 | -0.3 |
06/09/2011 |
2.85
|
164,100 | 2.97 | 2.97 | 2.85 | 0 | 0 | 0 |
05/09/2011 |
2.97
|
192,700 | 3.17 | 3.25 | 2.97 | 1,000 | 0 | 0.0 |
01/09/2011 |
3.17
|
320,500 | 3.05 | 3.21 | 3.09 | 0 | 0 | 0 |
31/08/2011 |
3.05
|
196,800 | 2.97 | 3.17 | 2.97 | 0 | 0 | 0 |
30/08/2011 |
2.97
|
365,000 | 2.89 | 3.05 | 2.97 | 0 | 0 | 0 |
29/08/2011 |
2.89
|
245,400 | 2.73 | 2.89 | 2.73 | 0 | 0 | 0 |
26/08/2011 |
2.73
|
90,300 | 2.73 | 2.81 | 2.65 | 0 | 0 | 0 |
25/08/2011 |
2.73
|
78,800 | 2.73 | 2.77 | 2.73 | 0 | 0 | 0 |
24/08/2011 |
2.73
|
69,000 | 2.73 | 2.85 | 2.69 | 0 | 0 | 0 |
23/08/2011 |
2.73
|
105,800 | 2.85 | 2.89 | 2.73 | 0 | 1,500 | -0.0 |
22/08/2011 |
2.85
|
159,200 | 2.73 | 2.85 | 2.69 | 0 | 0 | 0 |
19/08/2011 |
2.73
|
40,400 | 2.77 | 2.77 | 2.69 | 0 | 0 | 0 |
18/08/2011 |
2.77
|
89,100 | 2.73 | 2.85 | 2.77 | 0 | 0 | 0 |
17/08/2011 |
2.73
|
119,300 | 2.57 | 2.73 | 2.61 | 0 | 0 | 0 |
16/08/2011 |
2.57
|
29,000 | 2.53 | 2.61 | 2.53 | 0 | 0 | 0 |
15/08/2011 |
2.53
|
31,900 | 2.57 | 2.57 | 2.53 | 0 | 0 | 0 |
12/08/2011 |
2.57
|
41,800 | 2.49 | 2.57 | 2.49 | 0 | 0 | 0 |
11/08/2011 |
2.49
|
17,900 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 |
10/08/2011 |
2.57
|
21,000 | 2.53 | 2.61 | 2.57 | 100 | 0 | 0.0 |
09/08/2011 |
2.53
|
145,800 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
08/08/2011 |
2.65
|
48,000 | 2.69 | 2.73 | 2.61 | 0 | 2,000 | -0.0 |
05/08/2011 |
2.69
|
21,700 | 2.73 | 2.73 | 2.69 | 0 | 0 | 0 |
04/08/2011 |
2.73
|
70,300 | 2.61 | 2.73 | 2.61 | 0 | 0 | 0 |
03/08/2011 |
2.61
|
13,800 | 2.57 | 2.61 | 2.53 | 0 | 0 | 0 |
02/08/2011 |
2.57
|
61,700 | 2.65 | 2.65 | 2.57 | 0 | 0 | 0 |
01/08/2011 |
2.65
|
29,300 | 2.81 | 2.81 | 2.65 | 0 | 0 | 0 |
29/07/2011 |
2.81
|
23,300 | 2.81 | 2.81 | 2.69 | 0 | 0 | 0 |
28/07/2011 |
2.81
|
46,300 | 2.81 | 2.89 | 2.73 | 0 | 0 | 0 |
27/07/2011 |
2.81
|
121,500 | 2.73 | 2.81 | 2.69 | 0 | 0 | 0 |
26/07/2011 |
2.73
|
10,300 | 2.69 | 2.73 | 2.69 | 0 | 0 | 0 |
25/07/2011 |
2.69
|
45,000 | 2.69 | 2.77 | 2.65 | 0 | 0 | 0 |
22/07/2011 |
2.69
|
7,700 | 2.73 | 2.77 | 2.69 | 0 | 0 | 0 |
21/07/2011 |
2.73
|
31,000 | 2.81 | 2.81 | 2.73 | 0 | 0 | 0 |
20/07/2011 |
2.81
|
94,500 | 2.73 | 2.81 | 2.65 | 0 | 0 | 0 |
19/07/2011 |
2.73
|
59,300 | 2.73 | 2.73 | 2.65 | 0 | 0 | 0 |
18/07/2011 |
2.73
|
34,400 | 2.73 | 2.77 | 2.69 | 0 | 0 | 0 |
15/07/2011 |
2.73
|
55,300 | 2.77 | 2.77 | 2.69 | 0 | 0 | 0 |
14/07/2011 |
2.77
|
47,900 | 2.81 | 2.81 | 2.69 | 0 | 0 | 0 |
13/07/2011 |
2.81
|
38,400 | 2.81 | 2.93 | 2.77 | 2,000 | 0 | 0.0 |
12/07/2011 |
2.81
|
34,800 | 2.73 | 2.81 | 2.73 | 0 | 0 | 0 |
11/07/2011 |
2.73
|
65,400 | 2.85 | 2.85 | 2.73 | 0 | 0 | 0 |
08/07/2011 |
2.85
|
33,900 | 2.89 | 2.89 | 2.77 | 0 | 0 | 0 |
07/07/2011 |
2.89
|
36,000 | 2.93 | 2.97 | 2.85 | 2,000 | 0 | 0.0 |
06/07/2011 |
2.93
|
48,000 | 2.93 | 3.01 | 2.85 | 0 | 0 | 0 |
05/07/2011 |
2.93
|
97,300 | 2.77 | 2.93 | 2.89 | 0 | 0 | 0 |
04/07/2011 |
2.77
|
56,500 | 2.73 | 2.77 | 2.69 | 0 | 0 | 0 |