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) |
-1.50 | -5.05% | 303,900 | 1,344 | 0.0 |
28.20
29.70
28.20
|
2 tháng
(2024-07-22) |
-2.15 | -7.08% | 1,465,500 | 112,679 | 3.3 |
27.30
30.70
28.20
|
3 tháng
(2024-06-21) |
-1.10 | -3.75% | 3,196,800 | 183,173 | 5.4 |
27.30
32.15
28.20
|
6 tháng
(2024-03-25) |
0.85 | 3.11% | 8,975,600 | -505,874 | -12.4 |
24.75
32.15
28.20
|
12 tháng
(2023-09-25) |
1.05 | 3.85% | 13,013,700 | -1,452,021 | -34.3 |
21.11
32.15
28.20
|
24 tháng
(2022-09-30) |
-2.47 | -8.04% | 22,146,000 | -2,889,999 | -75.8 |
21.11
32.15
28.20
|
36 tháng
(2021-10-05) |
-12.44 | -30.62% | 29,078,800 | -2,368,403 | -38.8 |
21.11
45.70
28.20
|
60 tháng
(2019-10-16) |
9.75 | 52.87% | 50,716,440 | -2,729,143 | -38.8 |
11.99
45.70
28.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
18/11/2011 |
2.56
|
120 | 2.58 | 2.58 | 2.45 | 0 | 20 | -0.0 |
17/11/2011 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
16/11/2011 |
2.58
|
25,000 | 2.48 | 2.58 | 2.48 | 0 | 4,250 | -0.1 |
15/11/2011 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
14/11/2011 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
11/11/2011 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
10/11/2011 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
09/11/2011 |
2.48
|
9,010 | 2.39 | 2.48 | 2.27 | 0 | 0 | 0 |
08/11/2011 |
2.39
|
4,170 | 2.50 | 2.50 | 2.39 | 0 | 0 | 0 |
07/11/2011 |
2.50
|
740 | 2.52 | 2.52 | 2.50 | 540 | 0 | 0.0 |
04/11/2011 |
2.52
|
20 | 2.55 | 2.55 | 2.44 | 0 | 0 | 0 |
03/11/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
02/11/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
01/11/2011 |
2.55
|
50 | 2.47 | 2.58 | 2.55 | 0 | 0 | 0 |
31/10/2011 |
2.47
|
40 | 2.55 | 2.55 | 2.47 | 0 | 0 | 0 |
28/10/2011 |
2.55
|
3,710 | 2.44 | 2.55 | 2.55 | 0 | 0 | 0 |
27/10/2011 |
2.44
|
5,140 | 2.55 | 2.58 | 2.44 | 0 | 0 | 0 |
26/10/2011 |
2.55
|
2,010 | 2.47 | 2.55 | 2.47 | 0 | 0 | 0 |
25/10/2011 |
2.47
|
680 | 2.53 | 2.53 | 2.47 | 0 | 0 | 0 |
24/10/2011 |
2.53
|
1,000 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
21/10/2011 |
2.53
|
110 | 2.55 | 2.55 | 2.53 | 0 | 0 | 0 |
20/10/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
19/10/2011 |
2.55
|
1,300 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
18/10/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
17/10/2011 |
2.55
|
130 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
14/10/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
13/10/2011 |
2.55
|
210 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
12/10/2011 |
2.55
|
20 | 2.61 | 2.61 | 2.50 | 0 | 0 | 0 |
11/10/2011 |
2.61
|
30 | 2.56 | 2.61 | 2.61 | 0 | 0 | 0 |
10/10/2011 |
2.56
|
10 | 2.53 | 2.56 | 2.56 | 0 | 0 | 0 |
07/10/2011 |
2.53
|
950 | 2.66 | 2.71 | 2.53 | 0 | 0 | 0 |
06/10/2011 |
2.66
|
400 | 2.79 | 2.79 | 2.66 | 0 | 0 | 0 |
05/10/2011 |
2.79
|
3,020 | 2.66 | 2.79 | 2.53 | 0 | 0 | 0 |
04/10/2011 |
2.66
|
10 | 2.58 | 2.66 | 2.66 | 0 | 0 | 0 |
03/10/2011 |
2.58
|
100 | 2.71 | 2.71 | 2.58 | 0 | 0 | 0 |
30/09/2011 |
2.71
|
2,130 | 2.65 | 2.73 | 2.58 | 0 | 0 | 0 |
29/09/2011 |
2.65
|
50 | 2.58 | 2.65 | 2.65 | 0 | 0 | 0 |
28/09/2011 |
2.58
|
90 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
27/09/2011 |
2.58
|
10 | 2.52 | 2.58 | 2.58 | 0 | 0 | 0 |
26/09/2011 |
2.52
|
1,110 | 2.53 | 2.53 | 2.42 | 0 | 0 | 0 |
23/09/2011 |
2.53
|
540 | 2.42 | 2.53 | 2.42 | 0 | 0 | 0 |
22/09/2011 |
2.42
|
3,930 | 2.31 | 2.42 | 2.34 | 0 | 0 | 0 |
21/09/2011 |
2.31
|
1,450 | 2.23 | 2.32 | 2.23 | 0 | 0 | 0 |
20/09/2011 |
2.23
|
210 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 |
19/09/2011 |
2.23
|
1,110 | 2.23 | 2.23 | 2.13 | 0 | 0 | 0 |
16/09/2011 |
2.23
|
10 | 2.23 | 2.23 | 2.23 | 0 | 0 | 0 |
15/09/2011 |
2.23
|
2,050 | 2.23 | 2.23 | 2.16 | 0 | 0 | 0 |
14/09/2011 |
2.23
|
3,680 | 2.24 | 2.24 | 2.18 | 0 | 0 | 0 |
13/09/2011 |
2.24
|
3,170 | 2.24 | 2.26 | 2.19 | 0 | 0 | 0 |
12/09/2011 |
2.24
|
740 | 2.23 | 2.24 | 2.24 | 0 | 0 | 0 |
09/09/2011 |
2.23
|
120 | 2.23 | 2.24 | 2.16 | 0 | 0 | 0 |
08/09/2011 |
2.23
|
6,920 | 2.19 | 2.24 | 2.16 | 0 | 0 | 0 |
07/09/2011 |
2.19
|
3,560 | 2.18 | 2.19 | 2.11 | 0 | 0 | 0 |
06/09/2011 |
2.18
|
380 | 2.21 | 2.21 | 2.11 | 0 | 0 | 0 |
05/09/2011 |
2.21
|
130 | 2.18 | 2.21 | 2.21 | 0 | 0 | 0 |
01/09/2011 |
2.18
|
4,840 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
31/08/2011 |
2.21
|
950 | 2.18 | 2.21 | 2.18 | 0 | 0 | 0 |
30/08/2011 |
2.18
|
890 | 2.18 | 2.24 | 2.13 | 0 | 0 | 0 |
29/08/2011 |
2.18
|
660 | 2.16 | 2.18 | 2.18 | 0 | 0 | 0 |
26/08/2011 |
2.16
|
20 | 2.15 | 2.16 | 2.16 | 0 | 0 | 0 |
25/08/2011 |
2.15
|
1,000 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 |
24/08/2011 |
2.15
|
280 | 2.16 | 2.16 | 2.15 | 0 | 0 | 0 |
23/08/2011 |
2.16
|
690 | 2.18 | 2.18 | 2.13 | 0 | 0 | 0 |
22/08/2011 |
2.18
|
10 | 2.11 | 2.18 | 2.18 | 0 | 0 | 0 |
19/08/2011 |
2.11
|
1,010 | 2.16 | 2.16 | 2.06 | 0 | 0 | 0 |
18/08/2011 |
2.16
|
90 | 2.11 | 2.16 | 2.13 | 0 | 0 | 0 |
17/08/2011 |
2.11
|
50 | 2.05 | 2.11 | 2.11 | 0 | 0 | 0 |
16/08/2011 |
2.05
|
1,390 | 2.13 | 2.13 | 2.03 | 0 | 0 | 0 |
15/08/2011 |
2.13
|
70 | 2.10 | 2.16 | 2.03 | 0 | 0 | 0 |
12/08/2011 |
2.10
|
30 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
11/08/2011 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
10/08/2011 |
2.10
|
3,530 | 2.00 | 2.10 | 1.98 | 0 | 0 | 0 |
09/08/2011 |
2.00
|
1,820 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 |
08/08/2011 |
2.10
|
400 | 2.19 | 2.19 | 2.10 | 0 | 0 | 0 |
05/08/2011 |
2.19
|
200 | 2.16 | 2.19 | 2.19 | 0 | 0 | 0 |
04/08/2011 |
2.16
|
5,390 | 2.24 | 2.24 | 2.15 | 0 | 0 | 0 |
03/08/2011 |
2.24
|
30 | 2.21 | 2.24 | 2.24 | 0 | 0 | 0 |
02/08/2011 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
01/08/2011 |
2.21
|
20 | 2.11 | 2.21 | 2.21 | 0 | 0 | 0 |
29/07/2011 |
2.11
|
1,150 | 2.21 | 2.21 | 2.11 | 0 | 0 | 0 |
28/07/2011 |
2.21
|
390 | 2.21 | 2.23 | 2.18 | 0 | 0 | 0 |
27/07/2011 |
2.21
|
20 | 2.18 | 2.21 | 2.21 | 0 | 0 | 0 |
26/07/2011 |
2.18
|
20 | 2.10 | 2.18 | 2.18 | 0 | 0 | 0 |
25/07/2011 |
2.10
|
150 | 2.18 | 2.18 | 2.10 | 0 | 0 | 0 |
22/07/2011 |
2.18
|
540 | 2.15 | 2.19 | 2.15 | 0 | 0 | 0 |
21/07/2011 |
2.15
|
270 | 2.18 | 2.18 | 2.15 | 0 | 0 | 0 |
20/07/2011 |
2.18
|
1,260 | 2.23 | 2.32 | 2.18 | 0 | 0 | 0 |
19/07/2011 |
2.23
|
30 | 2.13 | 2.23 | 2.23 | 0 | 0 | 0 |
18/07/2011 |
2.13
|
20 | 2.16 | 2.16 | 2.13 | 0 | 0 | 0 |
15/07/2011 |
2.16
|
100 | 2.18 | 2.18 | 2.16 | 0 | 0 | 0 |
14/07/2011 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
13/07/2011 |
2.18
|
160 | 2.18 | 2.18 | 2.13 | 0 | 0 | 0 |
12/07/2011 |
2.18
|
90 | 2.15 | 2.18 | 2.18 | 0 | 0 | 0 |
11/07/2011 |
2.15
|
90 | 2.05 | 2.15 | 2.06 | 0 | 0 | 0 |
08/07/2011 |
2.05
|
1,250 | 2.11 | 2.11 | 2.02 | 0 | 0 | 0 |
07/07/2011 |
2.11
|
1,010 | 2.10 | 2.11 | 2.11 | 0 | 0 | 0 |
06/07/2011 |
2.10
|
50 | 2.18 | 2.18 | 2.10 | 0 | 0 | 0 |
05/07/2011 |
2.18
|
840 | 2.15 | 2.19 | 2.18 | 0 | 0 | 0 |
04/07/2011 |
2.15
|
3,270 | 2.26 | 2.26 | 2.15 | 0 | 0 | 0 |