Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2011 |
3.18
|
1,020 | 3.04 | 3.18 | 2.96 | 0 | 0 | 0 |
21/11/2011 |
3.11
|
14,320 | 3.18 | 3.18 | 3.11 | 9,060 | 0 | 0.0 |
18/11/2011 |
3.25
|
2,150 | 3.11 | 3.25 | 3.11 | 820 | 0 | 0.0 |
17/11/2011 |
3.25
|
2,010 | 3.18 | 3.25 | 3.18 | 0 | 0 | 0 |
16/11/2011 |
3.11
|
1,030 | 3.25 | 3.25 | 3.11 | 10 | 0 | 0.0 |
15/11/2011 |
3.11
|
11,770 | 3.25 | 3.32 | 3.11 | 1,040 | 0 | 0.0 |
14/11/2011 |
3.18
|
14,120 | 3.18 | 3.18 | 3.11 | 9,070 | 3,000 | 0.0 |
11/11/2011 |
3.18
|
18,810 | 3.32 | 3.39 | 3.18 | 11,430 | 7,790 | 0.0 |
10/11/2011 |
3.25
|
7,620 | 3.32 | 3.39 | 3.25 | 0 | 0 | 0 |
09/11/2011 |
3.32
|
6,600 | 3.39 | 3.39 | 3.32 | 0 | 2,710 | -0.0 |
08/11/2011 |
3.39
|
6,360 | 3.32 | 3.46 | 3.25 | 0 | 0 | 0 |
07/11/2011 |
3.39
|
5,310 | 3.60 | 3.60 | 3.39 | 400 | 0 | 0.0 |
04/11/2011 |
3.46
|
1,400 | 3.60 | 3.60 | 3.46 | 0 | 0 | 0 |
03/11/2011 |
3.60
|
3,020 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
02/11/2011 |
3.60
|
12,290 | 3.53 | 3.60 | 3.46 | 0 | 0 | 0 |
01/11/2011 |
3.60
|
2,770 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
31/10/2011 |
3.67
|
4,560 | 3.74 | 3.74 | 3.60 | 0 | 0 | 0 |
28/10/2011 |
3.74
|
4,420 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 |
27/10/2011 |
3.74
|
7,590 | 3.67 | 3.74 | 3.67 | 0 | 0 | 0 |
26/10/2011 |
3.67
|
1,220 | 3.60 | 3.67 | 3.60 | 0 | 0 | 0 |
25/10/2011 |
3.67
|
9,110 | 3.60 | 3.67 | 3.60 | 0 | 4,500 | -0.0 |
24/10/2011 |
3.67
|
3,960 | 3.60 | 3.74 | 3.60 | 0 | 500 | -0.0 |
21/10/2011 |
3.74
|
2,340 | 3.67 | 3.74 | 3.67 | 0 | 0 | 0 |
20/10/2011 |
3.67
|
2,120 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 |
19/10/2011 |
3.60
|
5,630 | 3.60 | 3.67 | 3.60 | 0 | 5,000 | -0.0 |
18/10/2011 |
3.53
|
6,120 | 3.60 | 3.67 | 3.53 | 0 | 5,000 | -0.0 |
17/10/2011 |
3.67
|
7,020 | 3.67 | 3.74 | 3.67 | 0 | 0 | 0 |
14/10/2011 |
3.67
|
11,520 | 3.67 | 3.74 | 3.67 | 0 | 0 | 0 |
13/10/2011 |
3.67
|
12,750 | 3.60 | 3.67 | 3.53 | 0 | 0 | 0 |
12/10/2011 |
3.60
|
4,770 | 3.67 | 3.81 | 3.60 | 0 | 0 | 0 |
11/10/2011 |
3.74
|
2,880 | 3.67 | 3.74 | 3.67 | 0 | 0 | 0 |
10/10/2011 |
3.74
|
7,200 | 3.81 | 3.81 | 3.74 | 0 | 0 | 0 |
07/10/2011 |
3.81
|
8,890 | 3.67 | 3.81 | 3.60 | 0 | 0 | 0 |
06/10/2011 |
3.74
|
8,410 | 3.67 | 3.88 | 3.67 | 0 | 970 | -0.0 |
05/10/2011 |
3.81
|
520 | 3.67 | 3.81 | 3.67 | 0 | 0 | 0 |
04/10/2011 |
3.81
|
1,510 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
03/10/2011 |
3.74
|
2,110 | 3.81 | 3.81 | 3.74 | 0 | 0 | 0 |
30/09/2011 |
3.74
|
6,620 | 3.95 | 3.95 | 3.74 | 0 | 0 | 0 |
29/09/2011 |
3.88
|
23,070 | 4.02 | 4.02 | 3.88 | 0 | 0 | 0 |
28/09/2011 |
4.02
|
8,510 | 3.88 | 4.02 | 3.88 | 0 | 0 | 0 |
27/09/2011 |
3.88
|
34,130 | 3.88 | 3.88 | 3.74 | 0 | 0 | 0 |
26/09/2011 |
3.88
|
3,080 | 3.74 | 3.88 | 3.74 | 0 | 1,470 | -0.0 |
23/09/2011 |
3.88
|
910 | 3.81 | 3.88 | 3.81 | 0 | 0 | 0 |
22/09/2011 |
3.74
|
10,280 | 3.74 | 3.88 | 3.74 | 0 | 2,700 | -0.0 |
21/09/2011 |
3.88
|
7,540 | 3.81 | 3.88 | 3.81 | 0 | 0 | 0 |
20/09/2011 |
3.88
|
23,410 | 3.74 | 3.95 | 3.74 | 0 | 0 | 0 |
19/09/2011 |
3.88
|
46,430 | 3.88 | 3.95 | 3.74 | 0 | 0 | 0 |
16/09/2011 |
3.88
|
56,500 | 4.02 | 4.02 | 3.88 | 0 | 0 | 0 |
15/09/2011 |
4.02
|
22,010 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
14/09/2011 |
4.24
|
20,270 | 4.24 | 4.24 | 4.09 | 0 | 0 | 0 |
13/09/2011 |
4.09
|
26,820 | 3.95 | 4.09 | 3.95 | 0 | 0 | 0 |
12/09/2011 |
3.95
|
11,120 | 4.02 | 4.02 | 3.88 | 0 | 0 | 0 |
09/09/2011 |
4.02
|
110 | 3.95 | 4.02 | 3.95 | 0 | 0 | 0 |
08/09/2011 |
3.88
|
13,730 | 3.95 | 3.95 | 3.88 | 0 | 0 | 0 |
07/09/2011 |
3.81
|
4,490 | 3.81 | 3.88 | 3.81 | 0 | 0 | 0 |
06/09/2011 |
3.74
|
53,380 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
05/09/2011 |
3.88
|
10,240 | 3.81 | 3.88 | 3.67 | 0 | 0 | 0 |
01/09/2011 |
3.81
|
9,800 | 3.81 | 3.95 | 3.81 | 1,050 | 0 | 0.0 |
31/08/2011 |
3.81
|
10,310 | 3.81 | 3.81 | 3.74 | 0 | 0 | 0 |
30/08/2011 |
3.74
|
2,700 | 3.74 | 3.74 | 3.67 | 580 | 0 | 0.0 |
29/08/2011 |
3.74
|
8,230 | 3.67 | 3.74 | 3.60 | 3,370 | 0 | 0.0 |
26/08/2011 |
3.60
|
930 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
25/08/2011 |
3.60
|
3,080 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
24/08/2011 |
3.60
|
12,000 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
23/08/2011 |
3.53
|
3,130 | 3.46 | 3.53 | 3.46 | 0 | 80 | -0.0 |
22/08/2011 |
3.60
|
10,710 | 3.46 | 3.60 | 3.46 | 0 | 0 | 0 |
19/08/2011 |
3.46
|
2,160 | 3.46 | 3.60 | 3.46 | 0 | 0 | 0 |
18/08/2011 |
3.60
|
24,170 | 3.60 | 3.60 | 3.46 | 0 | 0 | 0 |
17/08/2011 |
3.46
|
2,940 | 3.60 | 3.67 | 3.46 | 0 | 0 | 0 |
16/08/2011 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
15/08/2011 |
3.60
|
710 | 3.60 | 3.60 | 3.46 | 0 | 0 | 0 |
12/08/2011 |
3.53
|
1,300 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
11/08/2011 |
3.53
|
1,050 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
10/08/2011 |
3.60
|
12,620 | 3.60 | 3.67 | 3.60 | 0 | 0 | 0 |
09/08/2011 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
08/08/2011 |
3.74
|
10 | 3.60 | 3.74 | 3.74 | 0 | 0 | 0 |
05/08/2011 |
3.60
|
310 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
04/08/2011 |
3.60
|
10,310 | 3.60 | 3.60 | 3.46 | 100 | 0 | 0.0 |
03/08/2011 |
3.46
|
620 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
02/08/2011 |
3.53
|
17,700 | 3.53 | 3.53 | 3.53 | 7,180 | 0 | 0.0 |
01/08/2011 |
3.53
|
20,160 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
29/07/2011 |
3.60
|
5,520 | 3.46 | 3.60 | 3.46 | 0 | 0 | 0 |
28/07/2011 |
3.53
|
5,400 | 3.39 | 3.53 | 3.39 | 0 | 0 | 0 |
27/07/2011 |
3.46
|
8,310 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 |
26/07/2011 |
3.60
|
4,860 | 3.46 | 3.60 | 3.46 | 4,800 | 0 | 0.0 |
25/07/2011 |
3.60
|
13,140 | 3.46 | 3.67 | 3.46 | 3,020 | 0 | 0.0 |
22/07/2011 |
3.53
|
2,920 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 |
21/07/2011 |
3.67
|
560 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 |
20/07/2011 |
3.60
|
7,150 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
19/07/2011 |
3.46
|
1,100 | 3.46 | 3.60 | 3.46 | 0 | 0 | 0 |
18/07/2011 |
3.53
|
3,540 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 |
15/07/2011 |
3.53
|
6,850 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
14/07/2011 |
3.60
|
6,340 | 3.67 | 3.67 | 3.53 | 0 | 0 | 0 |
13/07/2011 |
3.60
|
15,590 | 3.74 | 3.74 | 3.60 | 0 | 0 | 0 |
12/07/2011 |
3.60
|
9,420 | 3.60 | 3.74 | 3.60 | 0 | 0 | 0 |
11/07/2011 |
3.60
|
6,590 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
08/07/2011 |
3.74
|
1,650 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 |
07/07/2011 |
3.67
|
9,000 | 3.60 | 3.67 | 3.60 | 0 | 0 | 0 |
06/07/2011 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
05/07/2011 |
3.74
|
1,730 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 |