Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.14 | 5.43% | 210,200 | 1,000 | 0.0 |
2.47
2.72
2.72
|
2 tháng
(2024-07-22) |
0.01 | 0.37% | 333,600 | 600 | 0.0 |
2.47
2.75
2.72
|
3 tháng
(2024-06-20) |
-0.14 | -4.90% | 442,700 | 3,500 | 0.0 |
2.47
2.90
2.72
|
6 tháng
(2024-03-22) |
-0.18 | -6.21% | 2,174,800 | 8,300 | 0.0 |
2.47
3.26
2.72
|
12 tháng
(2023-09-25) |
-0.68 | -20% | 3,321,800 | 11,300 | 0.0 |
2.47
3.56
2.72
|
24 tháng
(2022-09-29) |
-1.22 | -30.96% | 8,307,300 | 63,600 | 0.6 |
2.40
4.30
2.72
|
36 tháng
(2021-10-04) |
-5.50 | -66.91% | 25,759,100 | 52,700 | 0.6 |
2.40
9.30
2.72
|
60 tháng
(2019-10-15) |
-0.30 | -9.90% | 31,489,040 | 67,680 | 0.7 |
2.40
9.30
2.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
2.64
|
0 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
18/11/2011 |
2.64
|
4,040 | 2.72 | 2.72 | 2.64 | 0 | 4,040 | -0.0 |
17/11/2011 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
16/11/2011 |
2.72
|
880 | 2.72 | 2.80 | 2.72 | 0 | 0 | 0 |
15/11/2011 |
2.72
|
30 | 2.80 | 2.80 | 2.72 | 0 | 0 | 0 |
14/11/2011 |
2.80
|
30 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 |
11/11/2011 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
10/11/2011 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
09/11/2011 |
2.88
|
100 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
08/11/2011 |
2.88
|
200 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 |
07/11/2011 |
2.95
|
1,240 | 2.95 | 2.95 | 2.88 | 950 | 0 | 0.0 |
04/11/2011 |
2.95
|
120 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 |
03/11/2011 |
2.95
|
340 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 |
02/11/2011 |
2.95
|
110 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 |
01/11/2011 |
2.95
|
70 | 2.88 | 2.95 | 2.95 | 0 | 0 | 0 |
31/10/2011 |
2.88
|
50 | 2.80 | 2.88 | 2.80 | 0 | 0 | 0 |
28/10/2011 |
2.80
|
3,200 | 2.72 | 2.80 | 2.80 | 0 | 0 | 0 |
27/10/2011 |
2.72
|
1,460 | 2.80 | 2.80 | 2.72 | 0 | 0 | 0 |
26/10/2011 |
2.80
|
1,620 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 |
25/10/2011 |
2.88
|
1,500 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 |
24/10/2011 |
2.95
|
2,970 | 2.88 | 2.95 | 2.95 | 0 | 0 | 0 |
21/10/2011 |
2.88
|
3,230 | 2.95 | 2.95 | 2.88 | 0 | 0 | 0 |
20/10/2011 |
2.95
|
5,450 | 2.88 | 2.95 | 2.80 | 0 | 0 | 0 |
19/10/2011 |
2.88
|
10,570 | 2.95 | 3.03 | 2.88 | 0 | 0 | 0 |
18/10/2011 |
2.95
|
8,530 | 3.03 | 3.03 | 2.95 | 0 | 0 | 0 |
17/10/2011 |
3.03
|
5,500 | 3.03 | 3.03 | 2.95 | 0 | 0 | 0 |
14/10/2011 |
3.03
|
2,020 | 2.95 | 3.03 | 2.95 | 0 | 0 | 0 |
13/10/2011 |
2.95
|
14,140 | 3.11 | 3.11 | 2.95 | 0 | 0 | 0 |
12/10/2011 |
3.11
|
40 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
11/10/2011 |
3.11
|
50 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
10/10/2011 |
3.11
|
1,000 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
07/10/2011 |
3.11
|
7,520 | 3.19 | 3.19 | 3.03 | 0 | 0 | 0 |
06/10/2011 |
3.19
|
1,400 | 3.11 | 3.19 | 2.95 | 0 | 0 | 0 |
05/10/2011 |
3.11
|
150 | 3.03 | 3.11 | 2.95 | 0 | 0 | 0 |
04/10/2011 |
3.03
|
5,210 | 3.19 | 3.19 | 3.03 | 0 | 0 | 0 |
03/10/2011 |
3.19
|
40 | 3.11 | 3.19 | 3.19 | 0 | 0 | 0 |
30/09/2011 |
3.11
|
5,070 | 3.19 | 3.19 | 3.03 | 0 | 0 | 0 |
29/09/2011 |
3.19
|
3,050 | 3.19 | 3.27 | 3.19 | 0 | 0 | 0 |
28/09/2011 |
3.19
|
1,470 | 3.11 | 3.19 | 3.11 | 0 | 0 | 0 |
27/09/2011 |
3.11
|
430 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
26/09/2011 |
3.11
|
9,820 | 3.19 | 3.19 | 3.03 | 0 | 0 | 0 |
23/09/2011 |
3.19
|
710 | 3.11 | 3.19 | 2.95 | 0 | 0 | 0 |
22/09/2011 |
3.11
|
11,160 | 3.19 | 3.19 | 3.03 | 0 | 0 | 0 |
21/09/2011 |
3.19
|
1,220 | 3.34 | 3.34 | 3.19 | 0 | 0 | 0 |
20/09/2011 |
3.34
|
1,820 | 3.27 | 3.34 | 3.11 | 0 | 0 | 0 |
19/09/2011 |
3.27
|
8,130 | 3.42 | 3.42 | 3.27 | 0 | 0 | 0 |
16/09/2011 |
3.42
|
360 | 3.50 | 3.50 | 3.34 | 0 | 0 | 0 |
15/09/2011 |
3.50
|
120 | 3.58 | 3.65 | 3.50 | 0 | 0 | 0 |
14/09/2011 |
3.58
|
11,310 | 3.50 | 3.58 | 3.42 | 0 | 0 | 0 |
13/09/2011 |
3.50
|
9,970 | 3.50 | 3.58 | 3.42 | 0 | 0 | 0 |
12/09/2011 |
3.50
|
1,240 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 |
09/09/2011 |
3.42
|
3,210 | 3.50 | 3.50 | 3.34 | 0 | 0 | 0 |
08/09/2011 |
3.50
|
8,540 | 3.50 | 3.50 | 3.34 | 0 | 0 | 0 |
07/09/2011 |
3.50
|
2,070 | 3.50 | 3.50 | 3.34 | 0 | 0 | 0 |
06/09/2011 |
3.50
|
540 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 |
05/09/2011 |
3.42
|
10 | 3.58 | 3.58 | 3.42 | 0 | 0 | 0 |
01/09/2011 |
3.58
|
780 | 3.50 | 3.58 | 3.50 | 0 | 0 | 0 |
31/08/2011 |
3.50
|
900 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 |
30/08/2011 |
3.42
|
1,380 | 3.27 | 3.42 | 3.34 | 0 | 0 | 0 |
29/08/2011 |
3.27
|
1,360 | 3.11 | 3.27 | 3.19 | 0 | 0 | 0 |
26/08/2011 |
3.11
|
100 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
25/08/2011 |
3.11
|
5,530 | 3.27 | 3.27 | 3.11 | 0 | 0 | 0 |
24/08/2011 |
3.27
|
520 | 3.42 | 3.42 | 3.27 | 0 | 0 | 0 |
23/08/2011 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
22/08/2011 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
19/08/2011 |
3.42
|
200 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
18/08/2011 |
3.50
|
20 | 3.34 | 3.50 | 3.42 | 0 | 0 | 0 |
17/08/2011 |
3.34
|
20 | 3.50 | 3.50 | 3.34 | 0 | 0 | 0 |
16/08/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
15/08/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
12/08/2011 |
3.50
|
20 | 3.50 | 3.50 | 3.34 | 0 | 0 | 0 |
11/08/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
10/08/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
09/08/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
08/08/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
05/08/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
04/08/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
03/08/2011 |
3.50
|
20 | 3.42 | 3.50 | 3.27 | 0 | 0 | 0 |
02/08/2011 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
01/08/2011 |
3.42
|
100 | 3.34 | 3.42 | 3.27 | 0 | 0 | 0 |
29/07/2011 |
3.34
|
450 | 3.50 | 3.58 | 3.34 | 0 | 0 | 0 |
28/07/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
27/07/2011 |
3.50
|
130 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 |
26/07/2011 |
3.58
|
100 | 3.50 | 3.58 | 3.58 | 0 | 0 | 0 |
25/07/2011 |
3.50
|
3,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
22/07/2011 |
3.50
|
370 | 3.65 | 3.65 | 3.50 | 0 | 0 | 0 |
21/07/2011 |
3.65
|
20 | 3.50 | 3.65 | 3.65 | 0 | 0 | 0 |
20/07/2011 |
3.50
|
80 | 3.65 | 3.73 | 3.50 | 0 | 0 | 0 |
19/07/2011 |
3.65
|
520 | 3.50 | 3.65 | 3.34 | 0 | 0 | 0 |
18/07/2011 |
3.50
|
2 | 3.65 | 3.65 | 3.50 | 0 | 0 | 0 |
15/07/2011 |
3.65
|
20 | 3.73 | 3.73 | 3.65 | 0 | 0 | 0 |
14/07/2011 |
3.73
|
160 | 3.73 | 3.81 | 3.73 | 0 | 0 | 0 |
13/07/2011 |
3.73
|
10 | 3.65 | 3.73 | 3.73 | 0 | 0 | 0 |
12/07/2011 |
3.65
|
60 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
11/07/2011 |
3.65
|
20 | 3.65 | 3.73 | 3.65 | 0 | 0 | 0 |
08/07/2011 |
3.65
|
10 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
07/07/2011 |
3.65
|
320 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
06/07/2011 |
3.65
|
30 | 3.73 | 3.73 | 3.65 | 0 | 0 | 0 |
05/07/2011 |
3.73
|
120 | 3.65 | 3.73 | 3.73 | 0 | 0 | 0 |
04/07/2011 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |