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) |
0.06 | 0.65% | 28,245,900 | -25,900 | -0.3 |
9.15
10.05
9.33
|
2 tháng
(2024-07-22) |
-0.15 | -1.58% | 42,221,100 | 133,700 | 1.2 |
8.84
10.05
9.33
|
3 tháng
(2024-06-20) |
-0.71 | -7.09% | 78,979,800 | -144,600 | 0.6 |
8.84
10.25
9.33
|
6 tháng
(2024-03-22) |
-1.17 | -11.14% | 227,075,300 | 214,099 | 5.3 |
8.84
10.83
9.33
|
12 tháng
(2023-09-25) |
-2.63 | -21.98% | 609,509,400 | 195,399 | 2.6 |
7.87
12
9.33
|
24 tháng
(2022-09-29) |
-2.71 | -22.52% | 1,648,433,400 | 854,212 | 11.2 |
6.33
12.83
9.33
|
36 tháng
(2021-10-04) |
3.82 | 69.19% | 2,678,350,900 | 521,739 | 4.4 |
5.47
24.05
9.33
|
60 tháng
(2019-10-15) |
4.68 | 100.74% | 3,567,899,770 | -1,032,501 | -0.9 |
2.21
24.05
9.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2011 |
1.92
|
36,180 | 2.00 | 2.00 | 1.92 | 0 | 0 | 0 |
17/11/2011 |
2.00
|
25,230 | 2.00 | 2.08 | 1.97 | 0 | 0 | 0 |
16/11/2011 |
2.00
|
42,510 | 2.06 | 2.11 | 2.00 | 0 | 0 | 0 |
15/11/2011 |
2.06
|
14,170 | 2.06 | 2.11 | 2.03 | 0 | 0 | 0 |
14/11/2011 |
2.06
|
59,120 | 2.14 | 2.14 | 2.06 | 0 | 0 | 0 |
11/11/2011 |
2.14
|
21,690 | 2.22 | 2.27 | 2.14 | 0 | 0 | 0 |
10/11/2011 |
2.22
|
26,530 | 2.27 | 2.27 | 2.19 | 0 | 0 | 0 |
09/11/2011 |
2.27
|
19,220 | 2.38 | 2.38 | 2.27 | 0 | 0 | 0 |
08/11/2011 |
2.38
|
92,980 | 2.41 | 2.41 | 2.30 | 0 | 0 | 0 |
07/11/2011 |
2.41
|
25,910 | 2.43 | 2.46 | 2.35 | 0 | 0 | 0 |
04/11/2011 |
2.43
|
23,840 | 2.43 | 2.51 | 2.38 | 0 | 0 | 0 |
03/11/2011 |
2.43
|
29,670 | 2.43 | 2.49 | 2.41 | 0 | 0 | 0 |
02/11/2011 |
2.43
|
40,860 | 2.43 | 2.46 | 2.41 | 0 | 0 | 0 |
01/11/2011 |
2.43
|
51,570 | 2.51 | 2.51 | 2.43 | 0 | 0 | 0 |
31/10/2011 |
2.51
|
70,000 | 2.60 | 2.65 | 2.51 | 0 | 0 | 0 |
28/10/2011 |
2.60
|
72,170 | 2.49 | 2.60 | 2.51 | 0 | 0 | 0 |
27/10/2011 |
2.49
|
44,660 | 2.51 | 2.51 | 2.49 | 0 | 0 | 0 |
26/10/2011 |
2.51
|
7,540 | 2.57 | 2.57 | 2.51 | 0 | 0 | 0 |
25/10/2011 |
2.57
|
49,400 | 2.60 | 2.65 | 2.51 | 0 | 0 | 0 |
24/10/2011 |
2.60
|
65,900 | 2.60 | 2.68 | 2.60 | 0 | 0 | 0 |
21/10/2011 |
2.60
|
18,770 | 2.57 | 2.65 | 2.60 | 0 | 0 | 0 |
20/10/2011 |
2.57
|
8,980 | 2.57 | 2.62 | 2.51 | 0 | 0 | 0 |
19/10/2011 |
2.57
|
40,940 | 2.57 | 2.60 | 2.51 | 0 | 5,000 | -0.0 |
18/10/2011 |
2.57
|
81,990 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 |
17/10/2011 |
2.70
|
111,870 | 2.60 | 2.70 | 2.65 | 0 | 0 | 0 |
14/10/2011 |
2.60
|
67,010 | 2.62 | 2.65 | 2.60 | 0 | 0 | 0 |
13/10/2011 |
2.62
|
68,230 | 2.57 | 2.62 | 2.51 | 0 | 0 | 0 |
12/10/2011 |
2.57
|
182,610 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 |
11/10/2011 |
2.70
|
43,090 | 2.76 | 2.79 | 2.70 | 0 | 0 | 0 |
10/10/2011 |
2.76
|
76,730 | 2.84 | 2.84 | 2.73 | 0 | 0 | 0 |
07/10/2011 |
2.84
|
112,210 | 2.92 | 2.92 | 2.79 | 0 | 0 | 0 |
06/10/2011 |
2.92
|
108,010 | 2.84 | 2.97 | 2.89 | 0 | 0 | 0 |
05/10/2011 |
2.84
|
65,840 | 2.84 | 2.84 | 2.79 | 0 | 0 | 0 |
04/10/2011 |
2.84
|
247,330 | 2.97 | 2.97 | 2.84 | 0 | 0 | 0 |
03/10/2011 |
2.97
|
130,400 | 3.11 | 3.11 | 2.97 | 0 | 0 | 0 |
30/09/2011 |
3.11
|
257,390 | 3.08 | 3.14 | 3.00 | 0 | 0 | 0 |
29/09/2011 |
3.08
|
294,280 | 2.95 | 3.08 | 2.95 | 4,000 | 0 | 0.0 |
28/09/2011 |
2.95
|
91,350 | 2.81 | 2.95 | 2.84 | 0 | 0 | 0 |
27/09/2011 |
2.81
|
170,980 | 2.87 | 2.95 | 2.81 | 0 | 0 | 0 |
26/09/2011 |
2.87
|
168,470 | 2.97 | 2.97 | 2.87 | 1,000 | 0 | 0.0 |
23/09/2011 |
2.97
|
101,490 | 3.08 | 3.16 | 2.97 | 0 | 0 | 0 |
22/09/2011 |
3.08
|
379,220 | 3.08 | 3.11 | 2.95 | 0 | 0 | 0 |
21/09/2011 |
3.08
|
434,950 | 3.24 | 3.35 | 3.08 | 0 | 0 | 0 |
20/09/2011 |
3.24
|
640,600 | 3.16 | 3.30 | 3.24 | 0 | 0 | 0 |
19/09/2011 |
3.16
|
71,690 | 3.03 | 3.16 | 3.16 | 0 | 0 | 0 |
16/09/2011 |
3.03
|
127,790 | 2.89 | 3.03 | 3.03 | 0 | 0 | 0 |
15/09/2011 |
2.89
|
712,270 | 2.76 | 2.89 | 2.87 | 0 | 0 | 0 |
14/09/2011 |
2.76
|
959,790 | 2.65 | 2.76 | 2.76 | 0 | 0 | 0 |
13/09/2011 |
2.65
|
77,480 | 2.54 | 2.65 | 2.57 | 0 | 0 | 0 |
12/09/2011 |
2.54
|
13,310 | 2.51 | 2.57 | 2.54 | 0 | 0 | 0 |
09/09/2011 |
2.51
|
31,050 | 2.60 | 2.60 | 2.49 | 0 | 0 | 0 |
08/09/2011 |
2.60
|
33,770 | 2.60 | 2.68 | 2.60 | 0 | 0 | 0 |
07/09/2011 |
2.60
|
7,600 | 2.57 | 2.62 | 2.57 | 0 | 0 | 0 |
06/09/2011 |
2.57
|
23,520 | 2.57 | 2.62 | 2.57 | 0 | 0 | 0 |
05/09/2011 |
2.57
|
57,050 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 |
01/09/2011 |
2.70
|
77,000 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
31/08/2011 |
2.70
|
53,100 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 |
30/08/2011 |
2.70
|
5,000 | 2.65 | 2.70 | 2.70 | 0 | 0 | 0 |
29/08/2011 |
2.65
|
48,830 | 2.54 | 2.65 | 2.54 | 0 | 0 | 0 |
26/08/2011 |
2.54
|
29,040 | 2.54 | 2.54 | 2.51 | 0 | 0 | 0 |
25/08/2011 |
2.54
|
43,090 | 2.51 | 2.54 | 2.46 | 0 | 0 | 0 |
24/08/2011 |
2.51
|
37,140 | 2.49 | 2.60 | 2.46 | 0 | 0 | 0 |
23/08/2011 |
2.49
|
21,020 | 2.57 | 2.60 | 2.49 | 0 | 0 | 0 |
22/08/2011 |
2.57
|
47,910 | 2.57 | 2.68 | 2.57 | 0 | 0 | 0 |
19/08/2011 |
2.57
|
57,180 | 2.57 | 2.57 | 2.46 | 0 | 0 | 0 |
18/08/2011 |
2.57
|
47,610 | 2.54 | 2.60 | 2.54 | 0 | 0 | 0 |
17/08/2011 |
2.54
|
29,560 | 2.51 | 2.57 | 2.46 | 0 | 0 | 0 |
16/08/2011 |
2.51
|
17,210 | 2.43 | 2.51 | 2.43 | 0 | 0 | 0 |
15/08/2011 |
2.43
|
80 | 2.46 | 2.51 | 2.43 | 0 | 0 | 0 |
12/08/2011 |
2.46
|
12,910 | 2.43 | 2.49 | 2.43 | 0 | 0 | 0 |
11/08/2011 |
2.43
|
14,390 | 2.43 | 2.43 | 2.33 | 0 | 0 | 0 |
10/08/2011 |
2.43
|
26,010 | 2.43 | 2.43 | 2.41 | 0 | 0 | 0 |
09/08/2011 |
2.43
|
20,310 | 2.54 | 2.54 | 2.43 | 0 | 0 | 0 |
08/08/2011 |
2.54
|
5,890 | 2.57 | 2.57 | 2.51 | 0 | 0 | 0 |
05/08/2011 |
2.57
|
39,680 | 2.51 | 2.57 | 2.43 | 0 | 0 | 0 |
04/08/2011 |
2.51
|
84,070 | 2.43 | 2.54 | 2.38 | 0 | 0 | 0 |
03/08/2011 |
2.43
|
10,020 | 2.46 | 2.46 | 2.35 | 0 | 0 | 0 |
02/08/2011 |
2.46
|
47,630 | 2.43 | 2.46 | 2.38 | 0 | 10,000 | -0.1 |
01/08/2011 |
2.43
|
38,550 | 2.46 | 2.51 | 2.38 | 0 | 0 | 0 |
29/07/2011 |
2.46
|
26,900 | 2.54 | 2.54 | 2.46 | 0 | 0 | 0 |
28/07/2011 |
2.54
|
33,840 | 2.54 | 2.60 | 2.43 | 100 | 0 | 0.0 |
27/07/2011 |
2.54
|
6,400 | 2.51 | 2.54 | 2.46 | 0 | 0 | 0 |
26/07/2011 |
2.51
|
25,630 | 2.51 | 2.51 | 2.43 | 0 | 0 | 0 |
25/07/2011 |
2.51
|
32,870 | 2.60 | 2.65 | 2.51 | 0 | 0 | 0 |
22/07/2011 |
2.60
|
63,980 | 2.65 | 2.65 | 2.60 | 0 | 0 | 0 |
21/07/2011 |
2.65
|
33,320 | 2.73 | 2.76 | 2.62 | 0 | 0 | 0 |
20/07/2011 |
2.73
|
87,900 | 2.70 | 2.73 | 2.65 | 0 | 0 | 0 |
19/07/2011 |
2.70
|
108,560 | 2.65 | 2.70 | 2.57 | 0 | 0 | 0 |
18/07/2011 |
2.65
|
10,339 | 2.79 | 2.79 | 2.65 | 0 | 0 | 0 |
15/07/2011 |
2.79
|
88,840 | 2.81 | 2.81 | 2.70 | 0 | 0 | 0 |
14/07/2011 |
2.81
|
285,500 | 2.95 | 2.95 | 2.81 | 0 | 0 | 0 |
13/07/2011 |
2.95
|
47,600 | 2.92 | 3.03 | 2.84 | 0 | 0 | 0 |
12/07/2011 |
2.92
|
478,410 | 3.06 | 3.06 | 2.92 | 0 | 0 | 0 |
11/07/2011 |
3.06
|
249,140 | 3.06 | 3.14 | 3.00 | 0 | 0 | 0 |
08/07/2011 |
3.06
|
1,256,220 | 3.08 | 3.08 | 2.95 | 0 | 0 | 0 |
07/07/2011 |
3.08
|
318,140 | 3.22 | 3.22 | 3.08 | 0 | 0 | 0 |
06/07/2011 |
3.22
|
624,470 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 |
05/07/2011 |
3.38
|
220,030 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 |
04/07/2011 |
3.54
|
15,000 | 3.70 | 3.70 | 3.54 | 0 | 0 | 0 |
01/07/2011 |
3.70
|
40 | 3.89 | 3.89 | 3.70 | 0 | 0 | 0 |