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) |
-0.70 | -5.51% | 987,300 | -55,600 | -0.7 |
11.20
12.75
12
|
2 tháng
(2024-07-22) |
-1.95 | -13.98% | 3,259,700 | -153,700 | -2.0 |
11.20
14.90
12
|
3 tháng
(2024-06-21) |
-7.10 | -37.17% | 10,759,300 | 113,288 | 2.6 |
11.20
19.10
12
|
6 tháng
(2024-03-25) |
1.90 | 18.81% | 26,849,800 | 93,314 | 2.2 |
9.64
19.90
12
|
12 tháng
(2023-09-25) |
1.30 | 12.15% | 30,241,900 | -1,595 | 1.3 |
9
19.90
12
|
24 tháng
(2022-09-30) |
3.36 | 38.95% | 45,410,900 | -56,747 | 0.5 |
8.09
19.90
12
|
36 tháng
(2021-10-05) |
-4.40 | -26.81% | 126,057,500 | -162,615 | -1.3 |
8.09
21.43
12
|
60 tháng
(2019-10-16) |
4.51 | 60.29% | 177,825,070 | -2,937,263 | -25.1 |
5.32
21.43
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/11/2011 |
3.08
|
0 | 3.12 | 3.08 | 3.08 | 0 | 0 | 0 |
03/11/2011 |
3.12
|
1,200 | 2.84 | 3.12 | 2.56 | 0 | 0 | 0 |
02/11/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
01/11/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
31/10/2011 |
2.84
|
0 | 2.80 | 2.84 | 2.84 | 0 | 0 | 0 |
28/10/2011 |
2.80
|
1,600 | 2.66 | 2.91 | 2.77 | 0 | 0 | 0 |
27/10/2011 |
2.66
|
100 | 2.94 | 2.94 | 2.66 | 0 | 0 | 0 |
26/10/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
25/10/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
24/10/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
21/10/2011 |
2.94
|
100 | 3.19 | 3.19 | 2.94 | 0 | 0 | 0 |
20/10/2011 |
3.19
|
500 | 2.91 | 3.19 | 3.19 | 0 | 0 | 0 |
19/10/2011 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
18/10/2011 |
2.91
|
100 | 3.19 | 3.19 | 2.91 | 0 | 0 | 0 |
17/10/2011 |
3.19
|
100 | 3.33 | 3.33 | 3.19 | 0 | 0 | 0 |
14/10/2011 |
3.33
|
5,000 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
13/10/2011 |
3.33
|
1,500 | 3.43 | 3.43 | 3.19 | 0 | 0 | 0 |
12/10/2011 |
3.43
|
1,500 | 3.50 | 3.50 | 3.33 | 0 | 0 | 0 |
11/10/2011 |
3.50
|
3,500 | 3.19 | 3.50 | 3.36 | 1,700 | 0 | 0.0 |
10/10/2011 |
3.19
|
100 | 3.36 | 3.36 | 3.19 | 0 | 0 | 0 |
07/10/2011 |
3.36
|
3,000 | 3.33 | 3.36 | 3.36 | 3,000 | 0 | 0.0 |
06/10/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
05/10/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
04/10/2011 |
3.33
|
7,100 | 3.29 | 3.33 | 3.33 | 2,200 | 0 | 0.0 |
03/10/2011 |
3.29
|
3,300 | 3.29 | 3.29 | 3.29 | 2,300 | 0 | 0.0 |
30/09/2011 |
3.29
|
3,000 | 3.47 | 3.47 | 3.29 | 0 | 0 | 0 |
29/09/2011 |
3.47
|
2,500 | 3.57 | 3.57 | 3.26 | 2,500 | 0 | 0.0 |
28/09/2011 |
3.57
|
2,500 | 3.29 | 3.57 | 3.15 | 2,500 | 0 | 0.0 |
27/09/2011 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
26/09/2011 |
3.29
|
4,400 | 3.33 | 3.33 | 3.29 | 2,500 | 0 | 0.0 |
23/09/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
22/09/2011 |
3.33
|
2,500 | 3.19 | 3.33 | 3.33 | 2,500 | 0 | 0.0 |
21/09/2011 |
3.19
|
4,400 | 3.15 | 3.19 | 3.19 | 2,500 | 0 | 0.0 |
20/09/2011 |
3.15
|
4,300 | 3.47 | 3.47 | 3.15 | 0 | 0 | 0 |
19/09/2011 |
3.47
|
800 | 3.40 | 3.47 | 3.15 | 0 | 0 | 0 |
16/09/2011 |
3.40
|
200 | 3.12 | 3.40 | 3.33 | 0 | 0 | 0 |
15/09/2011 |
3.12
|
100 | 2.87 | 3.12 | 3.12 | 0 | 0 | 0 |
14/09/2011 |
2.87
|
100 | 3.08 | 3.08 | 2.87 | 0 | 0 | 0 |
13/09/2011 |
3.08
|
9,000 | 3.50 | 3.50 | 3.08 | 0 | 0 | 0 |
12/09/2011 |
3.50
|
600 | 3.19 | 3.50 | 2.87 | 0 | 0 | 0 |
09/09/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
08/09/2011 |
3.19
|
3,000 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
07/09/2011 |
3.19
|
100 | 3.54 | 3.54 | 3.19 | 0 | 0 | 0 |
06/09/2011 |
3.54
|
1,000 | 3.22 | 3.54 | 3.54 | 0 | 0 | 0 |
05/09/2011 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
01/09/2011 |
3.22
|
1,100 | 2.98 | 3.22 | 3.22 | 0 | 0 | 0 |
31/08/2011 |
2.98
|
2,000 | 3.08 | 3.08 | 2.98 | 0 | 0 | 0 |
30/08/2011 |
3.08
|
2,100 | 2.80 | 3.08 | 3.08 | 0 | 0 | 0 |
29/08/2011 |
2.80
|
20,000 | 2.98 | 2.98 | 2.80 | 0 | 0 | 0 |
26/08/2011 |
2.98
|
2,200 | 3.19 | 3.19 | 2.87 | 0 | 0 | 0 |
25/08/2011 |
3.19
|
100 | 3.12 | 3.19 | 3.19 | 0 | 0 | 0 |
24/08/2011 |
3.12
|
100 | 2.84 | 3.12 | 3.12 | 0 | 0 | 0 |
23/08/2011 |
2.84
|
200 | 3.15 | 3.15 | 2.84 | 0 | 0 | 0 |
22/08/2011 |
3.15
|
6,600 | 3.29 | 3.29 | 3.15 | 0 | 0 | 0 |
19/08/2011 |
3.29
|
6,500 | 3.22 | 3.54 | 3.29 | 0 | 0 | 0 |
18/08/2011 |
3.22
|
300 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
17/08/2011 |
3.22
|
900 | 3.19 | 3.22 | 2.98 | 0 | 0 | 0 |
16/08/2011 |
3.19
|
1,200 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 |
15/08/2011 |
3.22
|
4,700 | 3.22 | 3.54 | 3.22 | 0 | 0 | 0 |
12/08/2011 |
3.22
|
19,600 | 3.15 | 3.22 | 3.22 | 0 | 0 | 0 |
11/08/2011 |
3.15
|
1,000 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |
10/08/2011 |
3.19
|
3,500 | 2.91 | 3.19 | 2.66 | 0 | 0 | 0 |
09/08/2011 |
2.91
|
9,000 | 3.22 | 3.22 | 2.91 | 0 | 0 | 0 |
08/08/2011 |
3.22
|
2,400 | 2.98 | 3.22 | 3.22 | 0 | 0 | 0 |
05/08/2011 |
2.98
|
3,000 | 3.29 | 3.29 | 2.98 | 0 | 0 | 0 |
04/08/2011 |
3.29
|
12,000 | 3.22 | 3.29 | 3.29 | 0 | 0 | 0 |
03/08/2011 |
3.22
|
100 | 3.57 | 3.57 | 3.22 | 0 | 0 | 0 |
02/08/2011 |
3.57
|
1,100 | 3.26 | 3.57 | 3.57 | 0 | 0 | 0 |
01/08/2011 |
3.26
|
0 | 3.29 | 3.26 | 3.26 | 0 | 0 | 0 |
29/07/2011 |
3.29
|
5,600 | 3.33 | 3.33 | 3.01 | 0 | 0 | 0 |
28/07/2011 |
3.33
|
4,300 | 3.05 | 3.33 | 3.33 | 0 | 0 | 0 |
27/07/2011 |
3.05
|
9,600 | 3.33 | 3.33 | 3.05 | 0 | 0 | 0 |
26/07/2011 |
3.33
|
5,000 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
25/07/2011 |
3.33
|
0 | 3.22 | 3.33 | 3.33 | 0 | 0 | 0 |
22/07/2011 |
3.22
|
1,700 | 3.33 | 3.57 | 3.22 | 0 | 0 | 0 |
21/07/2011 |
3.33
|
9,700 | 3.47 | 3.47 | 3.15 | 0 | 0 | 0 |
20/07/2011 |
3.47
|
3,000 | 3.47 | 3.71 | 3.47 | 0 | 0 | 0 |
19/07/2011 |
3.47
|
500 | 3.15 | 3.47 | 3.47 | 0 | 0 | 0 |
18/07/2011 |
3.15
|
10,200 | 3.29 | 3.29 | 3.15 | 0 | 0 | 0 |
15/07/2011 |
3.29
|
400 | 3.64 | 3.64 | 3.29 | 0 | 0 | 0 |
14/07/2011 |
3.64
|
500 | 3.50 | 3.78 | 3.47 | 0 | 0 | 0 |
13/07/2011 |
3.50
|
10,100 | 3.01 | 3.50 | 3.50 | 0 | 0 | 0 |
12/07/2011 |
3.01
|
200 | 3.15 | 3.47 | 3.01 | 0 | 0 | 0 |
11/07/2011 |
3.15
|
3,300 | 3.50 | 3.50 | 3.15 | 0 | 0 | 0 |
08/07/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
07/07/2011 |
3.50
|
300 | 3.22 | 3.50 | 3.50 | 0 | 0 | 0 |
06/07/2011 |
3.22
|
1,000 | 3.15 | 3.22 | 3.22 | 0 | 0 | 0 |
05/07/2011 |
3.15
|
2,900 | 3.01 | 3.29 | 3.15 | 0 | 0 | 0 |
04/07/2011 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
01/07/2011 |
3.01
|
100 | 3.33 | 3.33 | 3.01 | 0 | 0 | 0 |
30/06/2011 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
29/06/2011 |
3.33
|
1,100 | 3.47 | 3.47 | 3.15 | 0 | 0 | 0 |
28/06/2011 |
3.47
|
2,200 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
27/06/2011 |
3.50
|
5,100 | 3.26 | 3.50 | 2.94 | 0 | 0 | 0 |
24/06/2011 |
3.26
|
0 | 3.54 | 3.26 | 3.26 | 0 | 0 | 0 |
23/06/2011 |
3.54
|
2,200 | 3.22 | 3.54 | 3.22 | 0 | 0 | 0 |
22/06/2011 |
3.22
|
2,300 | 3.57 | 3.57 | 3.22 | 0 | 0 | 0 |
21/06/2011 |
3.57
|
6,100 | 3.50 | 3.78 | 3.57 | 0 | 0 | 0 |
20/06/2011 |
3.50
|
5,300 | 3.19 | 3.50 | 2.87 | 0 | 0 | 0 |
17/06/2011 |
3.19
|
500 | 2.91 | 3.19 | 3.19 | 0 | 0 | 0 |