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) |
-0.17 | -5.01% | 674,300 | 0 | 0 |
3.22
3.40
3.22
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.22
|
3 tháng
(2024-06-21) |
-0.31 | -8.78% | 1,808,700 | -32,810 | -0.1 |
3.22
3.57
3.22
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.22
|
12 tháng
(2023-09-25) |
-0.29 | -8.26% | 11,572,800 | -167,503 | -0.6 |
3.22
3.66
3.22
|
24 tháng
(2022-09-30) |
-0.48 | -12.97% | 44,704,700 | -19,203 | 0.5 |
2.25
4.54
3.22
|
36 tháng
(2021-10-05) |
-4.42 | -57.85% | 151,865,800 | -323,089 | -1.5 |
2.25
11.70
3.22
|
60 tháng
(2019-10-16) |
0.61 | 23.37% | 288,056,150 | -250,739 | -0.6 |
2
11.70
3.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
3.04
|
74,560 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
18/11/2011 |
3.12
|
56,580 | 3.20 | 3.20 | 3.04 | 0 | 0 | 0 |
17/11/2011 |
3.20
|
20,110 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
16/11/2011 |
3.27
|
68,730 | 3.20 | 3.35 | 3.20 | 0 | 0 | 0 |
15/11/2011 |
3.20
|
61,390 | 3.20 | 3.27 | 3.20 | 0 | 0 | 0 |
14/11/2011 |
3.20
|
116,630 | 3.35 | 3.43 | 3.20 | 0 | 0 | 0 |
11/11/2011 |
3.35
|
179,200 | 3.35 | 3.43 | 3.20 | 0 | 39,330 | -0.2 |
10/11/2011 |
3.35
|
155,780 | 3.43 | 3.43 | 3.27 | 0 | 0 | 0 |
09/11/2011 |
3.43
|
52,340 | 3.51 | 3.59 | 3.35 | 5,000 | 0 | 0.0 |
08/11/2011 |
3.51
|
50,630 | 3.43 | 3.51 | 3.35 | 0 | 0 | 0 |
07/11/2011 |
3.43
|
32,280 | 3.59 | 3.59 | 3.43 | 1,470 | 0 | 0.0 |
04/11/2011 |
3.59
|
27,650 | 3.66 | 3.74 | 3.51 | 0 | 0 | 0 |
03/11/2011 |
3.66
|
33,000 | 3.51 | 3.66 | 3.51 | 0 | 0 | 0 |
02/11/2011 |
3.51
|
111,220 | 3.59 | 3.59 | 3.51 | 0 | 0 | 0 |
01/11/2011 |
3.59
|
141,080 | 3.74 | 3.74 | 3.59 | 0 | 0 | 0 |
31/10/2011 |
3.74
|
208,300 | 3.74 | 3.90 | 3.74 | 0 | 5,000 | -0.0 |
28/10/2011 |
3.74
|
130,250 | 3.59 | 3.74 | 3.59 | 0 | 0 | 0 |
27/10/2011 |
3.59
|
80,000 | 3.59 | 3.74 | 3.59 | 0 | 0 | 0 |
26/10/2011 |
3.59
|
73,750 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 |
25/10/2011 |
3.66
|
52,550 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 |
24/10/2011 |
3.66
|
81,320 | 3.66 | 3.82 | 3.66 | 0 | 0 | 0 |
21/10/2011 |
3.66
|
38,160 | 3.59 | 3.74 | 3.51 | 0 | 0 | 0 |
20/10/2011 |
3.59
|
11,910 | 3.59 | 3.66 | 3.59 | 0 | 0 | 0 |
19/10/2011 |
3.59
|
88,790 | 3.51 | 3.59 | 3.43 | 0 | 0 | 0 |
18/10/2011 |
3.51
|
150,280 | 3.66 | 3.66 | 3.51 | 2,000 | 0 | 0.0 |
17/10/2011 |
3.66
|
46,940 | 3.74 | 3.82 | 3.59 | 0 | 0 | 0 |
14/10/2011 |
3.74
|
38,220 | 3.74 | 3.82 | 3.66 | 0 | 0 | 0 |
13/10/2011 |
3.74
|
89,440 | 3.66 | 3.74 | 3.51 | 0 | 0 | 0 |
12/10/2011 |
3.66
|
503,730 | 3.82 | 3.90 | 3.66 | 0 | 0 | 0 |
11/10/2011 |
3.82
|
30,940 | 3.82 | 3.90 | 3.82 | 0 | 0 | 0 |
10/10/2011 |
3.82
|
78,300 | 3.90 | 3.98 | 3.82 | 0 | 0 | 0 |
07/10/2011 |
3.90
|
82,270 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 |
06/10/2011 |
3.90
|
133,700 | 3.82 | 3.98 | 3.82 | 0 | 0 | 0 |
05/10/2011 |
3.82
|
91,720 | 3.74 | 3.90 | 3.82 | 0 | 0 | 0 |
04/10/2011 |
3.74
|
75,600 | 3.90 | 3.90 | 3.74 | 0 | 0 | 0 |
03/10/2011 |
3.90
|
88,940 | 3.90 | 3.98 | 3.74 | 10,000 | 0 | 0.1 |
30/09/2011 |
3.90
|
128,120 | 3.90 | 4.05 | 3.82 | 0 | 0 | 0 |
29/09/2011 |
3.90
|
119,540 | 4.05 | 4.05 | 3.90 | 5,000 | 0 | 0.0 |
28/09/2011 |
4.05
|
104,550 | 3.98 | 4.13 | 3.98 | 40,000 | 0 | 0.2 |
27/09/2011 |
3.98
|
118,290 | 3.90 | 4.05 | 3.90 | 0 | 0 | 0 |
26/09/2011 |
3.90
|
270,950 | 4.05 | 4.05 | 3.90 | 6,000 | 0 | 0.0 |
23/09/2011 |
4.05
|
116,170 | 4.13 | 4.13 | 3.98 | 0 | 1,600 | -0.0 |
22/09/2011 |
4.13
|
175,000 | 4.05 | 4.21 | 3.98 | 0 | 5,000 | -0.0 |
21/09/2011 |
4.05
|
350,700 | 3.98 | 4.13 | 3.90 | 0 | 0 | 0 |
20/09/2011 |
3.98
|
466,800 | 4.13 | 4.13 | 3.98 | 10,000 | 0 | 0.1 |
19/09/2011 |
4.13
|
362,030 | 4.21 | 4.21 | 4.05 | 0 | 0 | 0 |
16/09/2011 |
4.21
|
338,070 | 4.37 | 4.37 | 4.21 | 5,000 | 0 | 0.0 |
15/09/2011 |
4.37
|
852,440 | 4.52 | 4.52 | 4.37 | 5,000 | 20,000 | -0.1 |
14/09/2011 |
4.52
|
1,004,190 | 4.37 | 4.52 | 4.44 | 0 | 0 | 0 |
13/09/2011 |
4.37
|
78,960 | 4.21 | 4.37 | 4.37 | 0 | 15,000 | -0.1 |
12/09/2011 |
4.21
|
401,250 | 4.05 | 4.21 | 4.13 | 0 | 20,000 | -0.1 |
09/09/2011 |
4.05
|
625,000 | 3.90 | 4.05 | 3.82 | 0 | 10,000 | -0.1 |
08/09/2011 |
3.90
|
252,360 | 3.90 | 4.05 | 3.90 | 20,000 | 0 | 0.1 |
07/09/2011 |
3.90
|
189,290 | 3.74 | 3.90 | 3.82 | 0 | 10,000 | -0.1 |
06/09/2011 |
3.74
|
89,880 | 3.90 | 3.90 | 3.74 | 10,000 | 0 | 0.0 |
05/09/2011 |
3.90
|
157,590 | 4.05 | 4.05 | 3.90 | 8,000 | 0 | 0.0 |
01/09/2011 |
4.05
|
221,900 | 3.98 | 4.05 | 3.90 | 0 | 0 | 0 |
31/08/2011 |
3.98
|
183,610 | 4.05 | 4.05 | 3.98 | 62,900 | 0 | 0.3 |
30/08/2011 |
4.05
|
291,510 | 4.05 | 4.21 | 3.98 | 0 | 8,900 | -0.0 |
29/08/2011 |
4.05
|
196,380 | 3.98 | 4.13 | 3.98 | 30,800 | 0 | 0.2 |
26/08/2011 |
3.98
|
122,950 | 3.90 | 3.98 | 3.82 | 20,000 | 0 | 0.1 |
25/08/2011 |
3.90
|
147,610 | 3.82 | 3.90 | 3.74 | 80,800 | 0 | 0.4 |
24/08/2011 |
3.82
|
112,990 | 3.82 | 3.98 | 3.82 | 0 | 0 | 0 |
23/08/2011 |
3.82
|
207,230 | 3.98 | 3.98 | 3.82 | 5,000 | 0 | 0.0 |
22/08/2011 |
3.98
|
152,840 | 3.82 | 3.98 | 3.74 | 0 | 5,000 | -0.0 |
19/08/2011 |
3.82
|
356,130 | 3.74 | 3.90 | 3.74 | 192,050 | 4,000 | 0.9 |
18/08/2011 |
3.74
|
132,510 | 3.82 | 3.90 | 3.74 | 0 | 4,500 | -0.0 |
17/08/2011 |
3.82
|
284,000 | 3.74 | 3.82 | 3.66 | 0 | 5,000 | -0.0 |
16/08/2011 |
3.74
|
64,080 | 3.59 | 3.74 | 3.74 | 0 | 2,000 | -0.0 |
15/08/2011 |
3.59
|
55,750 | 3.43 | 3.59 | 3.59 | 0 | 4,000 | -0.0 |
12/08/2011 |
3.43
|
119,750 | 3.35 | 3.51 | 3.35 | 8,000 | 0 | 0.0 |
11/08/2011 |
3.35
|
63,940 | 3.35 | 3.35 | 3.27 | 0 | 0 | 0 |
10/08/2011 |
3.35
|
47,780 | 3.35 | 3.51 | 3.35 | 0 | 0 | 0 |
09/08/2011 |
3.35
|
191,600 | 3.51 | 3.51 | 3.35 | 8,000 | 0 | 0.0 |
08/08/2011 |
3.51
|
49,770 | 3.66 | 3.66 | 3.51 | 2,000 | 0 | 0.0 |
05/08/2011 |
3.66
|
85,630 | 3.59 | 3.74 | 3.51 | 0 | 0 | 0 |
04/08/2011 |
3.59
|
70,700 | 3.43 | 3.59 | 3.43 | 3,500 | 5,000 | -0.0 |
03/08/2011 |
3.43
|
74,280 | 3.51 | 3.51 | 3.35 | 1,000 | 0 | 0.0 |
02/08/2011 |
3.51
|
97,270 | 3.59 | 3.66 | 3.51 | 4,000 | 0 | 0.0 |
01/08/2011 |
3.59
|
140,230 | 3.74 | 3.74 | 3.59 | 0 | 0 | 0 |
29/07/2011 |
3.74
|
67,080 | 3.82 | 3.82 | 3.66 | 2,000 | 3,500 | -0.0 |
28/07/2011 |
3.82
|
85,420 | 3.82 | 3.82 | 3.74 | 2,000 | 0 | 0.0 |
27/07/2011 |
3.82
|
47,500 | 3.74 | 3.82 | 3.66 | 0 | 0 | 0 |
26/07/2011 |
3.74
|
140,320 | 3.82 | 3.90 | 3.66 | 6,000 | 0 | 0.0 |
25/07/2011 |
3.82
|
92,890 | 3.90 | 3.90 | 3.82 | 4,000 | 0 | 0.0 |
22/07/2011 |
3.90
|
37,090 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 |
21/07/2011 |
3.98
|
47,160 | 3.98 | 3.98 | 3.90 | 5,000 | 0 | 0.0 |
20/07/2011 |
3.98
|
55,160 | 3.90 | 3.98 | 3.82 | 2,500 | 0 | 0.0 |
19/07/2011 |
3.90
|
89,570 | 3.82 | 3.90 | 3.82 | 6,000 | 0 | 0.0 |
18/07/2011 |
3.82
|
5,612 | 3.98 | 3.98 | 3.82 | 2,000 | 0 | 0.0 |
15/07/2011 |
3.98
|
78,350 | 3.98 | 4.05 | 3.90 | 1,000 | 0 | 0.0 |
14/07/2011 |
3.98
|
174,520 | 3.82 | 3.98 | 3.82 | 1,000 | 0 | 0.0 |
13/07/2011 |
3.82
|
32,010 | 3.82 | 3.90 | 3.82 | 3,050 | 0 | 0.0 |
12/07/2011 |
3.82
|
125,900 | 3.90 | 3.90 | 3.82 | 2,000 | 0 | 0.0 |
11/07/2011 |
3.90
|
97,730 | 3.98 | 4.05 | 3.90 | 8,000 | 0 | 0.0 |
08/07/2011 |
3.98
|
22,030 | 3.98 | 4.05 | 3.90 | 3,000 | 0 | 0.0 |
07/07/2011 |
3.98
|
80,700 | 3.98 | 4.05 | 3.98 | 1,000 | 0 | 0.0 |
06/07/2011 |
3.98
|
16,760 | 4.13 | 4.13 | 3.98 | 800 | 0 | 0.0 |
05/07/2011 |
4.13
|
106,990 | 4.05 | 4.21 | 4.05 | 26,000 | 0 | 0.1 |
04/07/2011 |
4.05
|
50,770 | 3.98 | 4.05 | 3.90 | 1,000 | 0 | 0.0 |