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 | 0% | 534,900 | 0 | 0 |
33.60
36.20
34.10
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.10
|
3 tháng
(2024-06-21) |
-3.98 | -10.46% | 2,810,300 | 0 | 0 |
30.20
39
34.10
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.10
|
12 tháng
(2023-09-25) |
-1.06 | -3.01% | 13,519,705 | -100 | -0.0 |
28.83
47.43
34.10
|
24 tháng
(2022-09-30) |
3.93 | 13.01% | 27,853,123 | -100 | -0.0 |
11.87
47.43
34.10
|
36 tháng
(2021-10-05) |
-0.42 | -1.23% | 64,287,014 | -15,975 | -1.0 |
11.87
73.40
34.10
|
60 tháng
(2019-10-16) |
26.88 | 372.41% | 69,629,180 | -15,975 | -1.0 |
5.13
73.40
34.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
3.35
|
228,000 | 2.83 | 3.35 | 2.94 | 0 | 0 | 0 |
22/11/2011 |
2.83
|
20,700 | 3.04 | 3.24 | 2.83 | 0 | 0 | 0 |
21/11/2011 |
3.04
|
4,800 | 2.86 | 3.04 | 2.99 | 0 | 0 | 0 |
18/11/2011 |
2.86
|
3,000 | 2.68 | 2.86 | 2.86 | 0 | 0 | 0 |
17/11/2011 |
2.68
|
1,900 | 2.78 | 2.78 | 2.58 | 0 | 0 | 0 |
16/11/2011 |
2.78
|
183,600 | 2.78 | 2.78 | 2.52 | 0 | 0 | 0 |
15/11/2011 |
2.78
|
17,400 | 2.70 | 2.88 | 2.52 | 0 | 0 | 0 |
14/11/2011 |
2.70
|
100 | 2.86 | 2.86 | 2.70 | 0 | 0 | 0 |
11/11/2011 |
2.86
|
100 | 3.01 | 3.01 | 2.86 | 0 | 0 | 0 |
10/11/2011 |
3.01
|
16,400 | 3.17 | 3.17 | 2.96 | 0 | 0 | 0 |
09/11/2011 |
3.17
|
200 | 3.40 | 3.40 | 3.17 | 0 | 0 | 0 |
08/11/2011 |
3.40
|
100 | 3.22 | 3.40 | 3.40 | 0 | 0 | 0 |
07/11/2011 |
3.22
|
148,000 | 3.09 | 3.68 | 3.22 | 0 | 0 | 0 |
04/11/2011 |
3.09
|
7,900 | 3.22 | 3.48 | 3.09 | 0 | 0 | 0 |
03/11/2011 |
3.22
|
11,000 | 3.09 | 3.30 | 3.22 | 0 | 0 | 0 |
02/11/2011 |
3.09
|
29,100 | 2.94 | 3.12 | 2.96 | 0 | 0 | 0 |
01/11/2011 |
2.94
|
1,500 | 2.76 | 2.94 | 2.94 | 0 | 0 | 0 |
31/10/2011 |
2.76
|
100 | 2.65 | 2.76 | 2.76 | 0 | 0 | 0 |
28/10/2011 |
2.65
|
110,000 | 2.50 | 2.65 | 2.55 | 0 | 0 | 0 |
27/10/2011 |
2.50
|
10,000 | 2.99 | 2.99 | 2.50 | 0 | 0 | 0 |
26/10/2011 |
2.99
|
11,400 | 2.94 | 2.99 | 2.63 | 0 | 0 | 0 |
25/10/2011 |
2.94
|
9,200 | 3.01 | 3.01 | 2.81 | 0 | 0 | 0 |
24/10/2011 |
3.01
|
13,200 | 3.22 | 3.22 | 3.01 | 0 | 0 | 0 |
21/10/2011 |
3.22
|
3,300 | 3.45 | 3.45 | 3.22 | 0 | 0 | 0 |
20/10/2011 |
3.45
|
100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
19/10/2011 |
3.45
|
80,000 | 3.58 | 3.71 | 3.45 | 0 | 0 | 0 |
18/10/2011 |
3.58
|
22,400 | 3.45 | 3.58 | 3.27 | 0 | 0 | 0 |
17/10/2011 |
3.45
|
17,500 | 3.27 | 3.45 | 3.24 | 0 | 0 | 0 |
14/10/2011 |
3.27
|
21,800 | 3.12 | 3.30 | 3.09 | 0 | 0 | 0 |
13/10/2011 |
3.12
|
27,000 | 2.94 | 3.12 | 2.99 | 0 | 0 | 0 |
12/10/2011 |
2.94
|
32,700 | 2.94 | 2.96 | 2.91 | 0 | 0 | 0 |
11/10/2011 |
2.94
|
11,100 | 2.91 | 2.94 | 2.88 | 0 | 0 | 0 |
10/10/2011 |
2.91
|
5,200 | 2.99 | 2.99 | 2.88 | 0 | 0 | 0 |
07/10/2011 |
2.99
|
4,100 | 2.83 | 2.99 | 2.83 | 0 | 0 | 0 |
06/10/2011 |
2.83
|
1,000 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
05/10/2011 |
2.83
|
500 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
04/10/2011 |
2.83
|
200 | 2.81 | 2.83 | 2.83 | 0 | 0 | 0 |
03/10/2011 |
2.81
|
100 | 2.68 | 2.81 | 2.81 | 0 | 0 | 0 |
30/09/2011 |
2.68
|
27,100 | 2.86 | 2.96 | 2.68 | 0 | 0 | 0 |
29/09/2011 |
2.86
|
28,500 | 3.06 | 3.06 | 2.86 | 0 | 0 | 0 |
28/09/2011 |
3.06
|
300 | 2.91 | 3.06 | 3.06 | 0 | 0 | 0 |
27/09/2011 |
2.91
|
6,300 | 3.09 | 3.09 | 2.88 | 0 | 0 | 0 |
26/09/2011 |
3.09
|
100 | 3.12 | 3.12 | 3.09 | 0 | 0 | 0 |
23/09/2011 |
3.12
|
900 | 3.09 | 3.14 | 2.99 | 0 | 0 | 0 |
22/09/2011 |
3.09
|
600 | 3.06 | 3.12 | 3.09 | 0 | 0 | 0 |
21/09/2011 |
3.06
|
3,200 | 3.06 | 3.12 | 3.06 | 0 | 0 | 0 |
20/09/2011 |
3.06
|
100 | 3.01 | 3.06 | 3.06 | 0 | 0 | 0 |
19/09/2011 |
3.01
|
5,600 | 2.88 | 3.04 | 2.86 | 0 | 0 | 0 |
16/09/2011 |
2.88
|
5,800 | 3.04 | 3.04 | 2.88 | 0 | 0 | 0 |
15/09/2011 |
3.04
|
4,400 | 3.09 | 3.09 | 2.99 | 0 | 0 | 0 |
14/09/2011 |
3.09
|
12,400 | 3.35 | 3.48 | 3.09 | 0 | 0 | 0 |
13/09/2011 |
3.35
|
16,600 | 3.19 | 3.40 | 3.19 | 0 | 0 | 0 |
12/09/2011 |
3.19
|
13,500 | 3.12 | 3.19 | 3.14 | 0 | 0 | 0 |
09/09/2011 |
3.12
|
2,000 | 3.09 | 3.12 | 3.09 | 0 | 0 | 0 |
08/09/2011 |
3.09
|
7,800 | 3.01 | 3.14 | 3.04 | 0 | 0 | 0 |
07/09/2011 |
3.01
|
6,800 | 2.96 | 3.04 | 2.99 | 0 | 0 | 0 |
06/09/2011 |
2.96
|
3,500 | 2.96 | 3.06 | 2.96 | 0 | 0 | 0 |
05/09/2011 |
2.96
|
13,700 | 3.01 | 3.01 | 2.96 | 0 | 0 | 0 |
01/09/2011 |
3.01
|
9,800 | 3.04 | 3.09 | 2.96 | 0 | 0 | 0 |
31/08/2011 |
3.04
|
9,200 | 3.14 | 3.14 | 2.96 | 0 | 0 | 0 |
30/08/2011 |
3.14
|
4,300 | 3.01 | 3.14 | 2.94 | 0 | 0 | 0 |
29/08/2011 |
3.01
|
13,300 | 2.94 | 3.06 | 2.94 | 0 | 0 | 0 |
26/08/2011 |
2.94
|
1,200 | 2.83 | 2.94 | 2.86 | 0 | 0 | 0 |
25/08/2011 |
2.83
|
5,700 | 3.01 | 3.01 | 2.83 | 0 | 0 | 0 |
24/08/2011 |
3.01
|
2,600 | 2.96 | 3.01 | 2.88 | 0 | 0 | 0 |
23/08/2011 |
2.96
|
19,200 | 3.01 | 3.01 | 2.94 | 0 | 0 | 0 |
22/08/2011 |
3.01
|
12,300 | 2.86 | 3.01 | 2.78 | 0 | 0 | 0 |
19/08/2011 |
2.86
|
6,000 | 2.91 | 2.94 | 2.86 | 0 | 0 | 0 |
18/08/2011 |
2.91
|
12,400 | 2.88 | 2.96 | 2.81 | 0 | 0 | 0 |
17/08/2011 |
2.88
|
21,900 | 2.70 | 2.88 | 2.73 | 0 | 0 | 0 |
16/08/2011 |
2.70
|
12,600 | 2.73 | 2.86 | 2.70 | 0 | 0 | 0 |
15/08/2011 |
2.73
|
20,200 | 2.70 | 2.78 | 2.68 | 0 | 0 | 0 |
12/08/2011 |
2.70
|
7,500 | 2.78 | 2.78 | 2.70 | 0 | 0 | 0 |
11/08/2011 |
2.78
|
9,700 | 2.76 | 2.78 | 2.73 | 0 | 0 | 0 |
10/08/2011 |
2.76
|
12,600 | 2.68 | 2.88 | 2.73 | 0 | 0 | 0 |
09/08/2011 |
2.68
|
29,900 | 2.78 | 2.83 | 2.65 | 0 | 0 | 0 |
08/08/2011 |
2.78
|
12,400 | 2.91 | 2.91 | 2.70 | 0 | 0 | 0 |
05/08/2011 |
2.91
|
21,600 | 2.96 | 2.99 | 2.83 | 0 | 0 | 0 |
04/08/2011 |
2.96
|
12,500 | 2.78 | 2.96 | 2.78 | 0 | 0 | 0 |
03/08/2011 |
2.78
|
7,100 | 2.83 | 2.83 | 2.78 | 0 | 0 | 0 |
02/08/2011 |
2.83
|
19,200 | 2.78 | 2.83 | 2.78 | 0 | 0 | 0 |
01/08/2011 |
2.78
|
13,600 | 2.83 | 2.99 | 2.78 | 0 | 0 | 0 |
29/07/2011 |
2.83
|
29,100 | 2.88 | 2.88 | 2.78 | 0 | 0 | 0 |
28/07/2011 |
2.88
|
8,100 | 2.86 | 2.88 | 2.83 | 0 | 0 | 0 |
27/07/2011 |
2.86
|
10,800 | 2.94 | 2.94 | 2.73 | 0 | 0 | 0 |
26/07/2011 |
2.94
|
24,400 | 2.91 | 2.94 | 2.83 | 0 | 0 | 0 |
25/07/2011 |
2.91
|
3,600 | 2.81 | 2.91 | 2.65 | 0 | 0 | 0 |
22/07/2011 |
2.81
|
6,800 | 2.81 | 2.94 | 2.73 | 0 | 0 | 0 |
21/07/2011 |
2.81
|
14,800 | 2.94 | 2.96 | 2.81 | 0 | 0 | 0 |
20/07/2011 |
2.94
|
32,000 | 2.88 | 2.99 | 2.81 | 0 | 0 | 0 |
19/07/2011 |
2.88
|
6,200 | 2.83 | 2.96 | 2.68 | 0 | 0 | 0 |
18/07/2011 |
2.83
|
14,200 | 3.01 | 3.04 | 2.81 | 0 | 0 | 0 |
15/07/2011 |
3.01
|
14,700 | 2.86 | 3.04 | 2.88 | 0 | 0 | 0 |
14/07/2011 |
2.86
|
24,500 | 2.91 | 2.96 | 2.81 | 0 | 0 | 0 |
13/07/2011 |
2.91
|
24,500 | 3.09 | 3.19 | 2.91 | 0 | 0 | 0 |
12/07/2011 |
3.09
|
49,700 | 3.32 | 3.32 | 3.09 | 0 | 0 | 0 |
11/07/2011 |
3.32
|
18,200 | 3.35 | 3.45 | 3.17 | 0 | 0 | 0 |
08/07/2011 |
3.35
|
13,600 | 3.19 | 3.37 | 3.32 | 0 | 0 | 0 |
07/07/2011 |
3.19
|
38,300 | 3.35 | 3.58 | 3.19 | 0 | 0 | 0 |
06/07/2011 |
3.35
|
35,200 | 3.53 | 3.58 | 3.35 | 0 | 0 | 0 |