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) |
-0.80 | -2.19% | 689,700 | -6,100 | -0.2 |
35.10
37.40
35.75
|
2 tháng
(2024-07-22) |
-3.70 | -9.38% | 1,443,400 | -28,900 | -1.1 |
35.10
39.80
35.75
|
3 tháng
(2024-06-21) |
-1.85 | -4.92% | 3,159,600 | 12,200 | 0.7 |
34.90
41.30
35.75
|
6 tháng
(2024-03-25) |
2.88 | 8.75% | 4,591,700 | -1,813 | -0.1 |
31.22
41.30
35.75
|
12 tháng
(2023-09-25) |
13.23 | 58.72% | 6,987,000 | -861,243 | -48.2 |
21.56
41.30
35.75
|
24 tháng
(2022-09-30) |
16.69 | 87.60% | 10,016,700 | -1,338,119 | -67.6 |
16.96
41.30
35.75
|
36 tháng
(2021-10-05) |
12.71 | 55.14% | 12,623,700 | -1,872,578 | -95.4 |
16.96
41.30
35.75
|
60 tháng
(2019-10-16) |
21.30 | 147.36% | 49,514,190 | -3,349,373 | -158.0 |
14.35
41.30
35.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2011 |
1.74
|
8,680 | 1.83 | 1.83 | 1.74 | 7,000 | 3,270 | 0.1 |
16/11/2011 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
15/11/2011 |
1.83
|
5,920 | 1.74 | 1.83 | 1.67 | 1,000 | 5,910 | -0.1 |
14/11/2011 |
1.74
|
14,400 | 1.83 | 1.83 | 1.74 | 4,080 | 3,500 | 0.0 |
11/11/2011 |
1.83
|
960 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
10/11/2011 |
1.83
|
940 | 1.87 | 1.87 | 1.79 | 300 | 410 | -0.0 |
09/11/2011 |
1.87
|
0 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 |
08/11/2011 |
1.87
|
250 | 1.90 | 1.90 | 1.87 | 0 | 250 | -0.0 |
07/11/2011 |
1.90
|
4,680 | 1.85 | 1.93 | 1.90 | 520 | 0 | 0.0 |
04/11/2011 |
1.85
|
10 | 1.89 | 1.89 | 1.85 | 10 | 0 | 0.0 |
03/11/2011 |
1.89
|
1,000 | 1.88 | 1.89 | 1.89 | 0 | 0 | 0 |
02/11/2011 |
1.88
|
1,000 | 1.92 | 1.92 | 1.88 | 1,000 | 0 | 0.0 |
01/11/2011 |
1.92
|
1,960 | 1.95 | 1.97 | 1.92 | 0 | 1,000 | -0.0 |
31/10/2011 |
1.95
|
0 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 |
28/10/2011 |
1.95
|
8,060 | 2.00 | 2.00 | 1.90 | 6,400 | 0 | 0.2 |
27/10/2011 |
2.00
|
8,210 | 2.00 | 2.00 | 1.90 | 6,400 | 0 | 0.2 |
26/10/2011 |
2.00
|
960 | 1.90 | 2.00 | 2.00 | 0 | 0 | 0 |
25/10/2011 |
1.90
|
16,390 | 2.00 | 2.00 | 1.90 | 11,080 | 0 | 0.4 |
24/10/2011 |
2.00
|
4,100 | 1.94 | 2.00 | 1.94 | 2,400 | 0 | 0.1 |
21/10/2011 |
1.94
|
10 | 1.86 | 1.94 | 1.94 | 0 | 0 | 0 |
20/10/2011 |
1.86
|
3,430 | 1.77 | 1.86 | 1.85 | 0 | 0 | 0 |
19/10/2011 |
1.77
|
8,020 | 1.70 | 1.77 | 1.62 | 0 | 0 | 0 |
18/10/2011 |
1.70
|
16,020 | 1.78 | 1.86 | 1.70 | 4,600 | 15,000 | -0.3 |
17/10/2011 |
1.78
|
44,760 | 1.87 | 1.94 | 1.78 | 3,400 | 35,000 | -1.0 |
14/10/2011 |
1.87
|
16,820 | 1.97 | 1.97 | 1.87 | 3,300 | 16,000 | -0.4 |
13/10/2011 |
1.97
|
13,690 | 2.07 | 2.07 | 1.97 | 3,100 | 10,000 | -0.2 |
12/10/2011 |
2.07
|
31,660 | 2.04 | 2.07 | 1.94 | 9,300 | 31,140 | -0.7 |
11/10/2011 |
2.04
|
21,690 | 2.13 | 2.16 | 2.04 | 11,800 | 15,000 | -0.1 |
10/10/2011 |
2.13
|
3,270 | 2.25 | 2.25 | 2.13 | 2,800 | 3,170 | -0.0 |
07/10/2011 |
2.25
|
12,090 | 2.22 | 2.25 | 2.11 | 11,500 | 12,090 | -0.0 |
06/10/2011 |
2.22
|
18,010 | 2.25 | 2.25 | 2.13 | 17,100 | 18,000 | -0.0 |
05/10/2011 |
2.25
|
35,050 | 2.19 | 2.25 | 2.08 | 17,500 | 35,050 | -0.6 |
04/10/2011 |
2.19
|
23,230 | 2.25 | 2.25 | 2.15 | 22,900 | 0 | 0.8 |
03/10/2011 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
30/09/2011 |
2.25
|
23,020 | 2.24 | 2.25 | 2.15 | 22,600 | 20 | 0.8 |
29/09/2011 |
2.24
|
140 | 2.25 | 2.25 | 2.24 | 40 | 40 | 0 |
28/09/2011 |
2.25
|
22,560 | 2.25 | 2.25 | 2.16 | 22,500 | 10 | 0.8 |
27/09/2011 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
26/09/2011 |
2.25
|
20,370 | 2.25 | 2.25 | 2.16 | 20,360 | 20,010 | 0.0 |
23/09/2011 |
2.25
|
260 | 2.35 | 2.35 | 2.25 | 0 | 260 | -0.0 |
22/09/2011 |
2.35
|
23,820 | 2.35 | 2.35 | 2.26 | 21,500 | 20,000 | 0.1 |
21/09/2011 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
20/09/2011 |
2.35
|
10 | 2.32 | 2.35 | 2.35 | 0 | 0 | 0 |
19/09/2011 |
2.32
|
10 | 2.21 | 2.32 | 2.32 | 0 | 0 | 0 |
16/09/2011 |
2.21
|
830 | 2.30 | 2.36 | 2.21 | 520 | 10 | 0.0 |
15/09/2011 |
2.30
|
0 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
14/09/2011 |
2.30
|
28,280 | 2.39 | 2.39 | 2.30 | 19,700 | 20,520 | -0.0 |
13/09/2011 |
2.39
|
600 | 2.48 | 2.48 | 2.36 | 0 | 0 | 0 |
12/09/2011 |
2.48
|
2,010 | 2.48 | 2.48 | 2.40 | 1,490 | 0 | 0.1 |
09/09/2011 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
08/09/2011 |
2.48
|
3,900 | 2.59 | 2.59 | 2.46 | 0 | 990 | -0.0 |
07/09/2011 |
2.59
|
40 | 2.48 | 2.59 | 2.48 | 0 | 0 | 0 |
06/09/2011 |
2.48
|
20,510 | 2.53 | 2.53 | 2.42 | 20,000 | 0 | 0.8 |
05/09/2011 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
01/09/2011 |
2.53
|
10 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
31/08/2011 |
2.53
|
14,960 | 2.60 | 2.60 | 2.47 | 12,000 | 0 | 0.5 |
30/08/2011 |
2.60
|
100 | 2.55 | 2.60 | 2.60 | 0 | 0 | 0 |
29/08/2011 |
2.55
|
0 | 2.55 | 2.55 | 2.55 | 0 | 0 | 0 |
26/08/2011 |
2.55
|
1,010 | 2.54 | 2.55 | 2.48 | 0 | 0 | 0 |
25/08/2011 |
2.54
|
720 | 2.48 | 2.54 | 2.36 | 0 | 0 | 0 |
24/08/2011 |
2.48
|
1,000 | 2.60 | 2.60 | 2.48 | 0 | 0 | 0 |
23/08/2011 |
2.60
|
10 | 2.54 | 2.60 | 2.60 | 0 | 0 | 0 |
22/08/2011 |
2.54
|
10 | 2.43 | 2.54 | 2.54 | 0 | 0 | 0 |
19/08/2011 |
2.43
|
310 | 2.55 | 2.55 | 2.43 | 10 | 0 | 0.0 |
18/08/2011 |
2.55
|
100 | 2.68 | 2.68 | 2.55 | 10 | 0 | 0.0 |
17/08/2011 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
16/08/2011 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
15/08/2011 |
2.68
|
10 | 2.58 | 2.68 | 2.68 | 0 | 0 | 0 |
12/08/2011 |
2.58
|
410 | 2.71 | 2.71 | 2.58 | 400 | 0 | 0.0 |
11/08/2011 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
10/08/2011 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
09/08/2011 |
2.71
|
10 | 2.85 | 2.85 | 2.71 | 10 | 0 | 0.0 |
08/08/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
05/08/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
04/08/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
03/08/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
02/08/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
01/08/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
29/07/2011 |
2.85
|
6,000 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
28/07/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
27/07/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
26/07/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
25/07/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
22/07/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
21/07/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
20/07/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
19/07/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
18/07/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
15/07/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
14/07/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
13/07/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
12/07/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
11/07/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
08/07/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
07/07/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
06/07/2011 |
2.85
|
100 | 2.84 | 2.85 | 2.85 | 0 | 100 | -0.0 |
05/07/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
04/07/2011 |
2.84
|
10 | 2.85 | 2.85 | 2.84 | 0 | 0 | 0 |
01/07/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
30/06/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |