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) |
-4.30 | -17.34% | 53,100 | 500 | 0.0 |
20.30
24.80
20.50
|
2 tháng
(2024-07-22) |
1.60 | 8.47% | 285,600 | -200 | -0.0 |
17.70
24.80
20.50
|
3 tháng
(2024-06-21) |
5.50 | 36.67% | 1,424,400 | 800 | 0.0 |
15
24.80
20.50
|
6 tháng
(2024-03-25) |
6.30 | 44.37% | 2,306,869 | 796 | 0.0 |
13.20
24.80
20.50
|
12 tháng
(2023-09-25) |
11.08 | 117.73% | 5,611,435 | -143,211 | -1.7 |
9.42
24.80
20.50
|
24 tháng
(2022-09-30) |
11.67 | 132.24% | 11,995,036 | -155,526 | -1.8 |
5.39
24.80
20.50
|
36 tháng
(2021-10-05) |
13.83 | 207.38% | 95,034,076 | -218,726 | -2.4 |
5.30
24.80
20.50
|
60 tháng
(2019-10-16) |
15.66 | 323.59% | 109,656,968 | -313,012 | -2.9 |
4.02
24.80
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
1.99
|
11,900 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 |
22/11/2011 |
1.99
|
1,400 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 |
21/11/2011 |
1.99
|
2,000 | 2.04 | 2.04 | 1.99 | 0 | 0 | 0 |
18/11/2011 |
2.04
|
21,800 | 2.04 | 2.04 | 2.04 | 0 | 0 | 0 |
17/11/2011 |
2.04
|
36,500 | 2.14 | 2.14 | 2.04 | 0 | 0 | 0 |
16/11/2011 |
2.14
|
10,100 | 2.04 | 2.14 | 2.09 | 0 | 0 | 0 |
15/11/2011 |
2.04
|
6,900 | 1.99 | 2.09 | 1.94 | 0 | 0 | 0 |
14/11/2011 |
1.99
|
21,200 | 2.09 | 2.09 | 1.99 | 0 | 0 | 0 |
11/11/2011 |
2.09
|
35,500 | 2.20 | 2.20 | 2.09 | 0 | 0 | 0 |
10/11/2011 |
2.20
|
34,100 | 2.20 | 2.20 | 2.14 | 0 | 0 | 0 |
09/11/2011 |
2.20
|
37,600 | 2.20 | 2.20 | 2.14 | 0 | 0 | 0 |
08/11/2011 |
2.20
|
15,700 | 2.14 | 2.20 | 2.09 | 0 | 0 | 0 |
07/11/2011 |
2.14
|
74,700 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 |
04/11/2011 |
2.14
|
20,700 | 2.20 | 2.20 | 2.14 | 0 | 0 | 0 |
03/11/2011 |
2.20
|
24,700 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
02/11/2011 |
2.20
|
50,900 | 2.14 | 2.20 | 2.14 | 0 | 0 | 0 |
01/11/2011 |
2.14
|
35,200 | 2.30 | 2.30 | 2.14 | 0 | 0 | 0 |
31/10/2011 |
2.30
|
47,000 | 2.35 | 2.41 | 2.25 | 0 | 0 | 0 |
28/10/2011 |
2.35
|
96,200 | 2.25 | 2.41 | 2.25 | 0 | 0 | 0 |
27/10/2011 |
2.25
|
46,800 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
26/10/2011 |
2.20
|
28,800 | 2.14 | 2.20 | 2.20 | 0 | 0 | 0 |
25/10/2011 |
2.14
|
11,100 | 2.20 | 2.20 | 2.14 | 0 | 0 | 0 |
24/10/2011 |
2.20
|
34,600 | 2.25 | 2.41 | 2.20 | 0 | 0 | 0 |
21/10/2011 |
2.25
|
30,400 | 2.25 | 2.30 | 2.20 | 0 | 0 | 0 |
20/10/2011 |
2.25
|
18,800 | 2.25 | 2.25 | 2.20 | 0 | 0 | 0 |
19/10/2011 |
2.25
|
22,800 | 2.20 | 2.25 | 2.20 | 0 | 0 | 0 |
18/10/2011 |
2.20
|
88,200 | 2.25 | 2.41 | 2.14 | 0 | 0 | 0 |
17/10/2011 |
2.25
|
187,400 | 2.14 | 2.25 | 2.20 | 10,000 | 0 | 0.0 |
14/10/2011 |
2.14
|
32,800 | 2.14 | 2.20 | 2.14 | 0 | 0 | 0 |
13/10/2011 |
2.14
|
39,400 | 2.09 | 2.14 | 2.09 | 22,000 | 0 | 0.1 |
12/10/2011 |
2.09
|
45,200 | 2.14 | 2.14 | 2.09 | 0 | 0 | 0 |
11/10/2011 |
2.14
|
33,500 | 2.09 | 2.20 | 2.14 | 0 | 0 | 0 |
10/10/2011 |
2.09
|
37,200 | 2.14 | 2.14 | 2.09 | 0 | 0 | 0 |
07/10/2011 |
2.14
|
73,800 | 2.20 | 2.20 | 2.09 | 0 | 50,100 | -0.2 |
06/10/2011 |
2.20
|
27,000 | 2.20 | 2.25 | 2.20 | 0 | 0 | 0 |
05/10/2011 |
2.20
|
53,000 | 2.20 | 2.20 | 2.14 | 0 | 7,600 | -0.0 |
04/10/2011 |
2.20
|
197,900 | 2.20 | 2.20 | 2.09 | 0 | 0 | 0 |
03/10/2011 |
2.20
|
138,100 | 2.30 | 2.30 | 2.20 | 0 | 55,000 | -0.2 |
30/09/2011 |
2.30
|
66,300 | 2.46 | 2.46 | 2.30 | 0 | 0 | 0 |
29/09/2011 |
2.46
|
32,800 | 2.56 | 2.56 | 2.46 | 0 | 0 | 0 |
28/09/2011 |
2.56
|
273,400 | 2.46 | 2.62 | 2.51 | 0 | 0 | 0 |
27/09/2011 |
2.46
|
70,400 | 2.30 | 2.46 | 2.46 | 0 | 0 | 0 |
26/09/2011 |
2.30
|
95,000 | 2.25 | 2.30 | 2.25 | 0 | 0 | 0 |
23/09/2011 |
2.25
|
65,700 | 2.20 | 2.25 | 2.14 | 0 | 0 | 0 |
22/09/2011 |
2.20
|
38,300 | 2.14 | 2.25 | 2.09 | 0 | 0 | 0 |
21/09/2011 |
2.14
|
66,800 | 2.14 | 2.25 | 2.09 | 0 | 0 | 0 |
20/09/2011 |
2.14
|
52,800 | 2.35 | 2.35 | 2.14 | 0 | 0 | 0 |
19/09/2011 |
2.35
|
83,800 | 2.35 | 2.41 | 2.25 | 0 | 0 | 0 |
16/09/2011 |
2.35
|
27,400 | 2.51 | 2.62 | 2.35 | 0 | 0 | 0 |
15/09/2011 |
2.51
|
110,500 | 2.62 | 2.62 | 2.51 | 0 | 0 | 0 |
14/09/2011 |
2.62
|
108,500 | 2.77 | 2.88 | 2.62 | 0 | 0 | 0 |
13/09/2011 |
2.77
|
155,800 | 2.62 | 2.77 | 2.62 | 0 | 0 | 0 |
12/09/2011 |
2.62
|
76,600 | 2.46 | 2.62 | 2.51 | 0 | 0 | 0 |
09/09/2011 |
2.46
|
45,100 | 2.41 | 2.51 | 2.41 | 0 | 0 | 0 |
08/09/2011 |
2.41
|
175,300 | 2.41 | 2.51 | 2.41 | 0 | 0 | 0 |
07/09/2011 |
2.41
|
70,400 | 2.25 | 2.41 | 2.30 | 0 | 0 | 0 |
06/09/2011 |
2.25
|
39,200 | 2.41 | 2.41 | 2.25 | 0 | 0 | 0 |
05/09/2011 |
2.41
|
104,600 | 2.30 | 2.46 | 2.30 | 0 | 0 | 0 |
01/09/2011 |
2.30
|
77,000 | 2.20 | 2.30 | 2.25 | 0 | 0 | 0 |
31/08/2011 |
2.20
|
45,500 | 2.14 | 2.30 | 2.14 | 0 | 0 | 0 |
30/08/2011 |
2.14
|
66,200 | 2.09 | 2.20 | 2.14 | 0 | 0 | 0 |
29/08/2011 |
2.09
|
30,700 | 1.94 | 2.09 | 1.94 | 0 | 0 | 0 |
26/08/2011 |
1.94
|
8,400 | 1.99 | 2.04 | 1.94 | 0 | 0 | 0 |
25/08/2011 |
1.99
|
27,000 | 1.88 | 1.99 | 1.88 | 0 | 0 | 0 |
24/08/2011 |
1.88
|
46,400 | 1.88 | 1.99 | 1.88 | 0 | 0 | 0 |
23/08/2011 |
1.88
|
49,800 | 1.99 | 2.04 | 1.88 | 0 | 0 | 0 |
22/08/2011 |
1.99
|
12,700 | 1.88 | 1.99 | 1.94 | 0 | 0 | 0 |
19/08/2011 |
1.88
|
54,700 | 1.94 | 1.99 | 1.88 | 0 | 0 | 0 |
18/08/2011 |
1.94
|
78,800 | 1.88 | 1.99 | 1.94 | 0 | 0 | 0 |
17/08/2011 |
1.88
|
36,100 | 1.78 | 1.88 | 1.78 | 0 | 0 | 0 |
16/08/2011 |
1.78
|
21,700 | 1.67 | 1.83 | 1.73 | 0 | 0 | 0 |
15/08/2011 |
1.67
|
11,200 | 1.78 | 1.78 | 1.67 | 0 | 0 | 0 |
12/08/2011 |
1.78
|
2,100 | 1.73 | 1.78 | 1.73 | 0 | 0 | 0 |
11/08/2011 |
1.73
|
6,900 | 1.73 | 1.73 | 1.67 | 0 | 0 | 0 |
10/08/2011 |
1.73
|
87,300 | 1.67 | 1.73 | 1.67 | 0 | 0 | 0 |
09/08/2011 |
1.67
|
93,400 | 1.73 | 1.73 | 1.62 | 0 | 0 | 0 |
08/08/2011 |
1.73
|
57,400 | 1.83 | 1.83 | 1.73 | 0 | 0 | 0 |
05/08/2011 |
1.83
|
37,800 | 1.83 | 1.83 | 1.78 | 0 | 0 | 0 |
04/08/2011 |
1.83
|
85,700 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
03/08/2011 |
1.83
|
28,400 | 1.73 | 1.83 | 1.67 | 0 | 0 | 0 |
02/08/2011 |
1.73
|
92,000 | 1.83 | 1.83 | 1.73 | 0 | 0 | 0 |
01/08/2011 |
1.83
|
15,100 | 1.94 | 1.99 | 1.83 | 0 | 0 | 0 |
29/07/2011 |
1.94
|
5,000 | 1.94 | 1.94 | 1.88 | 0 | 0 | 0 |
28/07/2011 |
1.94
|
40,300 | 1.99 | 1.99 | 1.88 | 0 | 0 | 0 |
27/07/2011 |
1.99
|
8,500 | 1.99 | 1.99 | 1.94 | 0 | 0 | 0 |
26/07/2011 |
1.99
|
15,300 | 2.04 | 2.09 | 1.99 | 0 | 0 | 0 |
25/07/2011 |
2.04
|
20,900 | 2.09 | 2.09 | 2.04 | 0 | 0 | 0 |
22/07/2011 |
2.09
|
36,900 | 2.20 | 2.20 | 2.04 | 0 | 0 | 0 |
21/07/2011 |
2.20
|
38,300 | 2.25 | 2.25 | 2.09 | 0 | 0 | 0 |
20/07/2011 |
2.25
|
14,300 | 2.09 | 2.25 | 2.09 | 0 | 0 | 0 |
19/07/2011 |
2.09
|
12,100 | 2.14 | 2.25 | 2.09 | 0 | 0 | 0 |
18/07/2011 |
2.14
|
16,100 | 2.20 | 2.20 | 2.09 | 0 | 0 | 0 |
15/07/2011 |
2.20
|
36,200 | 2.25 | 2.25 | 2.14 | 0 | 0 | 0 |
14/07/2011 |
2.25
|
11,700 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
13/07/2011 |
2.30
|
6,500 | 2.35 | 2.41 | 2.25 | 0 | 0 | 0 |
12/07/2011 |
2.35
|
20,600 | 2.30 | 2.35 | 2.20 | 0 | 0 | 0 |
11/07/2011 |
2.30
|
3,100 | 2.20 | 2.41 | 2.30 | 0 | 0 | 0 |
08/07/2011 |
2.20
|
51,700 | 2.35 | 2.35 | 2.20 | 0 | 0 | 0 |
07/07/2011 |
2.35
|
2,200 | 2.46 | 2.46 | 2.35 | 0 | 0 | 0 |
06/07/2011 |
2.46
|
14,300 | 2.51 | 2.62 | 2.41 | 0 | 0 | 0 |