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) |
-0.30 | -2.32% | 41,500,000 | -734,108 | -9.2 |
12.15
13.25
12.65
|
2 tháng
(2024-07-22) |
-0.40 | -3.07% | 83,591,800 | -803,800 | -10.1 |
12.10
13.25
12.65
|
3 tháng
(2024-06-21) |
-1.25 | -8.99% | 123,226,200 | -926,500 | -11.9 |
12.10
13.90
12.65
|
6 tháng
(2024-03-25) |
-2.84 | -18.34% | 348,194,100 | -4,462,430 | -65.7 |
12.10
15.94
12.65
|
12 tháng
(2023-09-25) |
-1.10 | -8.03% | 721,133,300 | -7,503,330 | -115.2 |
10.34
16.34
12.65
|
24 tháng
(2022-09-30) |
3.53 | 38.72% | 1,288,928,200 | -354,930 | -33.9 |
6.05
16.34
12.65
|
36 tháng
(2021-10-05) |
-9.57 | -43.08% | 1,826,169,446 | 500,702 | 0.2 |
6.05
26.13
12.65
|
60 tháng
(2019-10-16) |
9.20 | 266.24% | 2,017,317,431 | 578,002 | 2.2 |
2.03
26.13
12.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
1.52
|
257,000 | 1.47 | 1.57 | 1.47 | 15,000 | 133,300 | -0.3 |
22/11/2011 |
1.47
|
171,300 | 1.47 | 1.52 | 1.42 | 0 | 0 | 0 |
21/11/2011 |
1.47
|
141,000 | 1.47 | 1.52 | 1.42 | 0 | 0 | 0 |
18/11/2011 |
1.47
|
374,500 | 1.57 | 1.57 | 1.47 | 0 | 60,000 | -0.2 |
17/11/2011 |
1.57
|
257,700 | 1.63 | 1.63 | 1.52 | 80,000 | 0 | 0.3 |
16/11/2011 |
1.63
|
373,600 | 1.52 | 1.63 | 1.52 | 25,000 | 0 | 0.1 |
15/11/2011 |
1.52
|
132,400 | 1.47 | 1.52 | 1.47 | 0 | 0 | 0 |
14/11/2011 |
1.47
|
340,700 | 1.47 | 1.52 | 1.42 | 70,000 | 0 | 0.2 |
11/11/2011 |
1.47
|
303,700 | 1.52 | 1.52 | 1.47 | 0 | 10,000 | -0.0 |
10/11/2011 |
1.52
|
581,400 | 1.52 | 1.52 | 1.47 | 0 | 0 | 0 |
09/11/2011 |
1.52
|
234,500 | 1.57 | 1.63 | 1.52 | 0 | 0 | 0 |
08/11/2011 |
1.57
|
168,000 | 1.57 | 1.63 | 1.47 | 0 | 0 | 0 |
07/11/2011 |
1.57
|
576,500 | 1.63 | 1.68 | 1.57 | 0 | 0 | 0 |
04/11/2011 |
1.63
|
208,000 | 1.68 | 1.73 | 1.63 | 10,000 | 0 | 0.0 |
03/11/2011 |
1.68
|
393,600 | 1.68 | 1.73 | 1.63 | 0 | 0 | 0 |
02/11/2011 |
1.68
|
336,600 | 1.73 | 1.73 | 1.68 | 0 | 0 | 0 |
01/11/2011 |
1.73
|
711,100 | 1.83 | 1.88 | 1.73 | 70,000 | 0 | 0.2 |
31/10/2011 |
1.83
|
1,152,100 | 1.73 | 1.83 | 1.78 | 30,000 | 0 | 0.1 |
28/10/2011 |
1.73
|
707,400 | 1.68 | 1.73 | 1.63 | 0 | 2,000 | -0.0 |
27/10/2011 |
1.68
|
209,700 | 1.68 | 1.73 | 1.63 | 0 | 0 | 0 |
26/10/2011 |
1.68
|
547,800 | 1.73 | 1.83 | 1.63 | 0 | 50,000 | -0.2 |
25/10/2011 |
1.73
|
1,036,400 | 1.63 | 1.73 | 1.63 | 40,000 | 1,100 | 0.1 |
24/10/2011 |
1.63
|
322,300 | 1.57 | 1.63 | 1.57 | 0 | 300 | -0.0 |
21/10/2011 |
1.57
|
578,700 | 1.47 | 1.57 | 1.47 | 0 | 0 | 0 |
20/10/2011 |
1.47
|
450,500 | 1.52 | 1.52 | 1.42 | 0 | 0 | 0 |
19/10/2011 |
1.52
|
718,400 | 1.52 | 1.52 | 1.42 | 51,000 | 0 | 0.1 |
18/10/2011 |
1.52
|
891,300 | 1.57 | 1.68 | 1.47 | 300 | 15,000 | -0.0 |
17/10/2011 |
1.57
|
1,118,100 | 1.47 | 1.57 | 1.52 | 100 | 50,000 | -0.2 |
14/10/2011 |
1.47
|
916,300 | 1.52 | 1.57 | 1.42 | 0 | 25,000 | -0.1 |
13/10/2011 |
1.52
|
38,800 | 1.63 | 1.63 | 1.52 | 0 | 0 | 0 |
12/10/2011 |
1.63
|
40,600 | 1.73 | 1.73 | 1.63 | 0 | 0 | 0 |
11/10/2011 |
1.73
|
63,100 | 1.83 | 1.83 | 1.73 | 0 | 0 | 0 |
10/10/2011 |
1.83
|
383,400 | 1.93 | 1.93 | 1.83 | 0 | 0 | 0 |
07/10/2011 |
1.93
|
1,076,900 | 2.13 | 2.13 | 1.93 | 0 | 15,000 | -0.1 |
06/10/2011 |
2.13
|
1,007,100 | 2.03 | 2.13 | 2.03 | 0 | 0 | 0 |
05/10/2011 |
2.03
|
470,400 | 2.03 | 2.13 | 2.03 | 0 | 0 | 0 |
04/10/2011 |
2.03
|
241,100 | 1.98 | 2.08 | 1.93 | 0 | 0 | 0 |
03/10/2011 |
1.98
|
769,500 | 2.08 | 2.08 | 1.98 | 10,000 | 0 | 0.0 |
30/09/2011 |
2.08
|
435,800 | 2.23 | 2.23 | 2.03 | 20,000 | 0 | 0.1 |
29/09/2011 |
2.23
|
372,900 | 2.23 | 2.23 | 2.18 | 0 | 10,000 | -0.0 |
28/09/2011 |
2.23
|
346,400 | 2.39 | 2.49 | 2.23 | 0 | 0 | 0 |
27/09/2011 |
2.39
|
75,200 | 2.39 | 2.44 | 2.39 | 0 | 0 | 0 |
26/09/2011 |
2.39
|
57,400 | 2.49 | 2.54 | 2.39 | 0 | 0 | 0 |
23/09/2011 |
2.49
|
74,300 | 2.54 | 2.64 | 2.44 | 0 | 0 | 0 |
22/09/2011 |
2.54
|
284,800 | 2.44 | 2.54 | 2.44 | 35,000 | 0 | 0.2 |
21/09/2011 |
2.44
|
146,600 | 2.39 | 2.49 | 2.34 | 0 | 0 | 0 |
20/09/2011 |
2.39
|
164,500 | 2.54 | 2.54 | 2.39 | 0 | 0 | 0 |
19/09/2011 |
2.54
|
158,900 | 2.54 | 2.64 | 2.44 | 0 | 0 | 0 |
16/09/2011 |
2.54
|
339,300 | 2.69 | 2.74 | 2.54 | 0 | 0 | 0 |
15/09/2011 |
2.69
|
397,600 | 2.79 | 2.79 | 2.69 | 0 | 10,000 | -0.1 |
14/09/2011 |
2.79
|
757,200 | 2.69 | 2.84 | 2.74 | 2,000 | 10,000 | -0.0 |
13/09/2011 |
2.69
|
326,000 | 2.59 | 2.69 | 2.64 | 0 | 0 | 0 |
12/09/2011 |
2.59
|
437,900 | 2.44 | 2.59 | 2.49 | 0 | 0 | 0 |
09/09/2011 |
2.44
|
303,400 | 2.34 | 2.54 | 2.29 | 0 | 0 | 0 |
08/09/2011 |
2.34
|
428,100 | 2.34 | 2.44 | 2.34 | 0 | 0 | 0 |
07/09/2011 |
2.34
|
310,500 | 2.18 | 2.34 | 2.18 | 0 | 0 | 0 |
06/09/2011 |
2.18
|
253,100 | 2.29 | 2.29 | 2.18 | 0 | 50,000 | -0.2 |
05/09/2011 |
2.29
|
445,100 | 2.23 | 2.39 | 2.29 | 0 | 0 | 0 |
01/09/2011 |
2.23
|
528,200 | 2.13 | 2.23 | 2.13 | 10,000 | 0 | 0.0 |
31/08/2011 |
2.13
|
221,100 | 2.13 | 2.18 | 2.08 | 0 | 0 | 0 |
30/08/2011 |
2.13
|
208,400 | 2.13 | 2.18 | 2.13 | 0 | 5,000 | -0.0 |
29/08/2011 |
2.13
|
144,200 | 2.03 | 2.13 | 2.03 | 0 | 0 | 0 |
26/08/2011 |
2.03
|
115,500 | 1.98 | 2.08 | 1.98 | 0 | 0 | 0 |
25/08/2011 |
1.98
|
108,300 | 1.93 | 2.03 | 1.93 | 0 | 0 | 0 |
24/08/2011 |
1.93
|
57,700 | 2.03 | 2.03 | 1.93 | 0 | 0 | 0 |
23/08/2011 |
2.03
|
121,600 | 2.03 | 2.03 | 1.98 | 0 | 0 | 0 |
22/08/2011 |
2.03
|
129,000 | 1.93 | 2.03 | 1.98 | 0 | 0 | 0 |
19/08/2011 |
1.93
|
84,100 | 1.98 | 1.98 | 1.93 | 10,000 | 0 | 0.0 |
18/08/2011 |
1.98
|
193,100 | 1.98 | 2.03 | 1.93 | 13,000 | 0 | 0.1 |
17/08/2011 |
1.98
|
160,800 | 1.88 | 1.98 | 1.88 | 35,000 | 0 | 0.1 |
16/08/2011 |
1.88
|
82,100 | 1.83 | 1.93 | 1.83 | 0 | 0 | 0 |
15/08/2011 |
1.83
|
1,000 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
12/08/2011 |
1.83
|
21,700 | 1.83 | 1.83 | 1.78 | 0 | 0 | 0 |
11/08/2011 |
1.83
|
71,500 | 1.78 | 1.83 | 1.78 | 0 | 3,000 | -0.0 |
10/08/2011 |
1.78
|
29,800 | 1.83 | 1.83 | 1.78 | 100 | 3,000 | -0.0 |
09/08/2011 |
1.83
|
112,100 | 1.83 | 1.83 | 1.73 | 0 | 0 | 0 |
08/08/2011 |
1.83
|
53,800 | 1.93 | 1.93 | 1.83 | 0 | 7,000 | -0.0 |
05/08/2011 |
1.93
|
35,100 | 1.93 | 1.98 | 1.88 | 5,000 | 0 | 0.0 |
04/08/2011 |
1.93
|
79,500 | 1.93 | 1.93 | 1.88 | 8,000 | 0 | 0.0 |
03/08/2011 |
1.93
|
158,500 | 1.93 | 1.93 | 1.83 | 0 | 0 | 0 |
02/08/2011 |
1.93
|
36,200 | 1.98 | 1.98 | 1.88 | 0 | 0 | 0 |
01/08/2011 |
1.98
|
14,300 | 1.98 | 2.03 | 1.93 | 0 | 0 | 0 |
29/07/2011 |
1.98
|
12,100 | 1.98 | 1.98 | 1.93 | 0 | 0 | 0 |
28/07/2011 |
1.98
|
23,200 | 2.03 | 2.03 | 1.98 | 0 | 0 | 0 |
27/07/2011 |
2.03
|
28,500 | 1.98 | 2.03 | 2.03 | 0 | 0 | 0 |
26/07/2011 |
1.98
|
55,800 | 1.93 | 2.03 | 1.93 | 0 | 0 | 0 |
25/07/2011 |
1.93
|
4,600 | 1.98 | 1.98 | 1.93 | 0 | 0 | 0 |
22/07/2011 |
1.98
|
98,800 | 2.03 | 2.03 | 1.93 | 0 | 0 | 0 |
21/07/2011 |
2.03
|
21,600 | 2.08 | 2.08 | 1.98 | 0 | 0 | 0 |
20/07/2011 |
2.08
|
18,900 | 1.98 | 2.08 | 2.03 | 0 | 0 | 0 |
19/07/2011 |
1.98
|
100,000 | 2.03 | 2.03 | 1.98 | 0 | 0 | 0 |
18/07/2011 |
2.03
|
53,300 | 2.08 | 2.08 | 1.98 | 0 | 0 | 0 |
15/07/2011 |
2.08
|
40,200 | 2.13 | 2.13 | 2.03 | 0 | 0 | 0 |
14/07/2011 |
2.13
|
59,700 | 2.08 | 2.13 | 2.03 | 0 | 0 | 0 |
13/07/2011 |
2.08
|
61,200 | 2.13 | 2.13 | 2.08 | 0 | 0 | 0 |
12/07/2011 |
2.13
|
69,100 | 2.08 | 2.13 | 2.03 | 0 | 3,000 | -0.0 |
11/07/2011 |
2.08
|
44,000 | 2.13 | 2.13 | 2.08 | 0 | 0 | 0 |
08/07/2011 |
2.13
|
62,600 | 2.13 | 2.23 | 2.13 | 0 | 0 | 0 |
07/07/2011 |
2.13
|
76,100 | 2.13 | 2.18 | 2.08 | 0 | 0 | 0 |
06/07/2011 |
2.13
|
20,600 | 2.18 | 2.29 | 2.13 | 0 | 0 | 0 |