Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.50 | 2.16% | 21,060,700 | 1,272,600 | 29.8 |
22.45
23.65
23.65
|
2 tháng
(2024-07-22) |
0.55 | 2.38% | 42,835,400 | 1,152,454 | 27.0 |
21
23.65
23.65
|
3 tháng
(2024-06-24) |
0.15 | 0.62% | 71,962,000 | 1,332,954 | 31.5 |
21
25.40
23.65
|
6 tháng
(2024-03-25) |
0.20 | 0.83% | 166,133,000 | 6,994,805 | 165.2 |
20.03
25.40
23.65
|
12 tháng
(2023-09-26) |
3.18 | 15.55% | 370,503,300 | 2,313,181 | 79.9 |
17.14
25.40
23.65
|
24 tháng
(2022-10-03) |
3.33 | 16.39% | 834,304,000 | 18,592,303 | 361.1 |
12.63
25.40
23.65
|
36 tháng
(2021-10-06) |
-4.46 | -15.85% | 1,646,066,100 | -43,048,248 | -1,664.4 |
12.63
40.69
23.65
|
60 tháng
(2019-10-17) |
1.47 | 6.64% | 1,970,233,793 | -64,891,130 | -2,190.8 |
12.63
40.69
23.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2011 |
3.27
|
5,880 | 3.27 | 3.27 | 3.17 | 0 | 0 | 0 |
21/11/2011 |
3.27
|
3,160 | 3.30 | 3.30 | 3.27 | 0 | 0 | 0 |
18/11/2011 |
3.30
|
11,010 | 3.24 | 3.37 | 3.30 | 0 | 0 | 0 |
17/11/2011 |
3.24
|
10 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 |
16/11/2011 |
3.30
|
3,000 | 3.30 | 3.30 | 3.17 | 0 | 0 | 0 |
15/11/2011 |
3.30
|
1,300 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
14/11/2011 |
3.30
|
17,370 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 |
11/11/2011 |
3.37
|
35,020 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
10/11/2011 |
3.37
|
8,500 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
09/11/2011 |
3.37
|
1,090 | 3.37 | 3.37 | 3.32 | 0 | 0 | 0 |
08/11/2011 |
3.37
|
1,520 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
07/11/2011 |
3.37
|
4,500 | 3.35 | 3.37 | 3.35 | 0 | 0 | 0 |
04/11/2011 |
3.35
|
7,020 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
03/11/2011 |
3.35
|
14,420 | 3.37 | 3.37 | 3.24 | 0 | 0 | 0 |
02/11/2011 |
3.37
|
30,000 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
01/11/2011 |
3.43
|
9,020 | 3.45 | 3.45 | 3.32 | 0 | 0 | 0 |
31/10/2011 |
3.45
|
16,470 | 3.45 | 3.48 | 3.40 | 0 | 0 | 0 |
28/10/2011 |
3.45
|
1,640 | 3.45 | 3.45 | 3.30 | 0 | 0 | 0 |
27/10/2011 |
3.45
|
10 | 3.43 | 3.45 | 3.45 | 0 | 0 | 0 |
26/10/2011 |
3.43
|
14,520 | 3.43 | 3.43 | 3.40 | 0 | 0 | 0 |
25/10/2011 |
3.43
|
59,960 | 3.43 | 3.43 | 3.40 | 0 | 0 | 0 |
24/10/2011 |
3.43
|
6,000 | 3.45 | 3.45 | 3.43 | 0 | 0 | 0 |
21/10/2011 |
3.45
|
35,530 | 3.37 | 3.45 | 3.37 | 0 | 0 | 0 |
20/10/2011 |
3.37
|
14,110 | 3.22 | 3.37 | 3.30 | 0 | 0 | 0 |
19/10/2011 |
3.22
|
12,010 | 3.19 | 3.35 | 3.22 | 0 | 0 | 0 |
18/10/2011 |
3.19
|
43,990 | 3.06 | 3.19 | 2.98 | 0 | 0 | 0 |
17/10/2011 |
3.06
|
8,700 | 3.22 | 3.22 | 3.06 | 0 | 0 | 0 |
14/10/2011 |
3.22
|
230 | 3.22 | 3.22 | 3.11 | 0 | 0 | 0 |
13/10/2011 |
3.22
|
3,500 | 3.11 | 3.22 | 3.11 | 0 | 0 | 0 |
12/10/2011 |
3.11
|
10 | 3.27 | 3.27 | 3.11 | 0 | 0 | 0 |
11/10/2011 |
3.27
|
5,400 | 3.22 | 3.27 | 3.11 | 0 | 0 | 0 |
10/10/2011 |
3.22
|
5,110 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 |
07/10/2011 |
3.27
|
6,000 | 3.27 | 3.27 | 3.11 | 0 | 0 | 0 |
06/10/2011 |
3.27
|
2,000 | 3.24 | 3.27 | 3.27 | 0 | 0 | 0 |
05/10/2011 |
3.24
|
7,210 | 3.22 | 3.24 | 3.06 | 0 | 0 | 0 |
04/10/2011 |
3.22
|
2,500 | 3.22 | 3.22 | 3.11 | 0 | 700 | -0.0 |
03/10/2011 |
3.22
|
210 | 3.35 | 3.35 | 3.22 | 0 | 0 | 0 |
30/09/2011 |
3.35
|
3,560 | 3.35 | 3.35 | 3.19 | 0 | 0 | 0 |
29/09/2011 |
3.35
|
2,000 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
28/09/2011 |
3.35
|
5,730 | 3.27 | 3.35 | 3.17 | 0 | 0 | 0 |
27/09/2011 |
3.27
|
4,060 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 |
26/09/2011 |
3.27
|
7,560 | 3.35 | 3.35 | 3.24 | 0 | 0 | 0 |
23/09/2011 |
3.35
|
21,330 | 3.35 | 3.35 | 3.35 | 19,830 | 0 | 0.3 |
22/09/2011 |
3.35
|
16,220 | 3.37 | 3.37 | 3.27 | 15,000 | 0 | 0.2 |
21/09/2011 |
3.37
|
6,620 | 3.37 | 3.40 | 3.27 | 0 | 0 | 0 |
20/09/2011 |
3.37
|
4,000 | 3.40 | 3.40 | 3.35 | 4,000 | 0 | 0.1 |
19/09/2011 |
3.40
|
9,630 | 3.27 | 3.40 | 3.24 | 6,130 | 0 | 0.1 |
16/09/2011 |
3.27
|
7,000 | 3.35 | 3.35 | 3.27 | 0 | 0 | 0 |
15/09/2011 |
3.35
|
2,900 | 3.35 | 3.35 | 3.35 | 2,850 | 0 | 0.0 |
14/09/2011 |
3.35
|
8,250 | 3.48 | 3.48 | 3.35 | 0 | 0 | 0 |
13/09/2011 |
3.48
|
44,570 | 3.40 | 3.48 | 3.37 | 0 | 0 | 0 |
12/09/2011 |
3.40
|
38,610 | 3.35 | 3.50 | 3.35 | 4,440 | 0 | 0.1 |
09/09/2011 |
3.35
|
3,620 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 |
08/09/2011 |
3.40
|
23,680 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 |
07/09/2011 |
3.40
|
21,590 | 3.30 | 3.40 | 3.32 | 0 | 0 | 0 |
06/09/2011 |
3.30
|
41,040 | 3.37 | 3.37 | 3.27 | 20,000 | 0 | 0.3 |
05/09/2011 |
3.37
|
3,300 | 3.35 | 3.37 | 3.32 | 0 | 0 | 0 |
01/09/2011 |
3.35
|
21,170 | 3.43 | 3.48 | 3.32 | 0 | 0 | 0 |
31/08/2011 |
3.43
|
9,520 | 3.40 | 3.43 | 3.43 | 0 | 0 | 0 |
30/08/2011 |
3.40
|
4,950 | 3.37 | 3.53 | 3.37 | 0 | 0 | 0 |
29/08/2011 |
3.37
|
6,060 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
26/08/2011 |
3.40
|
1,270 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
25/08/2011 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
24/08/2011 |
3.43
|
5,530 | 3.32 | 3.43 | 3.27 | 0 | 0 | 0 |
23/08/2011 |
3.32
|
3,500 | 3.45 | 3.45 | 3.32 | 0 | 0 | 0 |
22/08/2011 |
3.45
|
8,080 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 |
19/08/2011 |
3.40
|
1,510 | 3.45 | 3.45 | 3.37 | 0 | 0 | 0 |
18/08/2011 |
3.45
|
9,320 | 3.37 | 3.45 | 3.27 | 0 | 0 | 0 |
17/08/2011 |
3.37
|
13,220 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
16/08/2011 |
3.37
|
2,810 | 3.43 | 3.43 | 3.30 | 0 | 0 | 0 |
15/08/2011 |
3.43
|
1,000 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
12/08/2011 |
3.43
|
5,000 | 3.32 | 3.43 | 3.32 | 0 | 0 | 0 |
11/08/2011 |
3.32
|
21,600 | 3.48 | 3.48 | 3.32 | 0 | 0 | 0 |
10/08/2011 |
3.48
|
1,500 | 3.48 | 3.48 | 3.32 | 0 | 0 | 0 |
09/08/2011 |
3.48
|
6,920 | 3.50 | 3.50 | 3.35 | 0 | 0 | 0 |
08/08/2011 |
3.50
|
8,060 | 3.40 | 3.50 | 3.24 | 0 | 0 | 0 |
05/08/2011 |
3.40
|
1,510 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
04/08/2011 |
3.50
|
220 | 3.61 | 3.63 | 3.50 | 0 | 0 | 0 |
03/08/2011 |
3.61
|
13,170 | 3.50 | 3.61 | 3.50 | 0 | 0 | 0 |
02/08/2011 |
3.50
|
8,020 | 3.50 | 3.58 | 3.35 | 0 | 0 | 0 |
01/08/2011 |
3.50
|
16,080 | 3.37 | 3.50 | 3.24 | 0 | 0 | 0 |
29/07/2011 |
3.37
|
3,200 | 3.32 | 3.37 | 3.24 | 0 | 0 | 0 |
28/07/2011 |
3.32
|
42,100 | 3.19 | 3.35 | 3.17 | 0 | 0 | 0 |
27/07/2011 |
3.19
|
35,660 | 3.17 | 3.30 | 3.19 | 0 | 0 | 0 |
26/07/2011 |
3.17
|
19,580 | 3.19 | 3.27 | 3.11 | 0 | 0 | 0 |
25/07/2011 |
3.19
|
5,790 | 3.22 | 3.22 | 3.19 | 300 | 0 | 0.0 |
22/07/2011 |
3.22
|
30,100 | 3.30 | 3.32 | 3.22 | 0 | 0 | 0 |
21/07/2011 |
3.30
|
46,660 | 3.27 | 3.30 | 3.27 | 0 | 0 | 0 |
20/07/2011 |
3.27
|
3,000 | 3.24 | 3.27 | 3.24 | 0 | 0 | 0 |
19/07/2011 |
3.24
|
61,260 | 3.24 | 3.27 | 3.11 | 0 | 0 | 0 |
18/07/2011 |
3.24
|
3,400 | 3.19 | 3.24 | 3.19 | 0 | 0 | 0 |
15/07/2011 |
3.19
|
680 | 3.24 | 3.30 | 3.14 | 0 | 0 | 0 |
14/07/2011 |
3.24
|
31,580 | 3.19 | 3.24 | 3.14 | 11,000 | 0 | 0.1 |
13/07/2011 |
3.19
|
14,240 | 3.14 | 3.19 | 3.14 | 5,150 | 0 | 0.1 |
12/07/2011 |
3.14
|
49,470 | 3.17 | 3.19 | 3.14 | 6,500 | 20,000 | -0.2 |
11/07/2011 |
3.17
|
2,110 | 3.17 | 3.17 | 3.06 | 0 | 0 | 0 |
08/07/2011 |
3.17
|
13,360 | 3.14 | 3.22 | 3.11 | 5,000 | 0 | 0.1 |
07/07/2011 |
3.14
|
135,520 | 3.06 | 3.14 | 3.06 | 42,400 | 100,000 | -0.7 |
06/07/2011 |
3.06
|
10,180 | 3.14 | 3.14 | 3.06 | 0 | 0 | 0 |
05/07/2011 |
3.14
|
65,410 | 3.14 | 3.19 | 3.14 | 25,590 | 64,610 | -0.5 |