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 | -1.76% | 13,800 | 3,600 | 0.1 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-21) |
-0.70 | -4.02% | 38,700 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-25) |
-1.10 | -6.18% | 137,900 | -3,200 | -0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-25) |
3.57 | 27.23% | 527,200 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-09-30) |
5.78 | 52.99% | 1,084,517 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-05) |
6.22 | 59.36% | 7,159,690 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-16) |
4.11 | 32.68% | 10,841,116 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
2.57
|
600 | 2.41 | 2.57 | 2.57 | 0 | 0 | 0 |
22/11/2011 |
2.41
|
0 | 2.37 | 2.41 | 2.41 | 0 | 0 | 0 |
21/11/2011 |
2.37
|
1,100 | 2.53 | 2.53 | 2.37 | 0 | 0 | 0 |
18/11/2011 |
2.53
|
2,000 | 2.49 | 2.53 | 2.53 | 0 | 0 | 0 |
17/11/2011 |
2.49
|
2,800 | 2.69 | 2.69 | 2.49 | 0 | 0 | 0 |
16/11/2011 |
2.69
|
6,300 | 2.69 | 2.69 | 2.53 | 0 | 0 | 0 |
15/11/2011 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
14/11/2011 |
2.69
|
500 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
11/11/2011 |
2.69
|
400 | 2.65 | 2.69 | 2.69 | 0 | 0 | 0 |
10/11/2011 |
2.65
|
8,100 | 2.65 | 2.65 | 2.49 | 0 | 0 | 0 |
09/11/2011 |
2.65
|
3,000 | 2.61 | 2.65 | 2.65 | 0 | 0 | 0 |
08/11/2011 |
2.61
|
1,400 | 2.61 | 2.78 | 2.61 | 0 | 0 | 0 |
07/11/2011 |
2.61
|
2,000 | 2.65 | 2.65 | 2.61 | 0 | 0 | 0 |
04/11/2011 |
2.65
|
19,200 | 2.49 | 2.65 | 2.65 | 0 | 0 | 0 |
03/11/2011 |
2.49
|
3,100 | 2.49 | 2.49 | 2.33 | 0 | 0 | 0 |
02/11/2011 |
2.49
|
100 | 2.65 | 2.65 | 2.49 | 0 | 0 | 0 |
01/11/2011 |
2.65
|
5,300 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
31/10/2011 |
2.65
|
0 | 2.78 | 2.65 | 2.65 | 0 | 0 | 0 |
28/10/2011 |
2.78
|
1,500 | 2.74 | 2.78 | 2.65 | 0 | 0 | 0 |
27/10/2011 |
2.74
|
5,400 | 2.78 | 2.90 | 2.65 | 0 | 0 | 0 |
26/10/2011 |
2.78
|
1,400 | 2.65 | 2.82 | 2.74 | 0 | 0 | 0 |
25/10/2011 |
2.65
|
100 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
24/10/2011 |
2.65
|
3,800 | 2.53 | 2.65 | 2.65 | 0 | 0 | 0 |
21/10/2011 |
2.53
|
800 | 2.37 | 2.53 | 2.33 | 0 | 0 | 0 |
20/10/2011 |
2.37
|
100 | 2.49 | 2.49 | 2.37 | 0 | 0 | 0 |
19/10/2011 |
2.49
|
2,300 | 2.57 | 2.57 | 2.41 | 0 | 0 | 0 |
18/10/2011 |
2.57
|
700 | 2.74 | 2.74 | 2.57 | 0 | 0 | 0 |
17/10/2011 |
2.74
|
1,500 | 2.90 | 2.90 | 2.74 | 0 | 0 | 0 |
14/10/2011 |
2.90
|
100 | 2.74 | 2.90 | 2.90 | 0 | 0 | 0 |
13/10/2011 |
2.74
|
100 | 2.86 | 2.86 | 2.74 | 0 | 0 | 0 |
12/10/2011 |
2.86
|
37,200 | 2.74 | 2.90 | 2.61 | 0 | 0 | 0 |
11/10/2011 |
2.74
|
18,000 | 2.65 | 2.82 | 2.74 | 0 | 0 | 0 |
10/10/2011 |
2.65
|
7,700 | 2.86 | 2.86 | 2.65 | 0 | 0 | 0 |
07/10/2011 |
2.86
|
8,500 | 2.69 | 2.86 | 2.69 | 0 | 0 | 0 |
06/10/2011 |
2.69
|
3,500 | 2.74 | 2.86 | 2.69 | 0 | 0 | 0 |
05/10/2011 |
2.74
|
36,900 | 2.94 | 2.94 | 2.74 | 0 | 0 | 0 |
04/10/2011 |
2.94
|
2,600 | 2.90 | 2.94 | 2.94 | 100 | 0 | 0.0 |
03/10/2011 |
2.90
|
3,000 | 2.74 | 2.90 | 2.86 | 0 | 0 | 0 |
30/09/2011 |
2.74
|
11,900 | 2.90 | 2.90 | 2.74 | 0 | 0 | 0 |
29/09/2011 |
2.90
|
28,900 | 2.94 | 3.06 | 2.86 | 0 | 0 | 0 |
28/09/2011 |
2.94
|
21,300 | 2.82 | 2.94 | 2.86 | 0 | 0 | 0 |
27/09/2011 |
2.82
|
13,300 | 2.82 | 2.86 | 2.74 | 0 | 0 | 0 |
26/09/2011 |
2.82
|
27,700 | 3.02 | 3.23 | 2.82 | 0 | 0 | 0 |
23/09/2011 |
3.02
|
23,500 | 2.86 | 3.02 | 2.98 | 0 | 0 | 0 |
22/09/2011 |
2.86
|
21,000 | 2.74 | 2.86 | 2.74 | 0 | 0 | 0 |
21/09/2011 |
2.74
|
300 | 2.57 | 2.74 | 2.65 | 0 | 0 | 0 |
20/09/2011 |
2.57
|
14,300 | 2.61 | 2.65 | 2.53 | 0 | 0 | 0 |
19/09/2011 |
2.61
|
6,100 | 2.61 | 2.61 | 2.45 | 0 | 0 | 0 |
16/09/2011 |
2.61
|
2,400 | 2.86 | 2.86 | 2.61 | 0 | 0 | 0 |
15/09/2011 |
2.86
|
7,800 | 2.86 | 2.98 | 2.69 | 0 | 0 | 0 |
14/09/2011 |
2.86
|
25,200 | 2.69 | 2.86 | 2.86 | 0 | 0 | 0 |
13/09/2011 |
2.69
|
53,300 | 2.45 | 2.69 | 2.61 | 0 | 0 | 0 |
12/09/2011 |
2.45
|
8,000 | 2.57 | 2.69 | 2.45 | 0 | 0 | 0 |
09/09/2011 |
2.57
|
15,100 | 2.57 | 2.61 | 2.49 | 0 | 0 | 0 |
08/09/2011 |
2.57
|
9,800 | 2.69 | 2.69 | 2.57 | 0 | 0 | 0 |
07/09/2011 |
2.69
|
10,500 | 2.53 | 2.69 | 2.61 | 0 | 0 | 0 |
06/09/2011 |
2.53
|
19,600 | 2.49 | 2.61 | 2.49 | 0 | 0 | 0 |
05/09/2011 |
2.49
|
39,400 | 2.49 | 2.65 | 2.45 | 0 | 0 | 0 |
01/09/2011 |
2.49
|
5,500 | 2.65 | 2.65 | 2.49 | 0 | 0 | 0 |
31/08/2011 |
2.65
|
1,000 | 2.57 | 2.65 | 2.65 | 0 | 0 | 0 |
30/08/2011 |
2.57
|
13,300 | 2.61 | 2.74 | 2.57 | 0 | 0 | 0 |
29/08/2011 |
2.61
|
2,100 | 2.53 | 2.65 | 2.61 | 0 | 0 | 0 |
26/08/2011 |
2.53
|
3,700 | 2.53 | 2.65 | 2.53 | 0 | 0 | 0 |
25/08/2011 |
2.53
|
14,800 | 2.61 | 2.82 | 2.53 | 0 | 0 | 0 |
24/08/2011 |
2.61
|
3,300 | 2.49 | 2.74 | 2.61 | 0 | 0 | 0 |
23/08/2011 |
2.49
|
11,100 | 2.65 | 2.65 | 2.49 | 0 | 0 | 0 |
22/08/2011 |
2.65
|
8,300 | 2.82 | 2.82 | 2.65 | 0 | 0 | 0 |
19/08/2011 |
2.82
|
500 | 2.69 | 2.82 | 2.82 | 0 | 0 | 0 |
18/08/2011 |
2.69
|
200 | 2.65 | 2.69 | 2.69 | 0 | 0 | 0 |
17/08/2011 |
2.65
|
400 | 2.53 | 2.65 | 2.37 | 0 | 0 | 0 |
16/08/2011 |
2.53
|
200 | 2.41 | 2.53 | 2.53 | 0 | 0 | 0 |
15/08/2011 |
2.41
|
300 | 2.57 | 2.57 | 2.41 | 0 | 0 | 0 |
12/08/2011 |
2.57
|
0 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
11/08/2011 |
2.57
|
200 | 2.41 | 2.57 | 2.57 | 0 | 0 | 0 |
10/08/2011 |
2.41
|
4,900 | 2.57 | 2.57 | 2.41 | 0 | 0 | 0 |
09/08/2011 |
2.57
|
100 | 2.74 | 2.74 | 2.57 | 0 | 0 | 0 |
08/08/2011 |
2.74
|
500 | 2.57 | 2.74 | 2.74 | 0 | 0 | 0 |
05/08/2011 |
2.57
|
2,000 | 2.37 | 2.74 | 2.45 | 0 | 0 | 0 |
04/08/2011 |
2.37
|
2,100 | 2.49 | 2.65 | 2.37 | 0 | 0 | 0 |
03/08/2011 |
2.49
|
1,600 | 2.65 | 2.65 | 2.49 | 0 | 0 | 0 |
02/08/2011 |
2.65
|
1,600 | 2.65 | 2.65 | 2.49 | 0 | 0 | 0 |
01/08/2011 |
2.65
|
2,000 | 2.78 | 2.78 | 2.65 | 0 | 0 | 0 |
29/07/2011 |
2.78
|
12,100 | 2.90 | 3.02 | 2.78 | 0 | 0 | 0 |
28/07/2011 |
2.90
|
200 | 3.02 | 3.02 | 2.90 | 100 | 0 | 0.0 |
27/07/2011 |
3.02
|
1,100 | 3.06 | 3.06 | 2.90 | 0 | 0 | 0 |
26/07/2011 |
3.06
|
0 | 3.27 | 3.06 | 3.06 | 0 | 0 | 0 |
25/07/2011 |
3.27
|
1,300 | 3.27 | 3.27 | 3.06 | 0 | 0 | 0 |
22/07/2011 |
3.27
|
100 | 3.51 | 3.51 | 3.27 | 0 | 0 | 0 |
21/07/2011 |
3.51
|
1,400 | 3.76 | 3.76 | 3.51 | 0 | 0 | 0 |
20/07/2011 |
3.76
|
100 | 4.00 | 4.00 | 3.76 | 0 | 0 | 0 |
19/07/2011 |
4.00
|
300 | 4.29 | 4.29 | 4.00 | 0 | 0 | 0 |
18/07/2011 |
4.29
|
200 | 3.51 | 4.29 | 4.29 | 0 | 0 | 0 |
08/07/2011 |
3.51
|
5,600 | 3.31 | 3.51 | 3.39 | 0 | 0 | 0 |
07/07/2011 |
3.31
|
400 | 3.35 | 3.51 | 3.31 | 0 | 0 | 0 |
06/07/2011 |
3.35
|
1,800 | 3.06 | 3.35 | 3.35 | 0 | 0 | 0 |
05/07/2011 |
3.06
|
200 | 3.23 | 3.27 | 3.06 | 0 | 0 | 0 |
04/07/2011 |
3.23
|
400 | 3.18 | 3.27 | 3.23 | 0 | 0 | 0 |
01/07/2011 |
3.18
|
6,500 | 3.10 | 3.27 | 3.18 | 0 | 0 | 0 |
30/06/2011 |
3.10
|
200 | 3.14 | 3.14 | 2.86 | 0 | 0 | 0 |
29/06/2011 |
3.14
|
600 | 2.90 | 3.14 | 3.14 | 0 | 0 | 0 |