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) |
-0.10 | -1.22% | 21,500 | -500 | -0.0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-21) |
-2.44 | -23.58% | 468,000 | -400 | -0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-25) |
-1.07 | -11.96% | 1,102,600 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-09-30) |
-2.03 | -20.47% | 2,023,497 | -18,400 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-05) |
-2.10 | -21% | 6,851,883 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-16) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2011 |
2.25
|
2,700 | 2.39 | 2.39 | 2.25 | 0 | 0 | 0 |
23/11/2011 |
2.39
|
1,000 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 |
22/11/2011 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
21/11/2011 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
18/11/2011 |
2.51
|
2,000 | 2.59 | 2.59 | 2.51 | 0 | 0 | 0 |
17/11/2011 |
2.59
|
500 | 2.53 | 2.59 | 2.59 | 0 | 0 | 0 |
16/11/2011 |
2.53
|
900 | 2.51 | 2.56 | 2.53 | 0 | 0 | 0 |
15/11/2011 |
2.51
|
1,000 | 2.48 | 2.51 | 2.51 | 0 | 0 | 0 |
14/11/2011 |
2.48
|
3,700 | 2.51 | 2.51 | 2.36 | 0 | 0 | 0 |
11/11/2011 |
2.51
|
0 | 2.36 | 2.51 | 2.51 | 0 | 0 | 0 |
10/11/2011 |
2.36
|
1,300 | 2.51 | 2.53 | 2.36 | 0 | 0 | 0 |
09/11/2011 |
2.51
|
300 | 2.62 | 2.62 | 2.51 | 0 | 0 | 0 |
08/11/2011 |
2.62
|
2,000 | 2.56 | 2.62 | 2.62 | 0 | 0 | 0 |
07/11/2011 |
2.56
|
1,100 | 2.56 | 2.56 | 2.42 | 0 | 0 | 0 |
04/11/2011 |
2.56
|
0 | 2.48 | 2.56 | 2.56 | 0 | 0 | 0 |
03/11/2011 |
2.48
|
2,000 | 2.62 | 2.62 | 2.48 | 0 | 0 | 0 |
02/11/2011 |
2.62
|
2,000 | 2.48 | 2.62 | 2.53 | 0 | 0 | 0 |
01/11/2011 |
2.48
|
600 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 |
31/10/2011 |
2.56
|
1,000 | 2.53 | 2.56 | 2.56 | 0 | 0 | 0 |
28/10/2011 |
2.53
|
1,000 | 2.45 | 2.53 | 2.53 | 0 | 0 | 0 |
27/10/2011 |
2.45
|
1,200 | 2.39 | 2.45 | 2.39 | 0 | 0 | 0 |
26/10/2011 |
2.39
|
6,600 | 2.45 | 2.51 | 2.39 | 0 | 0 | 0 |
25/10/2011 |
2.45
|
2,300 | 2.62 | 2.62 | 2.45 | 0 | 0 | 0 |
24/10/2011 |
2.62
|
1,000 | 2.53 | 2.62 | 2.62 | 0 | 0 | 0 |
21/10/2011 |
2.53
|
2,200 | 2.51 | 2.62 | 2.53 | 0 | 0 | 0 |
20/10/2011 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
19/10/2011 |
2.51
|
2,000 | 2.42 | 2.51 | 2.51 | 0 | 0 | 0 |
18/10/2011 |
2.42
|
3,000 | 2.48 | 2.51 | 2.39 | 0 | 0 | 0 |
17/10/2011 |
2.48
|
9,500 | 2.53 | 2.62 | 2.48 | 0 | 0 | 0 |
14/10/2011 |
2.53
|
0 | 2.53 | 2.53 | 2.53 | 0 | 0 | 0 |
13/10/2011 |
2.53
|
3,600 | 2.73 | 2.73 | 2.53 | 0 | 0 | 0 |
12/10/2011 |
2.73
|
2,000 | 2.59 | 2.73 | 2.65 | 0 | 0 | 0 |
11/10/2011 |
2.59
|
0 | 2.59 | 2.59 | 2.59 | 0 | 0 | 0 |
10/10/2011 |
2.59
|
800 | 2.67 | 2.67 | 2.59 | 0 | 0 | 0 |
07/10/2011 |
2.67
|
1,100 | 2.62 | 2.67 | 2.65 | 0 | 0 | 0 |
06/10/2011 |
2.62
|
3,900 | 2.48 | 2.62 | 2.53 | 0 | 0 | 0 |
05/10/2011 |
2.48
|
1,600 | 2.56 | 2.59 | 2.48 | 0 | 0 | 0 |
04/10/2011 |
2.56
|
1,600 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
03/10/2011 |
2.56
|
5,600 | 2.67 | 2.67 | 2.53 | 0 | 0 | 0 |
30/09/2011 |
2.67
|
2,000 | 2.59 | 2.67 | 2.67 | 0 | 0 | 0 |
29/09/2011 |
2.59
|
7,100 | 2.76 | 2.79 | 2.59 | 0 | 0 | 0 |
28/09/2011 |
2.76
|
10,100 | 2.81 | 2.84 | 2.62 | 0 | 0 | 0 |
27/09/2011 |
2.81
|
3,000 | 2.67 | 2.81 | 2.81 | 0 | 0 | 0 |
26/09/2011 |
2.67
|
4,600 | 2.67 | 2.76 | 2.62 | 0 | 0 | 0 |
23/09/2011 |
2.67
|
4,300 | 2.67 | 2.84 | 2.67 | 0 | 0 | 0 |
22/09/2011 |
2.67
|
2,000 | 2.67 | 2.81 | 2.67 | 0 | 0 | 0 |
21/09/2011 |
2.67
|
3,800 | 2.79 | 2.84 | 2.67 | 0 | 0 | 0 |
20/09/2011 |
2.79
|
8,800 | 2.87 | 2.87 | 2.73 | 0 | 0 | 0 |
19/09/2011 |
2.87
|
2,300 | 2.93 | 2.93 | 2.87 | 0 | 0 | 0 |
16/09/2011 |
2.93
|
2,000 | 2.81 | 2.93 | 2.93 | 0 | 0 | 0 |
15/09/2011 |
2.81
|
8,500 | 2.84 | 3.04 | 2.81 | 0 | 0 | 0 |
14/09/2011 |
2.84
|
21,100 | 2.90 | 3.04 | 2.81 | 0 | 0 | 0 |
13/09/2011 |
2.90
|
8,400 | 2.90 | 2.90 | 2.84 | 0 | 0 | 0 |
12/09/2011 |
2.90
|
12,600 | 2.79 | 2.90 | 2.76 | 0 | 1,200 | -0.0 |
09/09/2011 |
2.79
|
6,900 | 2.76 | 2.84 | 2.76 | 0 | 0 | 0 |
08/09/2011 |
2.76
|
7,100 | 2.84 | 2.87 | 2.73 | 0 | 0 | 0 |
07/09/2011 |
2.84
|
8,400 | 2.93 | 2.98 | 2.76 | 0 | 0 | 0 |
06/09/2011 |
2.93
|
3,300 | 2.96 | 2.98 | 2.81 | 0 | 0 | 0 |
05/09/2011 |
2.96
|
6,700 | 2.90 | 3.01 | 2.81 | 0 | 0 | 0 |
01/09/2011 |
2.90
|
21,000 | 2.79 | 2.90 | 2.76 | 0 | 0 | 0 |
31/08/2011 |
2.79
|
14,200 | 2.81 | 3.01 | 2.65 | 0 | 0 | 0 |
30/08/2011 |
2.81
|
33,400 | 2.98 | 3.04 | 2.76 | 0 | 0 | 0 |
29/08/2011 |
2.98
|
9,400 | 3.15 | 3.15 | 2.96 | 0 | 0 | 0 |
26/08/2011 |
3.15
|
1,100 | 3.41 | 3.41 | 3.15 | 0 | 0 | 0 |
25/08/2011 |
3.41
|
2,000 | 3.29 | 3.41 | 3.29 | 0 | 0 | 0 |
24/08/2011 |
3.29
|
900 | 3.52 | 3.52 | 3.29 | 0 | 0 | 0 |
23/08/2011 |
3.52
|
0 | 3.43 | 3.52 | 3.52 | 0 | 0 | 0 |
22/08/2011 |
3.43
|
1,200 | 3.46 | 3.66 | 3.43 | 0 | 0 | 0 |
19/08/2011 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
18/08/2011 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
17/08/2011 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
16/08/2011 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
15/08/2011 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
12/08/2011 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
11/08/2011 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
10/08/2011 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
09/08/2011 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
08/08/2011 |
3.46
|
0 | 3.35 | 3.46 | 3.46 | 0 | 0 | 0 |
05/08/2011 |
3.35
|
900 | 3.35 | 3.55 | 3.35 | 0 | 0 | 0 |
04/08/2011 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
03/08/2011 |
3.35
|
500 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
02/08/2011 |
3.35
|
500 | 3.38 | 3.38 | 3.35 | 0 | 0 | 0 |
01/08/2011 |
3.38
|
800 | 3.21 | 3.38 | 3.18 | 0 | 200 | -0.0 |
29/07/2011 |
3.21
|
1,600 | 3.29 | 3.29 | 3.10 | 0 | 0 | 0 |
28/07/2011 |
3.29
|
1,500 | 3.35 | 3.35 | 3.29 | 0 | 1,500 | -0.0 |
27/07/2011 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
26/07/2011 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
25/07/2011 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
22/07/2011 |
3.35
|
500 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
21/07/2011 |
3.35
|
500 | 3.15 | 3.35 | 3.35 | 0 | 0 | 0 |
20/07/2011 |
3.15
|
3,300 | 3.32 | 3.38 | 3.15 | 0 | 0 | 0 |
19/07/2011 |
3.32
|
500 | 3.38 | 3.38 | 3.32 | 0 | 0 | 0 |
18/07/2011 |
3.38
|
7,200 | 3.38 | 3.57 | 3.15 | 0 | 0 | 0 |
15/07/2011 |
3.38
|
2,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
14/07/2011 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
13/07/2011 |
3.38
|
4,500 | 3.38 | 3.49 | 3.38 | 0 | 0 | 0 |
12/07/2011 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
11/07/2011 |
3.38
|
100 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
08/07/2011 |
3.38
|
2,000 | 3.41 | 3.41 | 3.38 | 0 | 0 | 0 |
07/07/2011 |
3.41
|
200 | 3.38 | 3.41 | 3.41 | 0 | 0 | 0 |