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) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2011 |
2.15
|
637,840 | 2.06 | 2.15 | 2.02 | 0 | 0 | 0 |
21/11/2011 |
2.06
|
256,870 | 2.15 | 2.19 | 2.06 | 0 | 0 | 0 |
18/11/2011 |
2.15
|
275,350 | 2.15 | 2.15 | 2.11 | 1,000 | 0 | 0.0 |
17/11/2011 |
2.15
|
329,950 | 2.19 | 2.23 | 2.15 | 7,600 | 0 | 0.0 |
16/11/2011 |
2.19
|
598,980 | 2.11 | 2.19 | 2.11 | 0 | 54,960 | -0.3 |
15/11/2011 |
2.11
|
461,990 | 2.19 | 2.23 | 2.11 | 200 | 178,000 | -0.9 |
14/11/2011 |
2.19
|
400,760 | 2.27 | 2.27 | 2.19 | 0 | 177,560 | -0.9 |
11/11/2011 |
2.27
|
220,480 | 2.27 | 2.31 | 2.23 | 0 | 50,000 | -0.3 |
10/11/2011 |
2.27
|
245,400 | 2.35 | 2.35 | 2.27 | 0 | 0 | 0 |
09/11/2011 |
2.35
|
307,200 | 2.35 | 2.39 | 2.31 | 2,010 | 0 | 0.0 |
08/11/2011 |
2.35
|
376,930 | 2.39 | 2.44 | 2.35 | 0 | 0 | 0 |
07/11/2011 |
2.39
|
368,790 | 2.44 | 2.48 | 2.35 | 94,110 | 0 | 0.5 |
04/11/2011 |
2.44
|
172,170 | 2.48 | 2.48 | 2.44 | 0 | 0 | 0 |
03/11/2011 |
2.48
|
416,480 | 2.44 | 2.48 | 2.39 | 0 | 100 | -0.0 |
02/11/2011 |
2.44
|
437,740 | 2.52 | 2.52 | 2.39 | 0 | 228,740 | -1.4 |
01/11/2011 |
2.52
|
403,580 | 2.56 | 2.56 | 2.48 | 0 | 2,080 | -0.0 |
31/10/2011 |
2.56
|
623,920 | 2.60 | 2.72 | 2.56 | 0 | 0 | 0 |
28/10/2011 |
2.60
|
1,107,070 | 2.48 | 2.60 | 2.44 | 0 | 0 | 0 |
27/10/2011 |
2.48
|
694,820 | 2.52 | 2.52 | 2.44 | 0 | 140 | -0.0 |
26/10/2011 |
2.52
|
373,290 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 |
25/10/2011 |
2.56
|
128,960 | 2.56 | 2.60 | 2.52 | 0 | 0 | 0 |
24/10/2011 |
2.56
|
447,640 | 2.60 | 2.68 | 2.56 | 0 | 0 | 0 |
21/10/2011 |
2.60
|
235,080 | 2.56 | 2.64 | 2.48 | 15,000 | 120 | 0.1 |
20/10/2011 |
2.56
|
170,190 | 2.56 | 2.56 | 2.52 | 0 | 0 | 0 |
19/10/2011 |
2.56
|
190,010 | 2.56 | 2.64 | 2.52 | 0 | 0 | 0 |
18/10/2011 |
2.56
|
267,860 | 2.64 | 2.64 | 2.56 | 0 | 0 | 0 |
17/10/2011 |
2.64
|
228,460 | 2.64 | 2.64 | 2.56 | 0 | 4,000 | -0.0 |
14/10/2011 |
2.64
|
217,630 | 2.68 | 2.72 | 2.64 | 25,000 | 0 | 0.2 |
13/10/2011 |
2.68
|
454,220 | 2.64 | 2.68 | 2.60 | 0 | 720 | -0.0 |
12/10/2011 |
2.64
|
839,990 | 2.72 | 2.72 | 2.60 | 0 | 0 | 0 |
11/10/2011 |
2.72
|
274,680 | 2.77 | 2.81 | 2.72 | 0 | 0 | 0 |
10/10/2011 |
2.77
|
258,170 | 2.81 | 2.81 | 2.72 | 0 | 0 | 0 |
07/10/2011 |
2.81
|
420,320 | 2.85 | 2.85 | 2.81 | 0 | 0 | 0 |
06/10/2011 |
2.85
|
649,760 | 2.77 | 2.89 | 2.77 | 0 | 0 | 0 |
05/10/2011 |
2.77
|
969,900 | 2.72 | 2.81 | 2.72 | 0 | 0 | 0 |
04/10/2011 |
2.72
|
544,890 | 2.77 | 2.85 | 2.68 | 0 | 0 | 0 |
03/10/2011 |
2.77
|
1,215,260 | 2.81 | 2.81 | 2.72 | 0 | 0 | 0 |
30/09/2011 |
2.81
|
640,210 | 2.85 | 2.85 | 2.77 | 20,010 | 0 | 0.1 |
29/09/2011 |
2.85
|
1,375,000 | 2.89 | 2.89 | 2.77 | 0 | 23,800 | -0.2 |
28/09/2011 |
2.89
|
822,210 | 2.85 | 2.97 | 2.85 | 0 | 240 | -0.0 |
27/09/2011 |
2.85
|
1,206,730 | 2.89 | 2.97 | 2.85 | 0 | 40,140 | -0.3 |
26/09/2011 |
2.89
|
448,810 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 |
23/09/2011 |
2.97
|
595,900 | 3.05 | 3.05 | 2.97 | 23,800 | 160 | 0.2 |
22/09/2011 |
3.05
|
621,240 | 3.01 | 3.10 | 2.97 | 0 | 3,000 | -0.0 |
21/09/2011 |
3.01
|
2,245,110 | 2.89 | 3.01 | 2.85 | 21,230 | 0 | 0.2 |
20/09/2011 |
2.89
|
1,153,850 | 3.01 | 3.05 | 2.89 | 0 | 0 | 0 |
19/09/2011 |
3.01
|
1,453,510 | 2.97 | 3.10 | 2.89 | 314,710 | 0 | 2.3 |
16/09/2011 |
2.97
|
1,409,160 | 3.10 | 3.10 | 2.97 | 3,500 | 2,500 | 0.0 |
15/09/2011 |
3.10
|
1,888,870 | 3.05 | 3.14 | 2.97 | 0 | 18,000 | -0.1 |
14/09/2011 |
3.05
|
4,316,120 | 3.01 | 3.14 | 3.01 | 0 | 500 | -0.0 |
13/09/2011 |
3.01
|
2,778,130 | 2.89 | 3.01 | 2.85 | 2,700 | 1,200 | 0.0 |
12/09/2011 |
2.89
|
808,670 | 2.85 | 2.97 | 2.85 | 0 | 7,000 | -0.0 |
09/09/2011 |
2.85
|
892,280 | 2.89 | 2.93 | 2.81 | 0 | 0 | 0 |
08/09/2011 |
2.89
|
3,207,700 | 2.81 | 2.93 | 2.89 | 18,000 | 14,120 | 0.0 |
07/09/2011 |
2.81
|
1,300,770 | 2.68 | 2.81 | 2.77 | 20,000 | 2,010 | 0.1 |
06/09/2011 |
2.68
|
1,190,250 | 2.81 | 2.81 | 2.68 | 800 | 0 | 0.0 |
05/09/2011 |
2.81
|
2,048,490 | 2.93 | 2.93 | 2.81 | 26,000 | 70 | 0.2 |
01/09/2011 |
2.93
|
1,515,780 | 2.89 | 2.97 | 2.85 | 0 | 0 | 0 |
31/08/2011 |
2.89
|
1,216,820 | 2.81 | 2.93 | 2.72 | 14,010 | 1,150 | 0.1 |
30/08/2011 |
2.81
|
1,294,590 | 2.68 | 2.81 | 2.72 | 0 | 0 | 0 |
29/08/2011 |
2.68
|
1,995,550 | 2.56 | 2.68 | 2.52 | 500 | 314,710 | -2.0 |
26/08/2011 |
2.56
|
718,630 | 2.60 | 2.64 | 2.52 | 10,100 | 10,000 | 0.0 |
25/08/2011 |
2.60
|
698,520 | 2.60 | 2.64 | 2.56 | 3,100 | 780 | 0.0 |
24/08/2011 |
2.60
|
415,480 | 2.60 | 2.68 | 2.56 | 1,000 | 0 | 0.0 |
23/08/2011 |
2.60
|
887,490 | 2.64 | 2.68 | 2.56 | 500 | 6,000 | -0.0 |
22/08/2011 |
2.64
|
1,575,860 | 2.52 | 2.64 | 2.52 | 0 | 0 | 0 |
19/08/2011 |
2.52
|
475,650 | 2.52 | 2.52 | 2.44 | 0 | 0 | 0 |
18/08/2011 |
2.52
|
971,750 | 2.44 | 2.52 | 2.48 | 0 | 140 | -0.0 |
17/08/2011 |
2.44
|
751,420 | 2.35 | 2.44 | 2.35 | 12,450 | 0 | 0.1 |
16/08/2011 |
2.35
|
174,890 | 2.35 | 2.39 | 2.35 | 0 | 0 | 0 |
15/08/2011 |
2.35
|
92,050 | 2.35 | 2.39 | 2.31 | 0 | 0 | 0 |
12/08/2011 |
2.35
|
200,560 | 2.35 | 2.39 | 2.31 | 0 | 30,000 | -0.2 |
11/08/2011 |
2.35
|
416,410 | 2.39 | 2.39 | 2.31 | 2,000 | 23,340 | -0.1 |
10/08/2011 |
2.39
|
334,770 | 2.35 | 2.44 | 2.35 | 0 | 0 | 0 |
09/08/2011 |
2.35
|
133,950 | 2.35 | 2.35 | 2.27 | 0 | 21,530 | -0.1 |
08/08/2011 |
2.35
|
591,640 | 2.48 | 2.48 | 2.35 | 0 | 464,390 | -2.7 |
05/08/2011 |
2.48
|
369,090 | 2.39 | 2.48 | 2.39 | 500 | 1,960 | -0.0 |
04/08/2011 |
2.39
|
705,850 | 2.31 | 2.39 | 2.31 | 0 | 0 | 0 |
03/08/2011 |
2.31
|
307,320 | 2.39 | 2.39 | 2.31 | 0 | 28,530 | -0.2 |
02/08/2011 |
2.39
|
346,400 | 2.52 | 2.52 | 2.39 | 0 | 140 | -0.0 |
01/08/2011 |
2.52
|
327,960 | 2.64 | 2.64 | 2.52 | 0 | 0 | 0 |
29/07/2011 |
2.64
|
127,700 | 2.64 | 2.64 | 2.60 | 0 | 0 | 0 |
28/07/2011 |
2.64
|
140,790 | 2.64 | 2.68 | 2.56 | 0 | 0 | 0 |
27/07/2011 |
2.64
|
432,960 | 2.72 | 2.72 | 2.60 | 0 | 0 | 0 |
26/07/2011 |
2.72
|
62,050 | 2.72 | 2.77 | 2.72 | 0 | 0 | 0 |
25/07/2011 |
2.72
|
103,640 | 2.77 | 2.81 | 2.72 | 600 | 0 | 0.0 |
22/07/2011 |
2.77
|
103,230 | 2.77 | 2.81 | 2.77 | 37,500 | 1,450 | 0.2 |
21/07/2011 |
2.77
|
130,890 | 2.85 | 2.85 | 2.77 | 0 | 0 | 0 |
20/07/2011 |
2.85
|
113,530 | 2.81 | 2.85 | 2.77 | 500 | 0 | 0.0 |
19/07/2011 |
2.81
|
185,950 | 2.85 | 2.89 | 2.81 | 7,500 | 0 | 0.1 |
18/07/2011 |
2.85
|
16,863 | 2.93 | 2.93 | 2.85 | 0 | 0 | 0 |
15/07/2011 |
2.93
|
111,560 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 |
14/07/2011 |
2.97
|
91,280 | 2.97 | 3.01 | 2.93 | 0 | 0 | 0 |
13/07/2011 |
2.97
|
146,750 | 2.97 | 3.05 | 2.93 | 0 | 0 | 0 |
12/07/2011 |
2.97
|
178,940 | 3.01 | 3.01 | 2.93 | 0 | 0 | 0 |
11/07/2011 |
3.01
|
205,590 | 3.01 | 3.05 | 2.97 | 0 | 0 | 0 |
08/07/2011 |
3.01
|
143,760 | 3.01 | 3.05 | 3.01 | 4,000 | 0 | 0.0 |
07/07/2011 |
3.01
|
196,520 | 3.01 | 3.05 | 2.97 | 0 | 0 | 0 |
06/07/2011 |
3.01
|
128,420 | 3.10 | 3.14 | 3.01 | 0 | 0 | 0 |
05/07/2011 |
3.10
|
629,950 | 2.97 | 3.10 | 3.01 | 0 | 0 | 0 |