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 | 0% | 50,800 | -7,900 | -0.3 |
31.20
32.85
32.20
|
2 tháng
(2024-07-22) |
-0.20 | -0.62% | 99,800 | -7,100 | -0.2 |
30.90
32.85
32.20
|
3 tháng
(2024-06-24) |
-2.40 | -6.94% | 191,400 | -11,507 | -0.4 |
30.90
34.60
32.20
|
6 tháng
(2024-03-25) |
-1.90 | -5.57% | 781,800 | 87,742 | 3.2 |
30.09
35.09
32.20
|
12 tháng
(2023-09-26) |
1.83 | 6.03% | 1,787,200 | 275,033 | 9.9 |
28.48
35.52
32.20
|
24 tháng
(2022-10-03) |
0 | 0% | 3,881,900 | 457,754 | 14.8 |
21.84
35.52
32.20
|
36 tháng
(2021-10-06) |
6.63 | 25.92% | 6,552,700 | 363,728 | -0.2 |
21.84
43.66
32.20
|
60 tháng
(2019-10-17) |
21.73 | 207.56% | 13,777,060 | -2,449,560 | -52.9 |
7.92
43.66
32.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2011 |
2.69
|
10,920 | 2.62 | 2.69 | 2.58 | 0 | 0 | 0 |
21/11/2011 |
2.62
|
6,600 | 2.67 | 2.67 | 2.58 | 0 | 0 | 0 |
18/11/2011 |
2.67
|
19,940 | 2.62 | 2.67 | 2.62 | 0 | 0 | 0 |
17/11/2011 |
2.62
|
12,070 | 2.62 | 2.64 | 2.62 | 0 | 0 | 0 |
16/11/2011 |
2.62
|
17,550 | 2.55 | 2.67 | 2.62 | 0 | 0 | 0 |
15/11/2011 |
2.55
|
8,610 | 2.58 | 2.60 | 2.55 | 0 | 0 | 0 |
14/11/2011 |
2.58
|
40,520 | 2.64 | 2.64 | 2.58 | 1,000 | 3,300 | -0.0 |
11/11/2011 |
2.64
|
32,660 | 2.69 | 2.80 | 2.64 | 0 | 10,000 | -0.1 |
10/11/2011 |
2.69
|
8,490 | 2.71 | 2.71 | 2.67 | 0 | 0 | 0 |
09/11/2011 |
2.71
|
15,060 | 2.78 | 2.78 | 2.71 | 0 | 0 | 0 |
08/11/2011 |
2.78
|
21,370 | 2.74 | 2.78 | 2.71 | 0 | 0 | 0 |
07/11/2011 |
2.74
|
18,180 | 2.74 | 2.74 | 2.69 | 500 | 0 | 0.0 |
04/11/2011 |
2.74
|
16,880 | 2.74 | 2.78 | 2.74 | 0 | 0 | 0 |
03/11/2011 |
2.74
|
5,670 | 2.74 | 2.78 | 2.74 | 0 | 0 | 0 |
02/11/2011 |
2.74
|
34,380 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 |
01/11/2011 |
2.83
|
19,000 | 2.87 | 2.87 | 2.83 | 0 | 0 | 0 |
31/10/2011 |
2.87
|
10,800 | 2.92 | 2.94 | 2.85 | 0 | 0 | 0 |
28/10/2011 |
2.92
|
43,470 | 2.80 | 2.92 | 2.78 | 0 | 500 | -0.0 |
27/10/2011 |
2.80
|
21,560 | 2.76 | 2.80 | 2.74 | 0 | 14,000 | -0.2 |
26/10/2011 |
2.76
|
11,220 | 2.76 | 2.78 | 2.74 | 0 | 0 | 0 |
25/10/2011 |
2.76
|
1,960 | 2.74 | 2.80 | 2.74 | 0 | 0 | 0 |
24/10/2011 |
2.74
|
15,330 | 2.74 | 2.80 | 2.74 | 0 | 0 | 0 |
21/10/2011 |
2.74
|
11,680 | 2.71 | 2.83 | 2.74 | 0 | 0 | 0 |
20/10/2011 |
2.71
|
3,010 | 2.76 | 2.78 | 2.71 | 0 | 0 | 0 |
19/10/2011 |
2.76
|
12,020 | 2.67 | 2.76 | 2.69 | 0 | 22,000 | -0.2 |
18/10/2011 |
2.67
|
8,720 | 2.74 | 2.74 | 2.67 | 0 | 0 | 0 |
17/10/2011 |
2.74
|
22,030 | 2.76 | 2.76 | 2.74 | 0 | 0 | 0 |
14/10/2011 |
2.76
|
6,000 | 2.74 | 2.83 | 2.76 | 0 | 0 | 0 |
13/10/2011 |
2.74
|
14,730 | 2.74 | 2.78 | 2.74 | 0 | 0 | 0 |
12/10/2011 |
2.74
|
24,810 | 2.78 | 2.78 | 2.71 | 0 | 0 | 0 |
11/10/2011 |
2.78
|
24,240 | 2.83 | 2.87 | 2.74 | 0 | 0 | 0 |
10/10/2011 |
2.83
|
3,160 | 2.85 | 2.85 | 2.83 | 0 | 0 | 0 |
07/10/2011 |
2.85
|
15,300 | 2.83 | 2.85 | 2.80 | 0 | 0 | 0 |
06/10/2011 |
2.83
|
11,700 | 2.74 | 2.85 | 2.78 | 0 | 0 | 0 |
05/10/2011 |
2.74
|
11,660 | 2.74 | 2.76 | 2.74 | 0 | 0 | 0 |
04/10/2011 |
2.74
|
36,130 | 2.76 | 2.76 | 2.71 | 0 | 0 | 0 |
03/10/2011 |
2.76
|
23,590 | 2.83 | 2.90 | 2.74 | 0 | 400 | -0.0 |
30/09/2011 |
2.83
|
25,460 | 2.85 | 2.85 | 2.83 | 0 | 0 | 0 |
29/09/2011 |
2.85
|
10,370 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 |
28/09/2011 |
2.92
|
20,010 | 2.92 | 2.94 | 2.87 | 0 | 0 | 0 |
27/09/2011 |
2.92
|
66,630 | 2.90 | 2.92 | 2.85 | 0 | 0 | 0 |
26/09/2011 |
2.90
|
16,670 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 |
23/09/2011 |
2.92
|
56,240 | 2.99 | 2.99 | 2.87 | 0 | 0 | 0 |
22/09/2011 |
2.99
|
40,350 | 2.90 | 2.99 | 2.87 | 0 | 0 | 0 |
21/09/2011 |
2.90
|
19,130 | 2.90 | 2.96 | 2.87 | 600 | 0 | 0.0 |
20/09/2011 |
2.90
|
40,610 | 2.99 | 3.03 | 2.90 | 500 | 0 | 0.0 |
19/09/2011 |
2.99
|
11,690 | 2.85 | 2.99 | 2.74 | 0 | 500 | -0.0 |
16/09/2011 |
2.85
|
54,200 | 2.99 | 2.99 | 2.85 | 5,000 | 0 | 0.1 |
15/09/2011 |
2.99
|
38,180 | 2.99 | 2.99 | 2.87 | 500 | 0 | 0.0 |
14/09/2011 |
2.99
|
56,670 | 3.10 | 3.12 | 2.99 | 0 | 5,100 | -0.1 |
13/09/2011 |
3.10
|
55,730 | 3.01 | 3.15 | 2.96 | 0 | 28,820 | -0.4 |
12/09/2011 |
3.01
|
16,790 | 2.96 | 3.08 | 2.94 | 0 | 0 | 0 |
09/09/2011 |
2.96
|
14,950 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
08/09/2011 |
3.03
|
69,650 | 2.94 | 3.08 | 2.96 | 0 | 0 | 0 |
07/09/2011 |
2.94
|
60,410 | 2.80 | 2.94 | 2.87 | 0 | 0 | 0 |
06/09/2011 |
2.80
|
38,630 | 2.92 | 2.92 | 2.78 | 0 | 0 | 0 |
05/09/2011 |
2.92
|
33,990 | 2.96 | 2.96 | 2.87 | 9,000 | 0 | 0.1 |
01/09/2011 |
2.96
|
47,740 | 2.90 | 3.01 | 2.85 | 100 | 0 | 0.0 |
31/08/2011 |
2.90
|
51,480 | 2.90 | 2.96 | 2.85 | 0 | 0 | 0 |
30/08/2011 |
2.90
|
64,230 | 2.85 | 2.99 | 2.85 | 0 | 0 | 0 |
29/08/2011 |
2.85
|
16,200 | 2.74 | 2.85 | 2.71 | 0 | 0 | 0 |
26/08/2011 |
2.74
|
55,200 | 2.64 | 2.74 | 2.64 | 0 | 0 | 0 |
25/08/2011 |
2.64
|
18,150 | 2.62 | 2.67 | 2.64 | 0 | 0 | 0 |
24/08/2011 |
2.62
|
23,600 | 2.69 | 2.69 | 2.62 | 0 | 0 | 0 |
23/08/2011 |
2.69
|
26,700 | 2.69 | 2.74 | 2.67 | 0 | 0 | 0 |
22/08/2011 |
2.69
|
38,510 | 2.60 | 2.71 | 2.67 | 0 | 0 | 0 |
19/08/2011 |
2.60
|
18,170 | 2.64 | 2.64 | 2.60 | 0 | 0 | 0 |
18/08/2011 |
2.64
|
26,560 | 2.67 | 2.69 | 2.64 | 0 | 0 | 0 |
17/08/2011 |
2.67
|
34,640 | 2.60 | 2.67 | 2.58 | 0 | 0 | 0 |
16/08/2011 |
2.60
|
13,520 | 2.62 | 2.62 | 2.60 | 0 | 0 | 0 |
15/08/2011 |
2.62
|
13,360 | 2.55 | 2.62 | 2.55 | 0 | 0 | 0 |
12/08/2011 |
2.55
|
16,410 | 2.58 | 2.58 | 2.55 | 0 | 0 | 0 |
11/08/2011 |
2.58
|
31,960 | 2.69 | 2.69 | 2.58 | 0 | 0 | 0 |
10/08/2011 |
2.69
|
6,740 | 2.60 | 2.71 | 2.58 | 0 | 0 | 0 |
09/08/2011 |
2.60
|
33,430 | 2.69 | 2.69 | 2.60 | 0 | 0 | 0 |
08/08/2011 |
2.69
|
15,710 | 2.67 | 2.74 | 2.64 | 2,500 | 0 | 0.0 |
05/08/2011 |
2.67
|
7,660 | 2.74 | 2.74 | 2.64 | 0 | 0 | 0 |
04/08/2011 |
2.74
|
25,260 | 2.64 | 2.76 | 2.62 | 0 | 0 | 0 |
03/08/2011 |
2.64
|
15,240 | 2.62 | 2.71 | 2.55 | 0 | 0 | 0 |
02/08/2011 |
2.62
|
12,530 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 |
01/08/2011 |
2.67
|
6,000 | 2.67 | 2.71 | 2.62 | 0 | 0 | 0 |
29/07/2011 |
2.67
|
15,940 | 2.71 | 2.71 | 2.64 | 0 | 0 | 0 |
28/07/2011 |
2.71
|
1,530 | 2.69 | 2.76 | 2.64 | 0 | 0 | 0 |
27/07/2011 |
2.69
|
630 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
26/07/2011 |
2.69
|
42,690 | 2.64 | 2.69 | 2.55 | 0 | 0 | 0 |
25/07/2011 |
2.64
|
8,160 | 2.76 | 2.76 | 2.64 | 0 | 0 | 0 |
22/07/2011 |
2.76
|
1,240 | 2.71 | 2.76 | 2.69 | 0 | 0 | 0 |
21/07/2011 |
2.71
|
3,400 | 2.71 | 2.74 | 2.71 | 0 | 0 | 0 |
20/07/2011 |
2.71
|
3,000 | 2.67 | 2.74 | 2.71 | 0 | 0 | 0 |
19/07/2011 |
2.67
|
54,990 | 2.69 | 2.78 | 2.67 | 0 | 0 | 0 |
18/07/2011 |
2.69
|
1,430 | 2.71 | 2.74 | 2.67 | 0 | 0 | 0 |
15/07/2011 |
2.71
|
2,120 | 2.71 | 2.74 | 2.69 | 0 | 0 | 0 |
14/07/2011 |
2.71
|
1,770 | 2.74 | 2.74 | 2.71 | 0 | 0 | 0 |
13/07/2011 |
2.74
|
59,740 | 2.74 | 2.74 | 2.62 | 0 | 0 | 0 |
12/07/2011 |
2.74
|
15,060 | 2.78 | 2.80 | 2.71 | 0 | 0 | 0 |
11/07/2011 |
2.78
|
12,870 | 2.83 | 2.87 | 2.76 | 0 | 0 | 0 |
08/07/2011 |
2.83
|
3,160 | 2.87 | 2.87 | 2.83 | 0 | 0 | 0 |
07/07/2011 |
2.87
|
13,110 | 2.83 | 2.90 | 2.83 | 630 | 0 | 0.0 |
06/07/2011 |
2.83
|
5,200 | 2.87 | 2.90 | 2.83 | 1,000 | 0 | 0.0 |
05/07/2011 |
2.87
|
13,400 | 2.80 | 2.90 | 2.83 | 0 | 0 | 0 |