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 | -2.56% | 4,786,300 | 0 | 0 |
3.60
4
3.80
|
2 tháng
(2024-07-22) |
0 | 0% | 10,094,100 | 0 | 0 |
3.60
4.10
3.80
|
3 tháng
(2024-06-21) |
-0.40 | -9.52% | 16,726,600 | 0 | 0 |
3.60
4.30
3.80
|
6 tháng
(2024-03-25) |
0.20 | 5.56% | 49,620,319 | -940 | -0.0 |
2.90
4.60
3.80
|
12 tháng
(2023-09-25) |
-0.20 | -5% | 76,572,368 | -3,161 | -0.0 |
2.90
4.60
3.80
|
24 tháng
(2022-09-30) |
-1.80 | -32.14% | 194,118,488 | -29,115 | -0.1 |
2.70
5.60
3.80
|
36 tháng
(2021-10-05) |
-5.10 | -57.30% | 348,693,085 | -174,691 | -1.6 |
2.70
12.80
3.80
|
60 tháng
(2019-10-16) |
-3.42 | -47.34% | 474,269,816 | -593,089 | -6.1 |
2.70
12.80
3.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2011 |
1.64
|
800 | 1.74 | 1.74 | 1.64 | 0 | 0 | 0 |
23/11/2011 |
1.74
|
700 | 1.86 | 1.86 | 1.74 | 0 | 0 | 0 |
22/11/2011 |
1.86
|
300 | 1.79 | 1.86 | 1.86 | 0 | 0 | 0 |
21/11/2011 |
1.79
|
0 | 1.76 | 1.79 | 1.79 | 0 | 0 | 0 |
18/11/2011 |
1.76
|
10,300 | 1.89 | 1.96 | 1.76 | 0 | 0 | 0 |
17/11/2011 |
1.89
|
0 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
16/11/2011 |
1.89
|
300 | 1.96 | 1.96 | 1.89 | 0 | 0 | 0 |
15/11/2011 |
1.96
|
2,800 | 1.79 | 1.99 | 1.81 | 0 | 0 | 0 |
14/11/2011 |
1.79
|
300 | 1.91 | 2.01 | 1.79 | 0 | 0 | 0 |
11/11/2011 |
1.91
|
300 | 1.79 | 1.91 | 1.91 | 0 | 0 | 0 |
10/11/2011 |
1.79
|
1,600 | 1.86 | 2.01 | 1.79 | 0 | 0 | 0 |
09/11/2011 |
1.86
|
2,000 | 1.96 | 1.96 | 1.86 | 0 | 0 | 0 |
08/11/2011 |
1.96
|
1,100 | 2.09 | 2.09 | 1.96 | 0 | 0 | 0 |
07/11/2011 |
2.09
|
0 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
04/11/2011 |
2.09
|
0 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
03/11/2011 |
2.09
|
0 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
02/11/2011 |
2.09
|
0 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
01/11/2011 |
2.09
|
1,000 | 2.04 | 2.09 | 2.09 | 0 | 0 | 0 |
31/10/2011 |
2.04
|
3,700 | 2.19 | 2.26 | 2.04 | 0 | 600 | -0.0 |
28/10/2011 |
2.19
|
1,000 | 2.11 | 2.21 | 2.11 | 0 | 0 | 0 |
27/10/2011 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
26/10/2011 |
2.11
|
0 | 2.06 | 2.11 | 2.11 | 0 | 0 | 0 |
25/10/2011 |
2.06
|
200 | 2.01 | 2.14 | 2.06 | 0 | 0 | 0 |
24/10/2011 |
2.01
|
5,100 | 2.14 | 2.21 | 2.01 | 0 | 0 | 0 |
21/10/2011 |
2.14
|
6,200 | 2.09 | 2.19 | 2.14 | 0 | 0 | 0 |
20/10/2011 |
2.09
|
600 | 2.04 | 2.09 | 2.09 | 0 | 0 | 0 |
19/10/2011 |
2.04
|
5,200 | 2.14 | 2.24 | 2.01 | 0 | 0 | 0 |
18/10/2011 |
2.14
|
500 | 2.04 | 2.14 | 2.14 | 0 | 0 | 0 |
17/10/2011 |
2.04
|
5,200 | 2.19 | 2.26 | 2.04 | 0 | 0 | 0 |
14/10/2011 |
2.19
|
500 | 2.14 | 2.19 | 2.19 | 0 | 0 | 0 |
13/10/2011 |
2.14
|
3,500 | 2.21 | 2.21 | 2.06 | 0 | 0 | 0 |
12/10/2011 |
2.21
|
600 | 2.29 | 2.29 | 2.21 | 0 | 0 | 0 |
11/10/2011 |
2.29
|
4,000 | 2.26 | 2.54 | 2.29 | 0 | 0 | 0 |
10/10/2011 |
2.26
|
1,000 | 2.41 | 2.54 | 2.26 | 0 | 0 | 0 |
07/10/2011 |
2.41
|
200 | 2.29 | 2.41 | 2.41 | 0 | 0 | 0 |
06/10/2011 |
2.29
|
12,100 | 2.29 | 2.36 | 2.21 | 0 | 0 | 0 |
05/10/2011 |
2.29
|
6,300 | 2.09 | 2.29 | 2.26 | 0 | 0 | 0 |
04/10/2011 |
2.09
|
12,500 | 2.11 | 2.29 | 2.09 | 0 | 0 | 0 |
03/10/2011 |
2.11
|
16,900 | 2.06 | 2.21 | 2.11 | 0 | 0 | 0 |
30/09/2011 |
2.06
|
11,100 | 2.11 | 2.26 | 2.06 | 0 | 0 | 0 |
29/09/2011 |
2.11
|
19,300 | 2.31 | 2.34 | 2.11 | 0 | 0 | 0 |
28/09/2011 |
2.31
|
11,000 | 2.16 | 2.31 | 2.21 | 0 | 0 | 0 |
27/09/2011 |
2.16
|
2,300 | 2.21 | 2.36 | 2.16 | 0 | 0 | 0 |
26/09/2011 |
2.21
|
13,800 | 2.31 | 2.31 | 2.21 | 0 | 0 | 0 |
23/09/2011 |
2.31
|
12,500 | 2.47 | 2.52 | 2.31 | 0 | 0 | 0 |
22/09/2011 |
2.47
|
7,200 | 2.34 | 2.49 | 2.34 | 0 | 0 | 0 |
21/09/2011 |
2.34
|
7,000 | 2.39 | 2.49 | 2.34 | 0 | 0 | 0 |
20/09/2011 |
2.39
|
22,400 | 2.41 | 2.54 | 2.31 | 0 | 0 | 0 |
19/09/2011 |
2.41
|
16,500 | 2.21 | 2.41 | 2.36 | 0 | 0 | 0 |
16/09/2011 |
2.21
|
78,700 | 2.34 | 2.41 | 2.21 | 0 | 0 | 0 |
15/09/2011 |
2.34
|
33,300 | 2.41 | 2.47 | 2.31 | 0 | 0 | 0 |
14/09/2011 |
2.41
|
127,300 | 2.49 | 2.67 | 2.36 | 0 | 0 | 0 |
13/09/2011 |
2.49
|
47,400 | 2.36 | 2.52 | 2.47 | 0 | 0 | 0 |
12/09/2011 |
2.36
|
29,500 | 2.26 | 2.36 | 2.26 | 600 | 0 | 0.0 |
09/09/2011 |
2.26
|
12,400 | 2.21 | 2.29 | 2.11 | 0 | 0 | 0 |
08/09/2011 |
2.21
|
38,800 | 2.19 | 2.31 | 2.16 | 0 | 0 | 0 |
07/09/2011 |
2.19
|
22,700 | 2.01 | 2.21 | 2.09 | 0 | 0 | 0 |
06/09/2011 |
2.01
|
7,900 | 2.21 | 2.29 | 2.01 | 0 | 0 | 0 |
05/09/2011 |
2.21
|
46,100 | 2.09 | 2.21 | 2.14 | 0 | 0 | 0 |
01/09/2011 |
2.09
|
6,500 | 1.96 | 2.09 | 2.09 | 0 | 0 | 0 |
31/08/2011 |
1.96
|
11,400 | 1.84 | 1.96 | 1.86 | 0 | 0 | 0 |
30/08/2011 |
1.84
|
43,000 | 1.76 | 1.84 | 1.76 | 0 | 0 | 0 |
29/08/2011 |
1.76
|
4,900 | 1.66 | 1.81 | 1.69 | 0 | 0 | 0 |
26/08/2011 |
1.66
|
1,100 | 1.71 | 1.74 | 1.66 | 0 | 0 | 0 |
25/08/2011 |
1.71
|
0 | 1.71 | 1.71 | 1.71 | 0 | 0 | 0 |
24/08/2011 |
1.71
|
100 | 1.64 | 1.71 | 1.71 | 0 | 0 | 0 |
23/08/2011 |
1.64
|
6,100 | 1.74 | 1.74 | 1.64 | 0 | 0 | 0 |
22/08/2011 |
1.74
|
2,700 | 1.64 | 1.74 | 1.71 | 0 | 0 | 0 |
19/08/2011 |
1.64
|
22,400 | 1.74 | 1.74 | 1.64 | 0 | 0 | 0 |
18/08/2011 |
1.74
|
5,300 | 1.56 | 1.74 | 1.74 | 0 | 0 | 0 |
17/08/2011 |
1.56
|
23,800 | 1.64 | 1.76 | 1.56 | 0 | 0 | 0 |
16/08/2011 |
1.64
|
5,700 | 1.76 | 1.76 | 1.64 | 0 | 0 | 0 |
15/08/2011 |
1.76
|
1,100 | 1.69 | 1.76 | 1.58 | 0 | 0 | 0 |
12/08/2011 |
1.69
|
900 | 1.76 | 1.76 | 1.69 | 0 | 0 | 0 |
11/08/2011 |
1.76
|
200 | 1.74 | 1.76 | 1.76 | 0 | 0 | 0 |
10/08/2011 |
1.74
|
1,700 | 1.74 | 1.74 | 1.64 | 0 | 0 | 0 |
09/08/2011 |
1.74
|
100 | 1.86 | 1.86 | 1.74 | 0 | 0 | 0 |
08/08/2011 |
1.86
|
0 | 1.84 | 1.86 | 1.86 | 0 | 0 | 0 |
05/08/2011 |
1.84
|
3,800 | 1.84 | 1.91 | 1.84 | 0 | 0 | 0 |
04/08/2011 |
1.84
|
17,100 | 1.74 | 1.84 | 1.74 | 0 | 0 | 0 |
03/08/2011 |
1.74
|
1,900 | 1.86 | 1.86 | 1.74 | 0 | 0 | 0 |
02/08/2011 |
1.86
|
800 | 1.99 | 1.99 | 1.86 | 0 | 0 | 0 |
01/08/2011 |
1.99
|
11,000 | 2.11 | 2.11 | 1.99 | 0 | 0 | 0 |
29/07/2011 |
2.11
|
1,300 | 2.16 | 2.16 | 2.11 | 0 | 0 | 0 |
28/07/2011 |
2.16
|
200 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
27/07/2011 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
26/07/2011 |
2.16
|
100 | 2.06 | 2.16 | 2.16 | 0 | 0 | 0 |
25/07/2011 |
2.06
|
1,400 | 2.21 | 2.21 | 2.06 | 0 | 0 | 0 |
22/07/2011 |
2.21
|
200 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
21/07/2011 |
2.21
|
700 | 2.11 | 2.21 | 2.21 | 0 | 0 | 0 |
20/07/2011 |
2.11
|
1,600 | 2.06 | 2.11 | 2.09 | 0 | 0 | 0 |
19/07/2011 |
2.06
|
4,400 | 1.99 | 2.11 | 1.99 | 0 | 0 | 0 |
18/07/2011 |
1.99
|
1,100 | 2.11 | 2.11 | 1.99 | 0 | 0 | 0 |
15/07/2011 |
2.11
|
3,600 | 2.26 | 2.26 | 2.11 | 0 | 0 | 0 |
14/07/2011 |
2.26
|
1,800 | 2.16 | 2.26 | 2.26 | 0 | 0 | 0 |
13/07/2011 |
2.16
|
9,800 | 2.04 | 2.16 | 2.16 | 0 | 0 | 0 |
12/07/2011 |
2.04
|
1,500 | 2.11 | 2.11 | 2.01 | 0 | 0 | 0 |
11/07/2011 |
2.11
|
2,600 | 2.24 | 2.24 | 2.09 | 0 | 0 | 0 |
08/07/2011 |
2.24
|
3,800 | 2.39 | 2.39 | 2.24 | 0 | 0 | 0 |
07/07/2011 |
2.39
|
0 | 2.39 | 2.39 | 2.39 | 0 | 0 | 0 |