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) |
-0.50 | -1.30% | 57,200 | -600 | -0.0 |
37.20
38.50
38
|
2 tháng
(2024-07-22) |
-1 | -2.56% | 138,800 | -700 | -0.0 |
36.80
39
38
|
3 tháng
(2024-06-21) |
-1.45 | -3.68% | 162,700 | -700 | -0.0 |
36.80
39.90
38
|
6 tháng
(2024-03-25) |
-0.70 | -1.81% | 345,100 | -2,500 | -0.1 |
36.80
40.65
38
|
12 tháng
(2023-09-25) |
5.55 | 17.10% | 840,000 | -32,800 | -1.1 |
31.35
40.65
38
|
24 tháng
(2022-09-30) |
-6 | -13.64% | 1,341,100 | -58,710 | -6.6 |
31.35
44
38
|
36 tháng
(2021-10-05) |
-18.57 | -32.82% | 2,868,500 | -1,112,350 | -2,680.3 |
31.35
58.93
38
|
60 tháng
(2019-10-16) |
10.25 | 36.93% | 8,472,580 | -904,940 | -2,667.7 |
26.70
63.18
38
|
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
|
2,900 | 2.72 | 2.72 | 2.69 | 0 | 0 | 0 |
21/11/2011 |
2.72
|
1,260 | 2.69 | 2.72 | 2.72 | 250 | 0 | 0.0 |
18/11/2011 |
2.69
|
4,920 | 2.72 | 2.76 | 2.69 | 0 | 0 | 0 |
17/11/2011 |
2.72
|
3,730 | 2.76 | 2.76 | 2.72 | 0 | 0 | 0 |
16/11/2011 |
2.76
|
11,060 | 2.69 | 2.76 | 2.69 | 0 | 2,500 | -0.0 |
15/11/2011 |
2.69
|
6,590 | 2.72 | 2.76 | 2.65 | 0 | 1,500 | -0.0 |
14/11/2011 |
2.72
|
19,060 | 2.76 | 2.76 | 2.65 | 0 | 4,000 | -0.0 |
11/11/2011 |
2.76
|
11,840 | 2.86 | 3.00 | 2.76 | 0 | 3,230 | -0.0 |
10/11/2011 |
2.86
|
13,250 | 2.89 | 2.96 | 2.86 | 3,000 | 0 | 0.0 |
09/11/2011 |
2.89
|
10,900 | 2.93 | 3.03 | 2.89 | 0 | 0 | 0 |
08/11/2011 |
2.93
|
1,480 | 2.96 | 2.96 | 2.93 | 0 | 0 | 0 |
07/11/2011 |
2.96
|
11,530 | 3.00 | 3.00 | 2.96 | 420 | 0 | 0.0 |
04/11/2011 |
3.00
|
5,570 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 |
03/11/2011 |
3.03
|
5,820 | 3.03 | 3.10 | 3.03 | 0 | 0 | 0 |
02/11/2011 |
3.03
|
9,620 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 |
01/11/2011 |
3.03
|
12,000 | 3.07 | 3.07 | 3.00 | 0 | 0 | 0 |
31/10/2011 |
3.07
|
10,340 | 3.20 | 3.20 | 3.07 | 0 | 300 | -0.0 |
28/10/2011 |
3.20
|
23,450 | 3.07 | 3.20 | 3.03 | 0 | 0 | 0 |
27/10/2011 |
3.07
|
9,510 | 3.07 | 3.07 | 3.00 | 0 | 0 | 0 |
26/10/2011 |
3.07
|
7,850 | 3.07 | 3.07 | 3.00 | 0 | 0 | 0 |
25/10/2011 |
3.07
|
12,870 | 3.07 | 3.07 | 2.96 | 0 | 0 | 0 |
24/10/2011 |
3.07
|
10 | 3.03 | 3.07 | 3.07 | 0 | 0 | 0 |
21/10/2011 |
3.03
|
5,230 | 2.96 | 3.03 | 2.96 | 0 | 0 | 0 |
20/10/2011 |
2.96
|
2,930 | 2.93 | 2.96 | 2.96 | 0 | 0 | 0 |
19/10/2011 |
2.93
|
4,340 | 2.93 | 3.00 | 2.93 | 0 | 0 | 0 |
18/10/2011 |
2.93
|
10,570 | 3.03 | 3.03 | 2.93 | 0 | 0 | 0 |
17/10/2011 |
3.03
|
3,660 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 |
14/10/2011 |
3.03
|
14,690 | 3.00 | 3.03 | 3.00 | 0 | 0 | 0 |
13/10/2011 |
3.00
|
830 | 2.96 | 3.00 | 2.93 | 0 | 0 | 0 |
12/10/2011 |
2.96
|
6,070 | 3.03 | 3.03 | 2.96 | 0 | 0 | 0 |
11/10/2011 |
3.03
|
19,020 | 3.03 | 3.14 | 3.00 | 0 | 0 | 0 |
10/10/2011 |
3.03
|
8,500 | 3.07 | 3.07 | 3.00 | 0 | 0 | 0 |
07/10/2011 |
3.07
|
8,900 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
06/10/2011 |
3.07
|
13,890 | 2.96 | 3.07 | 3.00 | 0 | 0 | 0 |
05/10/2011 |
2.96
|
4,670 | 3.07 | 3.07 | 2.96 | 0 | 0 | 0 |
04/10/2011 |
3.07
|
310 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
03/10/2011 |
3.07
|
20,830 | 3.20 | 3.20 | 3.07 | 0 | 0 | 0 |
30/09/2011 |
3.20
|
7,210 | 3.20 | 3.20 | 3.14 | 640 | 0 | 0.0 |
29/09/2011 |
3.20
|
8,910 | 3.20 | 3.31 | 3.10 | 0 | 0 | 0 |
28/09/2011 |
3.20
|
11,210 | 3.27 | 3.34 | 3.20 | 0 | 0 | 0 |
27/09/2011 |
3.27
|
4,000 | 3.27 | 3.27 | 3.24 | 0 | 0 | 0 |
26/09/2011 |
3.27
|
7,370 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 |
23/09/2011 |
3.27
|
5,000 | 3.24 | 3.27 | 3.14 | 0 | 0 | 0 |
22/09/2011 |
3.24
|
5,100 | 3.14 | 3.24 | 3.07 | 0 | 0 | 0 |
21/09/2011 |
3.14
|
13,560 | 3.17 | 3.24 | 3.10 | 0 | 0 | 0 |
20/09/2011 |
3.17
|
22,170 | 3.31 | 3.31 | 3.17 | 0 | 0 | 0 |
19/09/2011 |
3.31
|
2,640 | 3.20 | 3.31 | 3.27 | 0 | 0 | 0 |
16/09/2011 |
3.20
|
35,530 | 3.34 | 3.34 | 3.20 | 130 | 0 | 0.0 |
15/09/2011 |
3.34
|
19,610 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 |
14/09/2011 |
3.45
|
89,320 | 3.31 | 3.45 | 3.45 | 0 | 0 | 0 |
13/09/2011 |
3.31
|
48,770 | 3.17 | 3.31 | 3.20 | 0 | 0 | 0 |
12/09/2011 |
3.17
|
9,710 | 3.14 | 3.17 | 3.10 | 0 | 0 | 0 |
09/09/2011 |
3.14
|
32,950 | 3.10 | 3.14 | 3.10 | 0 | 0 | 0 |
08/09/2011 |
3.10
|
29,930 | 3.03 | 3.17 | 3.07 | 0 | 0 | 0 |
07/09/2011 |
3.03
|
11,060 | 2.93 | 3.07 | 2.93 | 0 | 0 | 0 |
06/09/2011 |
2.93
|
13,410 | 3.07 | 3.07 | 2.93 | 0 | 0 | 0 |
05/09/2011 |
3.07
|
14,370 | 3.20 | 3.20 | 3.07 | 5,000 | 0 | 0.0 |
01/09/2011 |
3.20
|
10,620 | 3.10 | 3.20 | 3.10 | 200 | 1,030 | -0.0 |
31/08/2011 |
3.10
|
3,610 | 3.10 | 3.17 | 3.10 | 0 | 0 | 0 |
30/08/2011 |
3.10
|
4,940 | 3.03 | 3.14 | 3.03 | 0 | 0 | 0 |
29/08/2011 |
3.03
|
13,800 | 2.89 | 3.03 | 2.89 | 0 | 0 | 0 |
26/08/2011 |
2.89
|
3,730 | 2.96 | 2.96 | 2.86 | 0 | 0 | 0 |
25/08/2011 |
2.96
|
3,750 | 2.86 | 2.96 | 2.86 | 0 | 0 | 0 |
24/08/2011 |
2.86
|
10,560 | 2.86 | 2.93 | 2.86 | 0 | 0 | 0 |
23/08/2011 |
2.86
|
3,080 | 2.93 | 2.93 | 2.86 | 0 | 0 | 0 |
22/08/2011 |
2.93
|
14,100 | 2.79 | 2.93 | 2.89 | 0 | 0 | 0 |
19/08/2011 |
2.79
|
200 | 2.89 | 2.89 | 2.79 | 0 | 0 | 0 |
18/08/2011 |
2.89
|
9,060 | 2.83 | 2.96 | 2.86 | 0 | 0 | 0 |
17/08/2011 |
2.83
|
1,680 | 2.72 | 2.83 | 2.72 | 0 | 0 | 0 |
16/08/2011 |
2.72
|
6,740 | 2.72 | 2.83 | 2.72 | 0 | 0 | 0 |
15/08/2011 |
2.72
|
19,350 | 2.83 | 2.83 | 2.72 | 0 | 0 | 0 |
12/08/2011 |
2.83
|
3,920 | 2.83 | 2.86 | 2.83 | 0 | 0 | 0 |
11/08/2011 |
2.83
|
1,520 | 2.89 | 2.89 | 2.79 | 0 | 0 | 0 |
10/08/2011 |
2.89
|
2,660 | 2.79 | 2.89 | 2.86 | 2,000 | 0 | 0.0 |
09/08/2011 |
2.79
|
7,000 | 2.79 | 2.79 | 2.72 | 0 | 0 | 0 |
08/08/2011 |
2.79
|
2,700 | 2.83 | 2.96 | 2.79 | 0 | 0 | 0 |
05/08/2011 |
2.83
|
24,150 | 2.93 | 2.96 | 2.83 | 900 | 0 | 0.0 |
04/08/2011 |
2.93
|
3,510 | 2.79 | 2.93 | 2.83 | 0 | 0 | 0 |
03/08/2011 |
2.79
|
7,520 | 2.83 | 2.83 | 2.76 | 0 | 0 | 0 |
02/08/2011 |
2.83
|
6,870 | 2.89 | 2.89 | 2.79 | 0 | 0 | 0 |
01/08/2011 |
2.89
|
8,150 | 2.96 | 3.07 | 2.83 | 0 | 0 | 0 |
29/07/2011 |
2.96
|
14,700 | 3.00 | 3.00 | 2.93 | 2,650 | 0 | 0.0 |
28/07/2011 |
3.00
|
820 | 3.03 | 3.07 | 2.96 | 0 | 0 | 0 |
27/07/2011 |
3.03
|
4,180 | 3.03 | 3.07 | 3.00 | 2,000 | 0 | 0.0 |
26/07/2011 |
3.03
|
500 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
25/07/2011 |
3.14
|
5,710 | 3.03 | 3.14 | 2.96 | 0 | 0 | 0 |
22/07/2011 |
3.03
|
6,020 | 3.03 | 3.10 | 3.03 | 0 | 0 | 0 |
21/07/2011 |
3.03
|
50 | 3.10 | 3.14 | 3.03 | 0 | 0 | 0 |
20/07/2011 |
3.10
|
3,790 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
19/07/2011 |
3.10
|
5,010 | 3.07 | 3.10 | 3.00 | 0 | 0 | 0 |
18/07/2011 |
3.07
|
347 | 3.14 | 3.24 | 3.07 | 0 | 0 | 0 |
15/07/2011 |
3.14
|
1,320 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
14/07/2011 |
3.10
|
9,000 | 3.14 | 3.14 | 3.10 | 0 | 0 | 0 |
13/07/2011 |
3.14
|
5,380 | 3.10 | 3.20 | 3.14 | 0 | 0 | 0 |
12/07/2011 |
3.10
|
4,990 | 3.10 | 3.20 | 3.07 | 0 | 0 | 0 |
11/07/2011 |
3.10
|
5,040 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
08/07/2011 |
3.20
|
1,700 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
07/07/2011 |
3.20
|
3,490 | 3.17 | 3.20 | 3.14 | 0 | 0 | 0 |
06/07/2011 |
3.17
|
7,120 | 3.27 | 3.34 | 3.17 | 0 | 0 | 0 |
05/07/2011 |
3.27
|
22,720 | 3.14 | 3.27 | 3.10 | 0 | 0 | 0 |