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) |
-1.20 | -4.80% | 344,000 | -4,616 | -0.1 |
23.60
24.99
23.70
|
2 tháng
(2024-07-22) |
-1.10 | -4.44% | 723,500 | -16,860 | -0.4 |
23.60
24.99
23.70
|
3 tháng
(2024-06-24) |
-1 | -4.06% | 1,059,100 | -16,345 | -0.4 |
23.60
25.09
23.70
|
6 tháng
(2024-03-25) |
0.53 | 2.31% | 2,482,600 | -11,967 | -0.3 |
22.01
25.67
23.70
|
12 tháng
(2023-09-26) |
-1.20 | -4.84% | 4,137,900 | -62,094 | -1.4 |
21.34
25.67
23.70
|
24 tháng
(2022-10-03) |
4.88 | 25.90% | 12,144,607 | 981,102 | 26.0 |
15.63
26.04
23.70
|
36 tháng
(2021-10-06) |
-6.99 | -22.76% | 31,205,418 | 650,307 | 13.4 |
15.63
34.19
23.70
|
60 tháng
(2019-10-17) |
12.39 | 109.62% | 51,069,183 | -1,659,565 | -50.9 |
10.12
34.27
23.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2011 |
2.63
|
2,900 | 2.75 | 2.75 | 2.63 | 0 | 0 | 0 |
23/11/2011 |
2.75
|
3,700 | 2.75 | 2.75 | 2.54 | 0 | 0 | 0 |
22/11/2011 |
2.75
|
2,200 | 2.75 | 2.75 | 2.63 | 0 | 1,200 | -0.0 |
21/11/2011 |
2.75
|
4,400 | 2.75 | 2.85 | 2.75 | 1,500 | 0 | 0.0 |
18/11/2011 |
2.75
|
0 | 2.75 | 2.75 | 2.75 | 0 | 0 | 0 |
17/11/2011 |
2.75
|
100 | 2.66 | 2.75 | 2.75 | 0 | 0 | 0 |
16/11/2011 |
2.66
|
100 | 2.75 | 2.75 | 2.66 | 0 | 0 | 0 |
15/11/2011 |
2.75
|
200 | 2.66 | 2.75 | 2.66 | 0 | 0 | 0 |
14/11/2011 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
11/11/2011 |
2.66
|
100 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
10/11/2011 |
2.66
|
2,000 | 2.70 | 2.70 | 2.56 | 100 | 0 | 0.0 |
09/11/2011 |
2.70
|
6,100 | 2.70 | 2.70 | 2.68 | 0 | 0 | 0 |
08/11/2011 |
2.70
|
6,100 | 2.70 | 2.70 | 2.54 | 0 | 0 | 0 |
07/11/2011 |
2.70
|
600 | 2.54 | 2.70 | 2.44 | 0 | 0 | 0 |
04/11/2011 |
2.54
|
3,600 | 2.54 | 2.54 | 2.54 | 300 | 0 | 0.0 |
03/11/2011 |
2.54
|
1,700 | 2.51 | 2.54 | 2.54 | 500 | 0 | 0.0 |
02/11/2011 |
2.51
|
4,200 | 2.66 | 2.78 | 2.51 | 2,000 | 0 | 0.0 |
01/11/2011 |
2.66
|
900 | 2.95 | 2.95 | 2.61 | 0 | 0 | 0 |
31/10/2011 |
2.95
|
1,200 | 2.78 | 2.95 | 2.78 | 1,000 | 0 | 0.0 |
28/10/2011 |
2.78
|
100 | 2.70 | 2.78 | 2.78 | 0 | 0 | 0 |
27/10/2011 |
2.70
|
2,000 | 2.70 | 2.70 | 2.66 | 0 | 0 | 0 |
26/10/2011 |
2.70
|
2,700 | 2.80 | 2.80 | 2.66 | 0 | 100 | -0.0 |
25/10/2011 |
2.80
|
37,900 | 2.92 | 3.07 | 2.80 | 1,000 | 36,600 | -0.4 |
24/10/2011 |
2.92
|
6,000 | 2.90 | 3.02 | 2.92 | 0 | 0 | 0 |
21/10/2011 |
2.90
|
1,200 | 3.07 | 3.24 | 2.90 | 0 | 0 | 0 |
20/10/2011 |
3.07
|
0 | 2.95 | 3.07 | 3.07 | 0 | 0 | 0 |
19/10/2011 |
2.95
|
6,800 | 2.90 | 3.09 | 2.90 | 5,800 | 100 | 0.1 |
18/10/2011 |
2.90
|
6,400 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
17/10/2011 |
2.90
|
4,200 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
14/10/2011 |
2.90
|
1,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
13/10/2011 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
12/10/2011 |
2.90
|
4,300 | 3.07 | 3.07 | 2.87 | 1,500 | 0 | 0.0 |
11/10/2011 |
3.07
|
100 | 3.02 | 3.07 | 3.07 | 0 | 0 | 0 |
10/10/2011 |
3.02
|
100 | 2.90 | 3.02 | 3.02 | 0 | 0 | 0 |
07/10/2011 |
2.90
|
6,600 | 3.26 | 3.26 | 2.90 | 0 | 0 | 0 |
06/10/2011 |
3.26
|
500 | 3.14 | 3.26 | 3.09 | 0 | 0 | 0 |
05/10/2011 |
3.14
|
300 | 2.90 | 3.14 | 3.07 | 0 | 0 | 0 |
04/10/2011 |
2.90
|
9,100 | 3.12 | 3.12 | 2.90 | 400 | 0 | 0.0 |
03/10/2011 |
3.12
|
500 | 3.04 | 3.12 | 3.09 | 0 | 0 | 0 |
30/09/2011 |
3.04
|
44,800 | 2.90 | 3.07 | 2.87 | 5,400 | 26,000 | -0.2 |
29/09/2011 |
2.90
|
5,400 | 2.92 | 2.92 | 2.80 | 0 | 0 | 0 |
28/09/2011 |
2.92
|
6,100 | 3.02 | 3.02 | 2.87 | 0 | 1,500 | -0.0 |
27/09/2011 |
3.02
|
16,100 | 2.92 | 3.02 | 2.78 | 0 | 1,700 | -0.0 |
26/09/2011 |
2.92
|
5,700 | 3.14 | 3.14 | 2.92 | 0 | 0 | 0 |
23/09/2011 |
3.14
|
300 | 3.16 | 3.16 | 3.14 | 0 | 0 | 0 |
22/09/2011 |
3.16
|
15,500 | 3.26 | 3.48 | 3.16 | 0 | 0 | 0 |
21/09/2011 |
3.26
|
200 | 3.38 | 3.50 | 3.26 | 0 | 0 | 0 |
20/09/2011 |
3.38
|
100 | 3.19 | 3.38 | 3.38 | 0 | 0 | 0 |
19/09/2011 |
3.19
|
100 | 3.02 | 3.19 | 3.19 | 0 | 0 | 0 |
16/09/2011 |
3.02
|
81,200 | 3.19 | 3.19 | 2.99 | 0 | 81,100 | -1.0 |
15/09/2011 |
3.19
|
400 | 3.40 | 3.40 | 3.19 | 0 | 200 | -0.0 |
14/09/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
13/09/2011 |
3.40
|
100 | 3.26 | 3.40 | 3.40 | 0 | 0 | 0 |
12/09/2011 |
3.26
|
200 | 3.19 | 3.26 | 3.26 | 0 | 0 | 0 |
09/09/2011 |
3.19
|
200 | 3.26 | 3.45 | 3.19 | 0 | 0 | 0 |
08/09/2011 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
07/09/2011 |
3.26
|
1,600 | 3.12 | 3.26 | 3.24 | 0 | 900 | -0.0 |
06/09/2011 |
3.12
|
600 | 3.16 | 3.16 | 3.09 | 100 | 0 | 0.0 |
05/09/2011 |
3.16
|
2,800 | 3.24 | 3.24 | 3.16 | 0 | 2,600 | -0.0 |
01/09/2011 |
3.24
|
700 | 3.04 | 3.24 | 3.21 | 0 | 0 | 0 |
31/08/2011 |
3.04
|
900 | 3.26 | 3.26 | 3.04 | 0 | 0 | 0 |
30/08/2011 |
3.26
|
600 | 3.12 | 3.26 | 3.24 | 0 | 0 | 0 |
29/08/2011 |
3.12
|
200 | 3.16 | 3.16 | 3.12 | 0 | 0 | 0 |
26/08/2011 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
25/08/2011 |
3.16
|
200 | 2.97 | 3.16 | 3.16 | 0 | 0 | 0 |
24/08/2011 |
2.97
|
9,000 | 2.97 | 2.97 | 2.97 | 5,000 | 9,000 | -0.0 |
23/08/2011 |
2.97
|
20,500 | 2.97 | 2.97 | 2.90 | 5,000 | 20,000 | -0.2 |
22/08/2011 |
2.97
|
21,700 | 2.97 | 2.97 | 2.90 | 0 | 20,000 | -0.2 |
19/08/2011 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
18/08/2011 |
2.97
|
20,000 | 2.78 | 2.97 | 2.95 | 900 | 19,800 | -0.2 |
17/08/2011 |
2.78
|
22,100 | 2.66 | 2.78 | 2.78 | 0 | 21,100 | -0.2 |
16/08/2011 |
2.66
|
100 | 2.78 | 2.78 | 2.66 | 0 | 0 | 0 |
15/08/2011 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
12/08/2011 |
2.78
|
100 | 2.90 | 2.90 | 2.78 | 0 | 0 | 0 |
11/08/2011 |
2.90
|
200 | 2.92 | 3.02 | 2.90 | 0 | 0 | 0 |
10/08/2011 |
2.92
|
100 | 3.21 | 3.21 | 2.92 | 0 | 0 | 0 |
09/08/2011 |
3.21
|
200 | 3.07 | 3.21 | 2.95 | 0 | 0 | 0 |
08/08/2011 |
3.07
|
100 | 3.26 | 3.26 | 3.07 | 0 | 0 | 0 |
05/08/2011 |
3.26
|
100 | 3.43 | 3.43 | 3.26 | 0 | 0 | 0 |
04/08/2011 |
3.43
|
200 | 3.31 | 3.43 | 3.43 | 0 | 0 | 0 |
03/08/2011 |
3.31
|
200 | 3.45 | 3.45 | 3.31 | 0 | 0 | 0 |
02/08/2011 |
3.45
|
200 | 3.69 | 3.69 | 3.45 | 0 | 0 | 0 |
01/08/2011 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
29/07/2011 |
3.69
|
100 | 3.45 | 3.69 | 3.69 | 0 | 0 | 0 |
28/07/2011 |
3.45
|
100 | 3.26 | 3.45 | 3.45 | 0 | 0 | 0 |
27/07/2011 |
3.26
|
1,000 | 3.43 | 3.43 | 3.21 | 0 | 0 | 0 |
26/07/2011 |
3.43
|
200 | 3.67 | 3.67 | 3.43 | 0 | 0 | 0 |
25/07/2011 |
3.67
|
300 | 3.94 | 3.94 | 3.67 | 0 | 0 | 0 |
22/07/2011 |
3.94
|
100 | 4.52 | 4.52 | 3.94 | 0 | 0 | 0 |
21/07/2011 |
4.52
|
200 | 4.23 | 4.52 | 3.94 | 0 | 0 | 0 |
20/07/2011 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
19/07/2011 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
18/07/2011 |
4.23
|
100 | 4.54 | 4.54 | 4.23 | 0 | 0 | 0 |
15/07/2011 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
14/07/2011 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
13/07/2011 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
12/07/2011 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
11/07/2011 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 52,160 | 52,160 | 0 |
08/07/2011 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
07/07/2011 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |