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) |
-0.06 | -0.67% | 4,192,500 | -50,200 | -0.5 |
8.76
9.48
8.94
|
2 tháng
(2024-07-22) |
0.41 | 4.81% | 10,541,600 | -94,780 | -0.9 |
8.31
9.63
8.94
|
3 tháng
(2024-06-21) |
0.31 | 3.59% | 19,737,500 | -149,220 | -1.4 |
8.20
9.63
8.94
|
6 tháng
(2024-03-25) |
1.25 | 16.25% | 39,513,100 | -169,220 | -1.6 |
6.56
9.63
8.94
|
12 tháng
(2023-09-25) |
0.11 | 1.25% | 74,036,500 | -556,620 | -4.8 |
6.40
9.63
8.94
|
24 tháng
(2022-09-30) |
1.64 | 22.47% | 150,541,500 | -135,122 | -1.2 |
3.53
11.05
8.94
|
36 tháng
(2021-10-05) |
2.97 | 49.84% | 374,790,000 | -465,909 | -8.0 |
3.53
17.97
8.94
|
60 tháng
(2019-10-16) |
5.07 | 130.96% | 467,507,370 | -12,296,869 | -96.4 |
2.87
17.97
8.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
1.51
|
26,160 | 1.51 | 1.51 | 1.44 | 0 | 0 | 0 |
18/11/2011 |
1.51
|
21,610 | 1.48 | 1.53 | 1.41 | 0 | 20,000 | -0.1 |
17/11/2011 |
1.48
|
42,800 | 1.56 | 1.58 | 1.48 | 1,000 | 11,000 | -0.1 |
16/11/2011 |
1.56
|
27,420 | 1.58 | 1.58 | 1.51 | 0 | 6,000 | -0.0 |
15/11/2011 |
1.58
|
21,880 | 1.58 | 1.58 | 1.51 | 0 | 5,000 | -0.0 |
14/11/2011 |
1.58
|
3,990 | 1.58 | 1.63 | 1.51 | 0 | 720 | -0.0 |
11/11/2011 |
1.58
|
4,830 | 1.65 | 1.65 | 1.58 | 0 | 0 | 0 |
10/11/2011 |
1.65
|
9,220 | 1.65 | 1.65 | 1.58 | 0 | 0 | 0 |
09/11/2011 |
1.65
|
7,460 | 1.68 | 1.68 | 1.60 | 0 | 0 | 0 |
08/11/2011 |
1.68
|
1,000 | 1.68 | 1.68 | 1.68 | 0 | 0 | 0 |
07/11/2011 |
1.68
|
26,610 | 1.68 | 1.68 | 1.60 | 1,600 | 0 | 0.0 |
04/11/2011 |
1.68
|
1,340 | 1.68 | 1.70 | 1.60 | 0 | 0 | 0 |
03/11/2011 |
1.68
|
3,160 | 1.70 | 1.70 | 1.63 | 0 | 0 | 0 |
02/11/2011 |
1.70
|
7,190 | 1.70 | 1.70 | 1.63 | 0 | 0 | 0 |
01/11/2011 |
1.70
|
4,890 | 1.70 | 1.72 | 1.63 | 0 | 0 | 0 |
31/10/2011 |
1.70
|
1,290 | 1.75 | 1.80 | 1.70 | 0 | 0 | 0 |
28/10/2011 |
1.75
|
7,940 | 1.70 | 1.75 | 1.70 | 0 | 0 | 0 |
27/10/2011 |
1.70
|
11,970 | 1.65 | 1.70 | 1.60 | 0 | 0 | 0 |
26/10/2011 |
1.65
|
7,310 | 1.65 | 1.65 | 1.63 | 0 | 0 | 0 |
25/10/2011 |
1.65
|
12,510 | 1.58 | 1.65 | 1.58 | 0 | 0 | 0 |
24/10/2011 |
1.58
|
13,950 | 1.63 | 1.68 | 1.58 | 0 | 0 | 0 |
21/10/2011 |
1.63
|
19,150 | 1.63 | 1.68 | 1.63 | 0 | 0 | 0 |
20/10/2011 |
1.63
|
22,540 | 1.63 | 1.65 | 1.60 | 0 | 0 | 0 |
19/10/2011 |
1.63
|
13,780 | 1.65 | 1.65 | 1.60 | 0 | 0 | 0 |
18/10/2011 |
1.65
|
20,940 | 1.65 | 1.65 | 1.60 | 1,000 | 0 | 0.0 |
17/10/2011 |
1.65
|
57,860 | 1.68 | 1.68 | 1.60 | 0 | 0 | 0 |
14/10/2011 |
1.68
|
67,910 | 1.70 | 1.70 | 1.63 | 0 | 0 | 0 |
13/10/2011 |
1.70
|
43,060 | 1.77 | 1.77 | 1.70 | 0 | 0 | 0 |
12/10/2011 |
1.77
|
52,070 | 1.84 | 1.84 | 1.77 | 0 | 0 | 0 |
11/10/2011 |
1.84
|
25,280 | 1.87 | 1.91 | 1.84 | 0 | 0 | 0 |
10/10/2011 |
1.87
|
34,150 | 1.94 | 1.94 | 1.87 | 0 | 0 | 0 |
07/10/2011 |
1.94
|
52,150 | 1.96 | 1.99 | 1.87 | 0 | 0 | 0 |
06/10/2011 |
1.96
|
34,370 | 1.96 | 2.01 | 1.89 | 0 | 0 | 0 |
05/10/2011 |
1.96
|
22,930 | 1.96 | 2.03 | 1.89 | 0 | 0 | 0 |
04/10/2011 |
1.96
|
107,150 | 1.96 | 2.01 | 1.87 | 0 | 0 | 0 |
03/10/2011 |
1.96
|
48,320 | 2.06 | 2.11 | 1.96 | 0 | 0 | 0 |
30/09/2011 |
2.06
|
18,520 | 2.03 | 2.13 | 2.03 | 0 | 0 | 0 |
29/09/2011 |
2.03
|
86,220 | 2.13 | 2.15 | 2.03 | 0 | 0 | 0 |
28/09/2011 |
2.13
|
11,310 | 2.20 | 2.23 | 2.13 | 0 | 0 | 0 |
27/09/2011 |
2.20
|
19,020 | 2.20 | 2.30 | 2.13 | 0 | 0 | 0 |
26/09/2011 |
2.20
|
21,380 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
23/09/2011 |
2.30
|
26,750 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
22/09/2011 |
2.30
|
22,680 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
21/09/2011 |
2.30
|
33,890 | 2.42 | 2.42 | 2.30 | 0 | 0 | 0 |
20/09/2011 |
2.42
|
47,660 | 2.54 | 2.54 | 2.42 | 0 | 0 | 0 |
19/09/2011 |
2.54
|
49,490 | 2.59 | 2.66 | 2.47 | 0 | 0 | 0 |
16/09/2011 |
2.59
|
51,570 | 2.66 | 2.66 | 2.54 | 0 | 0 | 0 |
15/09/2011 |
2.66
|
23,610 | 2.68 | 2.75 | 2.56 | 0 | 0 | 0 |
14/09/2011 |
2.68
|
208,270 | 2.56 | 2.68 | 2.68 | 0 | 0 | 0 |
13/09/2011 |
2.56
|
33,620 | 2.56 | 2.61 | 2.47 | 0 | 0 | 0 |
12/09/2011 |
2.56
|
24,250 | 2.49 | 2.61 | 2.49 | 0 | 0 | 0 |
09/09/2011 |
2.49
|
35,230 | 2.39 | 2.51 | 2.44 | 0 | 0 | 0 |
08/09/2011 |
2.39
|
68,570 | 2.30 | 2.39 | 2.32 | 0 | 0 | 0 |
07/09/2011 |
2.30
|
4,330 | 2.23 | 2.30 | 2.15 | 0 | 0 | 0 |
06/09/2011 |
2.23
|
22,230 | 2.25 | 2.25 | 2.15 | 0 | 0 | 0 |
05/09/2011 |
2.25
|
11,760 | 2.27 | 2.35 | 2.25 | 0 | 0 | 0 |
01/09/2011 |
2.27
|
50,660 | 2.23 | 2.27 | 2.23 | 0 | 0 | 0 |
31/08/2011 |
2.23
|
47,150 | 2.20 | 2.27 | 2.20 | 0 | 0 | 0 |
30/08/2011 |
2.20
|
20,930 | 2.18 | 2.25 | 2.15 | 0 | 0 | 0 |
29/08/2011 |
2.18
|
26,240 | 2.15 | 2.18 | 2.06 | 0 | 0 | 0 |
26/08/2011 |
2.15
|
20,050 | 2.18 | 2.18 | 2.11 | 0 | 0 | 0 |
25/08/2011 |
2.18
|
20,240 | 2.18 | 2.18 | 2.11 | 0 | 0 | 0 |
24/08/2011 |
2.18
|
19,820 | 2.18 | 2.18 | 2.11 | 0 | 0 | 0 |
23/08/2011 |
2.18
|
22,700 | 2.20 | 2.20 | 2.11 | 0 | 0 | 0 |
22/08/2011 |
2.20
|
9,980 | 2.13 | 2.23 | 2.15 | 0 | 0 | 0 |
19/08/2011 |
2.13
|
5,500 | 2.13 | 2.18 | 2.06 | 0 | 0 | 0 |
18/08/2011 |
2.13
|
3,300 | 2.13 | 2.20 | 2.13 | 0 | 0 | 0 |
17/08/2011 |
2.13
|
16,800 | 2.15 | 2.15 | 2.06 | 0 | 0 | 0 |
16/08/2011 |
2.15
|
17,110 | 2.13 | 2.23 | 2.03 | 0 | 0 | 0 |
15/08/2011 |
2.13
|
8,850 | 2.23 | 2.30 | 2.13 | 0 | 0 | 0 |
12/08/2011 |
2.23
|
41,630 | 2.20 | 2.27 | 2.23 | 0 | 0 | 0 |
11/08/2011 |
2.20
|
17,810 | 2.25 | 2.25 | 2.15 | 0 | 0 | 0 |
10/08/2011 |
2.25
|
9,000 | 2.35 | 2.42 | 2.25 | 0 | 0 | 0 |
09/08/2011 |
2.35
|
710 | 2.47 | 2.47 | 2.35 | 0 | 0 | 0 |
08/08/2011 |
2.47
|
5,700 | 2.47 | 2.56 | 2.47 | 0 | 0 | 0 |
05/08/2011 |
2.47
|
7,280 | 2.49 | 2.49 | 2.37 | 0 | 0 | 0 |
04/08/2011 |
2.49
|
27,740 | 2.49 | 2.61 | 2.47 | 0 | 0 | 0 |
03/08/2011 |
2.49
|
11,380 | 2.49 | 2.59 | 2.37 | 0 | 0 | 0 |
02/08/2011 |
2.49
|
1,060 | 2.61 | 2.70 | 2.49 | 0 | 0 | 0 |
01/08/2011 |
2.61
|
350 | 2.61 | 2.61 | 2.54 | 0 | 0 | 0 |
29/07/2011 |
2.61
|
14,630 | 2.63 | 2.73 | 2.51 | 0 | 0 | 0 |
28/07/2011 |
2.63
|
12,810 | 2.66 | 2.68 | 2.54 | 0 | 0 | 0 |
27/07/2011 |
2.66
|
3,360 | 2.66 | 2.73 | 2.63 | 0 | 0 | 0 |
26/07/2011 |
2.66
|
6,650 | 2.73 | 2.85 | 2.66 | 0 | 0 | 0 |
25/07/2011 |
2.73
|
2,450 | 2.75 | 2.75 | 2.63 | 0 | 0 | 0 |
22/07/2011 |
2.75
|
2,510 | 2.78 | 2.78 | 2.68 | 0 | 0 | 0 |
21/07/2011 |
2.78
|
1,680 | 2.82 | 2.82 | 2.75 | 0 | 0 | 0 |
20/07/2011 |
2.82
|
50 | 2.78 | 2.82 | 2.82 | 0 | 0 | 0 |
19/07/2011 |
2.78
|
500,380 | 2.75 | 2.80 | 2.73 | 0 | 0 | 0 |
18/07/2011 |
2.75
|
161 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
15/07/2011 |
2.82
|
2,050 | 2.78 | 2.82 | 2.75 | 0 | 0 | 0 |
14/07/2011 |
2.78
|
1,540 | 2.80 | 2.80 | 2.75 | 0 | 0 | 0 |
13/07/2011 |
2.80
|
2,110 | 2.78 | 2.90 | 2.70 | 0 | 0 | 0 |
12/07/2011 |
2.78
|
1,950 | 2.82 | 2.82 | 2.75 | 0 | 0 | 0 |
11/07/2011 |
2.82
|
4,700 | 2.73 | 2.82 | 2.68 | 0 | 0 | 0 |
08/07/2011 |
2.73
|
950 | 2.85 | 2.85 | 2.73 | 0 | 0 | 0 |
07/07/2011 |
2.85
|
11,460 | 2.90 | 2.90 | 2.75 | 0 | 0 | 0 |
06/07/2011 |
2.90
|
1,100 | 2.90 | 2.99 | 2.85 | 0 | 0 | 0 |
05/07/2011 |
2.90
|
1,210 | 2.82 | 2.94 | 2.90 | 0 | 0 | 0 |
04/07/2011 |
2.82
|
3,750 | 2.87 | 2.97 | 2.82 | 0 | 0 | 0 |