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) |
0.75 | 1.92% | 28,339,900 | -2,400 | -0.2 |
37.90
39.80
39.70
|
2 tháng
(2024-07-22) |
2.65 | 7.13% | 70,346,600 | -296,200 | -12.1 |
32.45
39.80
39.70
|
3 tháng
(2024-06-21) |
-2.90 | -6.79% | 103,675,800 | -640,000 | -26.5 |
32.45
42.70
39.70
|
6 tháng
(2024-03-25) |
2.50 | 6.70% | 229,040,300 | -2,009,620 | -82.6 |
32.45
45.75
39.70
|
12 tháng
(2023-09-25) |
12.85 | 47.68% | 465,451,800 | -682,865 | -45.0 |
19.40
45.75
39.70
|
24 tháng
(2022-09-30) |
23.35 | 141.95% | 869,455,900 | -1,393,007 | -51.1 |
7.54
45.75
39.70
|
36 tháng
(2021-10-05) |
19.25 | 93.64% | 1,122,717,700 | -1,688,309 | -64.9 |
7.54
45.75
39.70
|
60 tháng
(2019-10-16) |
33.72 | 554.07% | 1,466,510,790 | -11,934,509 | -208.9 |
3.83
45.75
39.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2011 |
2.73
|
64,400 | 2.85 | 2.85 | 2.69 | 0 | 0 | 0 |
30/06/2011 |
2.85
|
40,000 | 2.89 | 2.89 | 2.81 | 0 | 0 | 0 |
29/06/2011 |
2.89
|
44,800 | 2.89 | 2.93 | 2.81 | 0 | 0 | 0 |
28/06/2011 |
2.89
|
103,200 | 2.93 | 3.01 | 2.89 | 0 | 0 | 0 |
27/06/2011 |
2.93
|
27,800 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 |
24/06/2011 |
2.97
|
57,200 | 2.93 | 3.05 | 2.89 | 0 | 1,000 | -0.0 |
23/06/2011 |
2.93
|
88,400 | 2.97 | 3.09 | 2.89 | 0 | 0 | 0 |
22/06/2011 |
2.97
|
104,000 | 3.17 | 3.25 | 2.97 | 0 | 0 | 0 |
21/06/2011 |
3.17
|
97,900 | 3.05 | 3.21 | 2.93 | 0 | 0 | 0 |
20/06/2011 |
3.05
|
75,600 | 3.09 | 3.17 | 2.97 | 0 | 0 | 0 |
17/06/2011 |
3.09
|
174,900 | 3.17 | 3.17 | 3.01 | 0 | 0 | 0 |
16/06/2011 |
3.17
|
418,000 | 3.21 | 3.25 | 3.01 | 0 | 0 | 0 |
15/06/2011 |
3.21
|
47,100 | 3.37 | 3.37 | 3.21 | 0 | 0 | 0 |
14/06/2011 |
3.37
|
305,400 | 3.60 | 3.64 | 3.37 | 0 | 0 | 0 |
13/06/2011 |
3.60
|
225,200 | 3.44 | 3.64 | 3.56 | 0 | 0 | 0 |
10/06/2011 |
3.44
|
283,100 | 3.33 | 3.44 | 3.41 | 0 | 0 | 0 |
09/06/2011 |
3.33
|
326,400 | 3.13 | 3.33 | 2.97 | 0 | 0 | 0 |
08/06/2011 |
3.13
|
386,500 | 2.93 | 3.13 | 2.97 | 0 | 0 | 0 |
07/06/2011 |
2.93
|
150,200 | 2.85 | 2.93 | 2.77 | 0 | 0 | 0 |
06/06/2011 |
2.85
|
222,000 | 2.73 | 2.89 | 2.69 | 0 | 0 | 0 |
03/06/2011 |
2.73
|
717,300 | 2.61 | 2.77 | 2.65 | 0 | 20,000 | -0.1 |
02/06/2011 |
2.61
|
39,700 | 2.45 | 2.61 | 2.61 | 0 | 0 | 0 |
01/06/2011 |
2.45
|
50,400 | 2.26 | 2.45 | 2.42 | 0 | 0 | 0 |
31/05/2011 |
2.26
|
73,400 | 2.34 | 2.38 | 2.26 | 0 | 0 | 0 |
30/05/2011 |
2.34
|
114,400 | 2.45 | 2.45 | 2.34 | 0 | 0 | 0 |
27/05/2011 |
2.45
|
87,100 | 2.42 | 2.45 | 2.30 | 4,000 | 0 | 0.0 |
26/05/2011 |
2.42
|
273,000 | 2.38 | 2.45 | 2.22 | 0 | 0 | 0 |
25/05/2011 |
2.38
|
169,500 | 2.53 | 2.53 | 2.38 | 4,000 | 0 | 0.0 |
24/05/2011 |
2.53
|
129,500 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
23/05/2011 |
2.65
|
150,000 | 2.81 | 2.89 | 2.65 | 0 | 0 | 0 |
20/05/2011 |
2.81
|
79,700 | 2.89 | 2.93 | 2.77 | 0 | 0 | 0 |
19/05/2011 |
2.89
|
288,500 | 2.93 | 2.97 | 2.69 | 0 | 0 | 0 |
18/05/2011 |
2.93
|
125,800 | 2.93 | 3.05 | 2.77 | 0 | 0 | 0 |
17/05/2011 |
2.93
|
74,600 | 2.97 | 3.01 | 2.89 | 0 | 0 | 0 |
16/05/2011 |
2.97
|
91,400 | 3.13 | 3.13 | 2.97 | 0 | 0 | 0 |
13/05/2011 |
3.13
|
20,100 | 3.09 | 3.13 | 3.09 | 0 | 0 | 0 |
12/05/2011 |
3.09
|
65,400 | 3.21 | 3.21 | 3.09 | 0 | 0 | 0 |
11/05/2011 |
3.21
|
25,400 | 3.17 | 3.21 | 3.17 | 0 | 0 | 0 |
10/05/2011 |
3.17
|
56,900 | 3.21 | 3.25 | 3.17 | 0 | 0 | 0 |
09/05/2011 |
3.21
|
92,800 | 3.17 | 3.25 | 3.13 | 0 | 0 | 0 |
06/05/2011 |
3.17
|
32,500 | 3.09 | 3.17 | 3.09 | 0 | 0 | 0 |
05/05/2011 |
3.09
|
109,800 | 3.13 | 3.17 | 3.09 | 0 | 1,000 | -0.0 |
04/05/2011 |
3.13
|
22,600 | 3.29 | 3.29 | 3.13 | 0 | 0 | 0 |
29/04/2011 |
3.29
|
101,100 | 3.29 | 3.33 | 3.17 | 0 | 0 | 0 |
28/04/2011 |
3.29
|
8,900 | 3.21 | 3.37 | 3.25 | 0 | 0 | 0 |
27/04/2011 |
3.21
|
28,600 | 3.29 | 3.29 | 3.21 | 0 | 0 | 0 |
26/04/2011 |
3.29
|
40,900 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 |
25/04/2011 |
3.41
|
116,300 | 3.29 | 3.41 | 3.25 | 0 | 0 | 0 |
22/04/2011 |
3.29
|
74,900 | 3.29 | 3.29 | 3.09 | 0 | 0 | 0 |
21/04/2011 |
3.29
|
94,000 | 3.25 | 3.41 | 3.25 | 0 | 0 | 0 |
20/04/2011 |
3.25
|
51,200 | 3.29 | 3.37 | 3.25 | 0 | 0 | 0 |
19/04/2011 |
3.29
|
59,200 | 3.33 | 3.56 | 3.29 | 0 | 0 | 0 |
18/04/2011 |
3.33
|
40,200 | 3.48 | 3.48 | 3.33 | 0 | 0 | 0 |
15/04/2011 |
3.48
|
106,300 | 3.48 | 3.52 | 3.44 | 0 | 0 | 0 |
14/04/2011 |
3.48
|
33,200 | 3.52 | 3.52 | 3.44 | 0 | 0 | 0 |
13/04/2011 |
3.52
|
34,100 | 3.56 | 3.56 | 3.48 | 0 | 0 | 0 |
08/04/2011 |
3.56
|
12,100 | 3.56 | 3.64 | 3.52 | 0 | 0 | 0 |
07/04/2011 |
3.56
|
78,700 | 3.56 | 3.60 | 3.48 | 0 | 0 | 0 |
06/04/2011 |
3.56
|
123,600 | 3.48 | 3.64 | 3.52 | 0 | 0 | 0 |
05/04/2011 |
3.48
|
82,400 | 3.48 | 3.52 | 3.48 | 0 | 0 | 0 |
04/04/2011 |
3.48
|
45,600 | 3.52 | 3.56 | 3.48 | 0 | 0 | 0 |
01/04/2011 |
3.52
|
52,500 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 |
31/03/2011 |
3.60
|
77,500 | 3.64 | 3.64 | 3.56 | 0 | 0 | 0 |
30/03/2011 |
3.64
|
62,100 | 3.60 | 3.68 | 3.48 | 0 | 0 | 0 |
29/03/2011 |
3.60
|
54,400 | 3.72 | 3.72 | 3.60 | 0 | 0 | 0 |
28/03/2011 |
3.72
|
80,600 | 3.68 | 3.76 | 3.64 | 0 | 0 | 0 |
25/03/2011 |
3.68
|
64,900 | 3.72 | 3.72 | 3.64 | 0 | 0 | 0 |
24/03/2011 |
3.72
|
27,000 | 3.76 | 3.76 | 3.68 | 0 | 0 | 0 |
23/03/2011 |
3.76
|
42,100 | 3.76 | 3.84 | 3.68 | 0 | 0 | 0 |
22/03/2011 |
3.76
|
124,500 | 3.84 | 3.88 | 3.72 | 0 | 0 | 0 |
21/03/2011 |
3.84
|
199,300 | 3.88 | 3.96 | 3.80 | 0 | 0 | 0 |
18/03/2011 |
3.88
|
195,000 | 3.76 | 3.92 | 3.68 | 0 | 0 | 0 |
17/03/2011 |
3.76
|
132,700 | 3.72 | 3.80 | 3.68 | 0 | 0 | 0 |
16/03/2011 |
3.72
|
115,300 | 3.68 | 3.72 | 3.60 | 0 | 0 | 0 |
15/03/2011 |
3.68
|
176,300 | 3.80 | 3.84 | 3.60 | 0 | 0 | 0 |
14/03/2011 |
3.80
|
170,800 | 3.92 | 4.08 | 3.68 | 0 | 0 | 0 |
11/03/2011 |
3.92
|
312,200 | 3.72 | 3.92 | 3.84 | 0 | 0 | 0 |
10/03/2011 |
3.72
|
144,900 | 3.44 | 3.72 | 3.64 | 0 | 0 | 0 |
09/03/2011 |
3.44
|
139,200 | 3.52 | 3.56 | 3.44 | 0 | 0 | 0 |
08/03/2011 |
3.52
|
82,600 | 3.76 | 3.84 | 3.52 | 0 | 0 | 0 |
07/03/2011 |
3.76
|
158,700 | 3.72 | 3.76 | 3.56 | 0 | 0 | 0 |
04/03/2011 |
3.72
|
117,100 | 3.56 | 3.72 | 3.60 | 0 | 0 | 0 |
03/03/2011 |
3.56
|
184,600 | 3.72 | 3.72 | 3.56 | 0 | 0 | 0 |
02/03/2011 |
3.72
|
130,800 | 3.88 | 3.88 | 3.68 | 0 | 0 | 0 |
01/03/2011 |
3.88
|
43,500 | 3.88 | 3.88 | 3.84 | 0 | 0 | 0 |
28/02/2011 |
3.88
|
44,700 | 4.04 | 4.04 | 3.84 | 0 | 0 | 0 |
25/02/2011 |
4.04
|
105,200 | 3.96 | 4.04 | 3.84 | 0 | 0 | 0 |
24/02/2011 |
3.96
|
125,100 | 3.96 | 3.96 | 3.76 | 0 | 0 | 0 |
23/02/2011 |
3.96
|
113,200 | 3.84 | 3.96 | 3.80 | 0 | 0 | 0 |
22/02/2011 |
3.84
|
92,300 | 3.84 | 3.92 | 3.72 | 0 | 0 | 0 |
21/02/2011 |
3.84
|
311,400 | 4.04 | 4.04 | 3.84 | 0 | 0 | 0 |
18/02/2011 |
4.04
|
106,500 | 4.16 | 4.32 | 4.04 | 0 | 0 | 0 |
17/02/2011 |
4.16
|
23,400 | 4.24 | 4.32 | 4.12 | 0 | 0 | 0 |
16/02/2011 |
4.24
|
107,100 | 4.20 | 4.36 | 4.16 | 0 | 0 | 0 |
15/02/2011 |
4.20
|
93,100 | 4.24 | 4.24 | 4.12 | 0 | 0 | 0 |
14/02/2011 |
4.24
|
77,300 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 |
11/02/2011 |
4.36
|
51,200 | 4.32 | 4.36 | 4.24 | 0 | 0 | 0 |
10/02/2011 |
4.32
|
104,800 | 4.32 | 4.40 | 4.28 | 0 | 0 | 0 |
09/02/2011 |
4.32
|
206,000 | 4.24 | 4.47 | 4.28 | 0 | 0 | 0 |
08/02/2011 |
4.24
|
50,000 | 4.08 | 4.36 | 4.16 | 0 | 0 | 0 |