Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-28) |
-0.70 | -3.07% | 606,000 | 7,047 | 0.2 |
22
23.14
22
|
2 tháng
(2024-07-29) |
-0.01 | -0.05% | 1,053,500 | 43,047 | 1.0 |
21.18
23.28
22
|
3 tháng
(2024-07-01) |
3.36 | 18.05% | 1,499,400 | 38,947 | 1.0 |
18.49
23.28
22
|
6 tháng
(2024-04-01) |
4.49 | 25.64% | 2,172,800 | 8,552 | 0.4 |
16.43
23.28
22
|
12 tháng
(2023-10-03) |
4.93 | 28.88% | 4,265,500 | -87,983 | -1.3 |
16.43
23.28
22
|
24 tháng
(2022-10-10) |
4.36 | 24.73% | 8,341,600 | -483,388 | -3.9 |
12.92
23.28
22
|
36 tháng
(2021-10-13) |
-4.84 | -18.03% | 15,842,000 | -539,175 | -4.2 |
12.92
30.32
22
|
60 tháng
(2019-10-24) |
-19.31 | -46.74% | 34,046,330 | -3,131,395 | -103.2 |
12.92
43.07
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2011 |
3.31
|
1,110 | 3.15 | 3.31 | 3.20 | 0 | 300 | -0.0 |
08/07/2011 |
3.15
|
20 | 3.02 | 3.15 | 3.15 | 0 | 0 | 0 |
07/07/2011 |
3.02
|
16,710 | 2.88 | 3.02 | 3.01 | 0 | 2,310 | -0.1 |
06/07/2011 |
2.88
|
6,410 | 3.00 | 3.14 | 2.88 | 4,100 | 6,110 | -0.1 |
05/07/2011 |
3.00
|
190 | 2.88 | 3.00 | 3.00 | 0 | 0 | 0 |
04/07/2011 |
2.88
|
7,010 | 2.94 | 2.94 | 2.88 | 3,000 | 6,810 | -0.1 |
01/07/2011 |
2.94
|
10,150 | 3.08 | 3.08 | 2.94 | 9,680 | 8,000 | 0.0 |
30/06/2011 |
3.08
|
8,000 | 3.09 | 3.09 | 2.95 | 6,950 | 0 | 0.2 |
29/06/2011 |
3.09
|
3,250 | 3.05 | 3.09 | 3.00 | 3,220 | 0 | 0.1 |
28/06/2011 |
3.05
|
7,800 | 3.00 | 3.05 | 3.00 | 5,990 | 4,990 | 0.0 |
27/06/2011 |
3.00
|
10 | 3.00 | 3.00 | 3.00 | 10 | 0 | 0.0 |
24/06/2011 |
3.00
|
19,880 | 3.05 | 3.05 | 3.00 | 18,010 | 16,000 | 0.1 |
23/06/2011 |
3.05
|
20,360 | 3.10 | 3.10 | 3.05 | 20,360 | 10,000 | 0.3 |
22/06/2011 |
3.10
|
41,630 | 3.10 | 3.20 | 3.10 | 39,980 | 4,500 | 1.1 |
21/06/2011 |
3.10
|
33,340 | 3.09 | 3.14 | 3.10 | 27,720 | 1,000 | 0.8 |
20/06/2011 |
3.09
|
51,730 | 3.09 | 3.20 | 3.05 | 48,730 | 5,510 | 1.3 |
17/06/2011 |
3.09
|
64,950 | 3.24 | 3.24 | 3.08 | 62,220 | 28,660 | 1.0 |
16/06/2011 |
3.24
|
18,000 | 3.12 | 3.27 | 3.12 | 9,990 | 1,220 | 0.3 |
15/06/2011 |
3.12
|
67,050 | 2.98 | 3.12 | 2.98 | 53,580 | 27,000 | 0.8 |
14/06/2011 |
2.98
|
91,310 | 2.84 | 2.98 | 2.95 | 57,866 | 22,866 | 1.0 |
13/06/2011 |
2.84
|
35,620 | 2.71 | 2.84 | 2.72 | 31,920 | 0 | 0.9 |
10/06/2011 |
2.71
|
2,080 | 2.58 | 2.71 | 2.71 | 2,080 | 0 | 0.1 |
09/06/2011 |
2.58
|
30,040 | 2.47 | 2.58 | 2.58 | 19,550 | 1,500 | 0.5 |
08/06/2011 |
2.47
|
29,270 | 2.36 | 2.47 | 2.42 | 5,010 | 0 | 0.1 |
07/06/2011 |
2.36
|
14,460 | 2.25 | 2.36 | 2.28 | 610 | 0 | 0.0 |
06/06/2011 |
2.25
|
12,160 | 2.23 | 2.25 | 2.17 | 0 | 5,000 | -0.1 |
03/06/2011 |
2.23
|
17,350 | 2.20 | 2.30 | 2.22 | 1,280 | 3,000 | -0.0 |
02/06/2011 |
2.20
|
5,410 | 2.16 | 2.25 | 2.08 | 0 | 2,000 | -0.0 |
01/06/2011 |
2.16
|
34,730 | 2.10 | 2.17 | 2.05 | 5,000 | 6,000 | -0.0 |
31/05/2011 |
2.10
|
12,170 | 2.16 | 2.17 | 2.10 | 3,990 | 1,990 | 0.0 |
30/05/2011 |
2.16
|
75,180 | 2.26 | 2.27 | 2.16 | 15,000 | 10 | 0.3 |
27/05/2011 |
2.26
|
16,630 | 2.16 | 2.26 | 2.16 | 820 | 0 | 0.0 |
26/05/2011 |
2.16
|
217,100 | 2.20 | 2.30 | 2.10 | 27,330 | 0 | 0.6 |
25/05/2011 |
2.20
|
14,300 | 2.32 | 2.32 | 2.20 | 0 | 0 | 0 |
24/05/2011 |
2.32
|
33,500 | 2.43 | 2.52 | 2.32 | 8,000 | 5,000 | 0.1 |
23/05/2011 |
2.43
|
1,370 | 2.53 | 2.63 | 2.43 | 0 | 0 | 0 |
20/05/2011 |
2.53
|
1,030 | 2.59 | 2.72 | 2.53 | 300 | 0 | 0.0 |
19/05/2011 |
2.59
|
10,020 | 2.70 | 2.70 | 2.59 | 0 | 1,100 | -0.0 |
18/05/2011 |
2.70
|
12,780 | 2.73 | 2.79 | 2.69 | 11,300 | 0 | 0.3 |
17/05/2011 |
2.73
|
22,560 | 2.79 | 2.93 | 2.73 | 22,160 | 20 | 0.6 |
16/05/2011 |
2.79
|
9,430 | 2.93 | 2.93 | 2.79 | 6,760 | 0 | 0.2 |
13/05/2011 |
2.93
|
930 | 2.87 | 2.93 | 2.79 | 0 | 0 | 0 |
12/05/2011 |
2.87
|
15,960 | 2.88 | 2.94 | 2.87 | 13,300 | 0 | 0.4 |
11/05/2011 |
2.88
|
13,060 | 2.89 | 3.00 | 2.84 | 12,180 | 0 | 0.3 |
10/05/2011 |
2.89
|
7,440 | 3.00 | 3.14 | 2.89 | 6,550 | 1,530 | 0.1 |
09/05/2011 |
3.00
|
25,270 | 3.10 | 3.10 | 3.00 | 11,560 | 10,000 | 0.0 |
06/05/2011 |
3.10
|
1,270 | 3.09 | 3.10 | 2.97 | 0 | 200 | -0.0 |
05/05/2011 |
3.09
|
860 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 |
04/05/2011 |
3.25
|
100 | 3.19 | 3.25 | 3.25 | 0 | 100 | -0.0 |
29/04/2011 |
3.19
|
650 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 |
28/04/2011 |
3.24
|
410 | 3.25 | 3.26 | 3.24 | 340 | 90 | 0.0 |
27/04/2011 |
3.25
|
1,980 | 3.24 | 3.39 | 3.20 | 1,820 | 1,860 | -0.0 |
26/04/2011 |
3.24
|
16,170 | 3.40 | 3.40 | 3.24 | 13,700 | 6,800 | 0.2 |
25/04/2011 |
3.40
|
2,330 | 3.25 | 3.40 | 3.24 | 0 | 0 | 0 |
22/04/2011 |
3.25
|
330 | 3.24 | 3.25 | 3.09 | 0 | 0 | 0 |
21/04/2011 |
3.24
|
9,710 | 3.40 | 3.40 | 3.24 | 2,390 | 0 | 0.1 |
20/04/2011 |
3.40
|
810 | 3.40 | 3.46 | 3.40 | 800 | 0 | 0.0 |
19/04/2011 |
3.40
|
3,230 | 3.34 | 3.40 | 3.34 | 0 | 200 | -0.0 |
18/04/2011 |
3.34
|
123 | 3.51 | 3.51 | 3.34 | 0 | 0 | 0 |
15/04/2011 |
3.51
|
2,900 | 3.57 | 3.57 | 3.39 | 0 | 0 | 0 |
14/04/2011 |
3.57
|
6,080 | 3.51 | 3.57 | 3.51 | 0 | 0 | 0 |
13/04/2011 |
3.51
|
2,440 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 |
08/04/2011 |
3.57
|
110 | 3.61 | 3.61 | 3.51 | 0 | 0 | 0 |
07/04/2011 |
3.61
|
1,040 | 3.44 | 3.61 | 3.59 | 0 | 0 | 0 |
06/04/2011 |
3.44
|
4,630 | 3.41 | 3.46 | 3.41 | 2,400 | 0 | 0.1 |
05/04/2011 |
3.41
|
3,380 | 3.41 | 3.47 | 3.37 | 0 | 0 | 0 |
04/04/2011 |
3.41
|
2,420 | 3.36 | 3.50 | 3.31 | 0 | 0 | 0 |
01/04/2011 |
3.36
|
520 | 3.51 | 3.51 | 3.36 | 0 | 0 | 0 |
31/03/2011 |
3.51
|
8,650 | 3.57 | 3.57 | 3.46 | 8,000 | 0 | 0.3 |
30/03/2011 |
3.57
|
20 | 3.51 | 3.57 | 3.57 | 0 | 0 | 0 |
29/03/2011 |
3.51
|
160 | 3.44 | 3.51 | 3.44 | 0 | 0 | 0 |
28/03/2011 |
3.44
|
23,210 | 3.62 | 3.62 | 3.44 | 0 | 300 | -0.0 |
25/03/2011 |
3.62
|
2,560 | 3.57 | 3.62 | 3.57 | 0 | 0 | 0 |
24/03/2011 |
3.57
|
580 | 3.57 | 3.57 | 3.56 | 0 | 0 | 0 |
23/03/2011 |
3.57
|
1,090 | 3.51 | 3.57 | 3.51 | 0 | 0 | 0 |
22/03/2011 |
3.51
|
9,200 | 3.46 | 3.51 | 3.42 | 2,990 | 0 | 0.1 |
21/03/2011 |
3.46
|
1,150 | 3.57 | 3.57 | 3.46 | 0 | 0 | 0 |
18/03/2011 |
3.57
|
10,130 | 3.51 | 3.57 | 3.49 | 0 | 0 | 0 |
17/03/2011 |
3.51
|
5,080 | 3.51 | 3.62 | 3.50 | 1,500 | 0 | 0.1 |
16/03/2011 |
3.51
|
2,600 | 3.45 | 3.51 | 3.50 | 0 | 0 | 0 |
15/03/2011 |
3.45
|
5,420 | 3.62 | 3.67 | 3.45 | 0 | 500 | -0.0 |
14/03/2011 |
3.62
|
1,920 | 3.67 | 3.67 | 3.62 | 1,720 | 0 | 0.1 |
11/03/2011 |
3.67
|
12,710 | 3.67 | 3.67 | 3.62 | 1,050 | 0 | 0.0 |
10/03/2011 |
3.67
|
6,880 | 3.56 | 3.73 | 3.56 | 0 | 0 | 0 |
09/03/2011 |
3.56
|
510 | 3.55 | 3.62 | 3.51 | 110 | 20 | 0.0 |
08/03/2011 |
3.55
|
6,690 | 3.66 | 3.79 | 3.55 | 5,600 | 3,990 | 0.1 |
07/03/2011 |
3.66
|
90 | 3.67 | 3.67 | 3.66 | 0 | 90 | -0.0 |
04/03/2011 |
3.67
|
3,980 | 3.50 | 3.67 | 3.49 | 3,110 | 0 | 0.1 |
03/03/2011 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
02/03/2011 |
3.50
|
3,380 | 3.55 | 3.55 | 3.38 | 1,400 | 0 | 0.0 |
01/03/2011 |
3.55
|
4,040 | 3.72 | 3.88 | 3.55 | 0 | 0 | 0 |
28/02/2011 |
3.72
|
4,570 | 3.90 | 3.90 | 3.72 | 0 | 0 | 0 |
25/02/2011 |
3.90
|
1,720 | 3.87 | 3.97 | 3.87 | 680 | 200 | 0.0 |
24/02/2011 |
3.87
|
300 | 3.89 | 3.89 | 3.87 | 0 | 0 | 0 |
23/02/2011 |
3.89
|
940 | 3.90 | 4.00 | 3.89 | 0 | 0 | 0 |
22/02/2011 |
3.90
|
10 | 3.91 | 3.91 | 3.90 | 0 | 0 | 0 |
21/02/2011 |
3.91
|
1,110 | 4.10 | 4.10 | 3.91 | 0 | 0 | 0 |
18/02/2011 |
4.10
|
10 | 3.96 | 4.10 | 4.10 | 0 | 0 | 0 |
17/02/2011 |
3.96
|
1,560 | 3.98 | 3.98 | 3.82 | 0 | 0 | 0 |
16/02/2011 |
3.98
|
3,680 | 3.94 | 3.98 | 3.82 | 0 | 0 | 0 |