Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -1.56% | 43,195,300 | -703,308 | -8.8 |
12.15
13.25
12.60
|
2 tháng
(2024-07-22) |
-0.45 | -3.45% | 82,603,700 | -768,600 | -9.6 |
12.10
13.25
12.60
|
3 tháng
(2024-06-20) |
-1.20 | -8.70% | 125,990,100 | -1,010,180 | -13.1 |
12.10
13.90
12.60
|
6 tháng
(2024-03-22) |
-2.98 | -19.13% | 351,372,500 | -4,392,430 | -64.7 |
12.10
15.94
12.60
|
12 tháng
(2023-09-25) |
-1.15 | -8.40% | 720,145,200 | -7,468,130 | -114.8 |
10.34
16.34
12.60
|
24 tháng
(2022-09-29) |
3.25 | 34.78% | 1,288,486,600 | -319,830 | -33.5 |
6.05
16.34
12.60
|
36 tháng
(2021-10-04) |
-8.32 | -39.77% | 1,828,531,196 | 531,402 | 0.5 |
6.05
26.13
12.60
|
60 tháng
(2019-10-15) |
9.04 | 254.37% | 2,016,331,631 | 613,202 | 2.7 |
2.03
26.13
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
2.18
|
100,200 | 2.08 | 2.18 | 2.13 | 0 | 0 | 0 |
04/07/2011 |
2.08
|
38,700 | 2.03 | 2.08 | 2.03 | 0 | 0 | 0 |
01/07/2011 |
2.03
|
378,700 | 2.13 | 2.13 | 2.03 | 0 | 0 | 0 |
30/06/2011 |
2.13
|
54,400 | 2.18 | 2.23 | 2.13 | 0 | 0 | 0 |
29/06/2011 |
2.18
|
40,100 | 2.18 | 2.18 | 2.13 | 0 | 0 | 0 |
28/06/2011 |
2.18
|
64,200 | 2.29 | 2.29 | 2.13 | 0 | 0 | 0 |
27/06/2011 |
2.29
|
54,400 | 2.29 | 2.39 | 2.29 | 0 | 0 | 0 |
24/06/2011 |
2.29
|
52,100 | 2.23 | 2.34 | 2.23 | 0 | 0 | 0 |
23/06/2011 |
2.23
|
181,300 | 2.39 | 2.39 | 2.23 | 0 | 10,000 | -0.0 |
22/06/2011 |
2.39
|
163,100 | 2.44 | 2.44 | 2.34 | 0 | 0 | 0 |
21/06/2011 |
2.44
|
119,700 | 2.29 | 2.44 | 2.23 | 0 | 0 | 0 |
20/06/2011 |
2.29
|
29,700 | 2.44 | 2.54 | 2.29 | 0 | 0 | 0 |
17/06/2011 |
2.44
|
131,200 | 2.59 | 2.59 | 2.44 | 0 | 0 | 0 |
16/06/2011 |
2.59
|
167,800 | 2.59 | 2.69 | 2.44 | 0 | 6,700 | -0.0 |
15/06/2011 |
2.59
|
162,200 | 2.64 | 2.69 | 2.59 | 0 | 2,300 | -0.0 |
14/06/2011 |
2.64
|
184,200 | 2.69 | 2.79 | 2.59 | 5,000 | 0 | 0.0 |
13/06/2011 |
2.69
|
256,800 | 2.54 | 2.69 | 2.54 | 0 | 0 | 0 |
10/06/2011 |
2.54
|
169,500 | 2.44 | 2.54 | 2.49 | 15,000 | 0 | 0.1 |
09/06/2011 |
2.44
|
119,500 | 2.29 | 2.44 | 2.18 | 0 | 0 | 0 |
08/06/2011 |
2.29
|
108,500 | 2.34 | 2.44 | 2.29 | 9,000 | 0 | 0.0 |
07/06/2011 |
2.34
|
92,900 | 2.23 | 2.34 | 2.13 | 0 | 0 | 0 |
06/06/2011 |
2.23
|
62,500 | 2.29 | 2.29 | 2.13 | 0 | 0 | 0 |
03/06/2011 |
2.29
|
272,900 | 2.18 | 2.34 | 2.18 | 0 | 0 | 0 |
02/06/2011 |
2.18
|
193,400 | 2.08 | 2.18 | 2.18 | 0 | 0 | 0 |
01/06/2011 |
2.08
|
71,700 | 2.03 | 2.08 | 1.98 | 0 | 0 | 0 |
31/05/2011 |
2.03
|
37,400 | 1.98 | 2.08 | 1.98 | 0 | 0 | 0 |
30/05/2011 |
1.98
|
91,400 | 2.08 | 2.13 | 1.98 | 0 | 0 | 0 |
27/05/2011 |
2.08
|
91,600 | 2.08 | 2.08 | 1.98 | 0 | 0 | 0 |
26/05/2011 |
2.08
|
108,300 | 1.98 | 2.08 | 1.88 | 0 | 0 | 0 |
25/05/2011 |
1.98
|
464,000 | 2.08 | 2.08 | 1.98 | 0 | 0 | 0 |
24/05/2011 |
2.08
|
108,500 | 2.29 | 2.29 | 2.08 | 0 | 0 | 0 |
23/05/2011 |
2.29
|
146,100 | 2.39 | 2.49 | 2.23 | 0 | 0 | 0 |
20/05/2011 |
2.39
|
78,500 | 2.39 | 2.39 | 2.34 | 0 | 0 | 0 |
19/05/2011 |
2.39
|
40,900 | 2.49 | 2.54 | 2.39 | 0 | 0 | 0 |
18/05/2011 |
2.49
|
46,400 | 2.54 | 2.54 | 2.49 | 0 | 0 | 0 |
17/05/2011 |
2.54
|
71,700 | 2.54 | 2.59 | 2.54 | 20,000 | 0 | 0.1 |
16/05/2011 |
2.54
|
88,300 | 2.59 | 2.59 | 2.49 | 30,000 | 0 | 0.2 |
13/05/2011 |
2.59
|
68,000 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 |
12/05/2011 |
2.59
|
40,000 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 |
11/05/2011 |
2.59
|
26,700 | 2.59 | 2.64 | 2.59 | 0 | 0 | 0 |
10/05/2011 |
2.59
|
35,900 | 2.59 | 2.69 | 2.59 | 0 | 0 | 0 |
09/05/2011 |
2.59
|
36,300 | 2.59 | 2.64 | 2.54 | 0 | 0 | 0 |
06/05/2011 |
2.59
|
37,400 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 |
05/05/2011 |
2.59
|
23,300 | 2.64 | 2.74 | 2.54 | 0 | 0 | 0 |
04/05/2011 |
2.64
|
21,200 | 2.64 | 2.69 | 2.64 | 0 | 0 | 0 |
29/04/2011 |
2.64
|
49,900 | 2.54 | 2.64 | 2.59 | 0 | 0 | 0 |
28/04/2011 |
2.54
|
100,000 | 2.64 | 2.69 | 2.54 | 0 | 0 | 0 |
27/04/2011 |
2.64
|
40,300 | 2.64 | 2.69 | 2.59 | 0 | 0 | 0 |
26/04/2011 |
2.64
|
44,000 | 2.69 | 2.79 | 2.59 | 0 | 0 | 0 |
25/04/2011 |
2.69
|
140,300 | 2.59 | 2.69 | 2.64 | 0 | 0 | 0 |
22/04/2011 |
2.59
|
75,000 | 2.64 | 2.64 | 2.54 | 0 | 0 | 0 |
21/04/2011 |
2.64
|
29,500 | 2.69 | 2.79 | 2.59 | 0 | 0 | 0 |
20/04/2011 |
2.69
|
133,400 | 2.64 | 2.74 | 2.64 | 100 | 0 | 0.0 |
19/04/2011 |
2.64
|
123,200 | 2.69 | 2.69 | 2.54 | 0 | 0 | 0 |
18/04/2011 |
2.69
|
39,300 | 2.69 | 2.79 | 2.64 | 0 | 0 | 0 |
15/04/2011 |
2.69
|
38,700 | 2.79 | 2.90 | 2.69 | 0 | 0 | 0 |
14/04/2011 |
2.79
|
22,500 | 2.84 | 2.90 | 2.79 | 0 | 0 | 0 |
13/04/2011 |
2.84
|
140,000 | 3.00 | 3.00 | 2.79 | 0 | 0 | 0 |
08/04/2011 |
3.00
|
24,400 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 |
07/04/2011 |
3.05
|
34,500 | 3.10 | 3.10 | 3.00 | 0 | 0 | 0 |
06/04/2011 |
3.10
|
36,400 | 3.05 | 3.10 | 3.05 | 0 | 0 | 0 |
05/04/2011 |
3.05
|
73,500 | 3.05 | 3.05 | 3.00 | 0 | 0 | 0 |
04/04/2011 |
3.05
|
49,000 | 3.05 | 3.20 | 3.00 | 0 | 0 | 0 |
01/04/2011 |
3.05
|
53,500 | 3.10 | 3.10 | 3.05 | 0 | 0 | 0 |
31/03/2011 |
3.10
|
44,900 | 3.15 | 3.20 | 3.00 | 0 | 0 | 0 |
30/03/2011 |
3.15
|
32,100 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 |
29/03/2011 |
3.20
|
69,800 | 3.25 | 3.30 | 3.15 | 0 | 0 | 0 |
28/03/2011 |
3.25
|
31,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
25/03/2011 |
3.20
|
35,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
24/03/2011 |
3.30
|
64,000 | 3.30 | 3.35 | 3.30 | 700 | 0 | 0.0 |
23/03/2011 |
3.30
|
41,200 | 3.30 | 3.35 | 3.25 | 0 | 0 | 0 |
22/03/2011 |
3.30
|
96,900 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
21/03/2011 |
3.35
|
76,200 | 3.35 | 3.50 | 3.35 | 0 | 0 | 0 |
18/03/2011 |
3.35
|
135,300 | 3.20 | 3.35 | 3.20 | 0 | 0 | 0 |
17/03/2011 |
3.20
|
48,400 | 3.25 | 3.30 | 3.15 | 0 | 0 | 0 |
16/03/2011 |
3.25
|
55,900 | 3.20 | 3.25 | 3.10 | 0 | 0 | 0 |
15/03/2011 |
3.20
|
74,100 | 3.35 | 3.40 | 3.15 | 0 | 0 | 0 |
14/03/2011 |
3.35
|
94,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
11/03/2011 |
3.50
|
149,500 | 3.30 | 3.50 | 3.45 | 0 | 0 | 0 |
10/03/2011 |
3.30
|
72,300 | 3.15 | 3.30 | 3.15 | 0 | 0 | 0 |
09/03/2011 |
3.15
|
83,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
08/03/2011 |
3.20
|
66,100 | 3.30 | 3.45 | 3.20 | 0 | 0 | 0 |
07/03/2011 |
3.30
|
43,600 | 3.35 | 3.40 | 3.30 | 0 | 0 | 0 |
04/03/2011 |
3.35
|
72,600 | 3.30 | 3.56 | 3.30 | 0 | 0 | 0 |
03/03/2011 |
3.30
|
309,200 | 3.45 | 3.45 | 3.30 | 0 | 0 | 0 |
02/03/2011 |
3.45
|
236,500 | 3.56 | 3.56 | 3.40 | 0 | 0 | 0 |
01/03/2011 |
3.56
|
38,100 | 3.56 | 3.56 | 3.45 | 0 | 0 | 0 |
28/02/2011 |
3.56
|
72,300 | 3.61 | 3.66 | 3.50 | 0 | 0 | 0 |
25/02/2011 |
3.61
|
132,600 | 3.50 | 3.61 | 3.40 | 0 | 0 | 0 |
24/02/2011 |
3.50
|
27,200 | 3.56 | 3.56 | 3.35 | 0 | 0 | 0 |
23/02/2011 |
3.56
|
71,500 | 3.45 | 3.61 | 3.30 | 0 | 0 | 0 |
22/02/2011 |
3.45
|
306,200 | 3.66 | 3.66 | 3.40 | 0 | 0 | 0 |
21/02/2011 |
3.66
|
90,700 | 3.91 | 3.91 | 3.66 | 0 | 0 | 0 |
18/02/2011 |
3.91
|
143,900 | 3.96 | 4.01 | 3.81 | 0 | 0 | 0 |
17/02/2011 |
3.96
|
64,700 | 4.06 | 4.06 | 3.91 | 0 | 0 | 0 |
16/02/2011 |
4.06
|
51,100 | 4.11 | 4.11 | 4.01 | 0 | 0 | 0 |
15/02/2011 |
4.11
|
55,400 | 4.11 | 4.11 | 4.01 | 0 | 0 | 0 |
14/02/2011 |
4.11
|
41,100 | 4.17 | 4.17 | 4.06 | 0 | 0 | 0 |
11/02/2011 |
4.17
|
56,300 | 4.22 | 4.22 | 4.11 | 0 | 0 | 0 |
10/02/2011 |
4.22
|
38,600 | 4.22 | 4.22 | 4.17 | 0 | 0 | 0 |