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 | -1.57% | 56,000 | 0 | 0 |
12.50
13
12.50
|
2 tháng
(2024-07-22) |
2 | 19.05% | 524,800 | 0 | 0 |
10
13
12.50
|
3 tháng
(2024-06-20) |
1.90 | 17.92% | 643,300 | 0 | 0 |
10
13
12.50
|
6 tháng
(2024-03-22) |
3.30 | 35.87% | 1,260,800 | 0 | 0 |
9.20
13
12.50
|
12 tháng
(2023-09-25) |
5 | 66.67% | 2,373,500 | 0 | 0 |
6.80
13
12.50
|
24 tháng
(2022-09-29) |
6.50 | 108.33% | 4,657,278 | 0 | -0.0 |
4.70
13
12.50
|
36 tháng
(2021-10-04) |
4.58 | 57.89% | 12,100,682 | -22,800 | -0.2 |
4.42
13
12.50
|
60 tháng
(2019-10-15) |
7.08 | 130.77% | 15,285,699 | -361,700 | -1.9 |
3.58
13
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/06/2011 |
2.19
|
3,300 | 2.19 | 2.26 | 2.19 | 0 | 0 | 0 |
24/06/2011 |
2.19
|
300 | 2.26 | 2.26 | 2.19 | 0 | 0 | 0 |
23/06/2011 |
2.26
|
6,400 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 |
22/06/2011 |
2.26
|
3,400 | 2.26 | 2.32 | 2.26 | 0 | 0 | 0 |
21/06/2011 |
2.26
|
3,600 | 2.26 | 2.26 | 2.05 | 0 | 0 | 0 |
20/06/2011 |
2.26
|
1,100 | 2.19 | 2.26 | 2.26 | 0 | 0 | 0 |
17/06/2011 |
2.19
|
1,300 | 2.39 | 2.39 | 2.19 | 0 | 0 | 0 |
16/06/2011 |
2.39
|
11,700 | 2.19 | 2.39 | 2.19 | 0 | 0 | 0 |
15/06/2011 |
2.19
|
7,400 | 2.26 | 2.26 | 2.19 | 0 | 0 | 0 |
14/06/2011 |
2.26
|
20,700 | 2.19 | 2.32 | 2.19 | 0 | 0 | 0 |
13/06/2011 |
2.19
|
3,700 | 2.32 | 2.39 | 2.19 | 0 | 0 | 0 |
10/06/2011 |
2.32
|
12,600 | 2.12 | 2.32 | 2.26 | 0 | 0 | 0 |
09/06/2011 |
2.12
|
1,500 | 2.12 | 2.19 | 2.12 | 0 | 0 | 0 |
08/06/2011 |
2.12
|
17,200 | 2.32 | 2.32 | 2.12 | 0 | 0 | 0 |
07/06/2011 |
2.32
|
2,000 | 2.46 | 2.60 | 2.19 | 0 | 0 | 0 |
06/06/2011 |
2.46
|
1,500 | 2.39 | 2.53 | 2.19 | 0 | 0 | 0 |
03/06/2011 |
2.39
|
100 | 2.26 | 2.39 | 2.39 | 0 | 0 | 0 |
02/06/2011 |
2.26
|
18,900 | 2.05 | 2.26 | 2.05 | 0 | 0 | 0 |
01/06/2011 |
2.05
|
3,600 | 2.12 | 2.19 | 2.05 | 0 | 0 | 0 |
31/05/2011 |
2.12
|
100 | 2.05 | 2.12 | 2.12 | 0 | 0 | 0 |
30/05/2011 |
2.05
|
1,900 | 2.12 | 2.19 | 1.98 | 0 | 0 | 0 |
27/05/2011 |
2.12
|
17,000 | 2.05 | 2.12 | 2.05 | 0 | 0 | 0 |
26/05/2011 |
2.05
|
14,100 | 2.05 | 2.05 | 1.85 | 0 | 0 | 0 |
25/05/2011 |
2.05
|
400 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
24/05/2011 |
2.05
|
7,700 | 2.12 | 2.12 | 1.98 | 0 | 0 | 0 |
23/05/2011 |
2.12
|
1,400 | 2.12 | 2.12 | 2.05 | 0 | 0 | 0 |
20/05/2011 |
2.12
|
300 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
19/05/2011 |
2.12
|
600 | 2.12 | 2.26 | 2.12 | 0 | 0 | 0 |
18/05/2011 |
2.12
|
26,500 | 2.26 | 2.26 | 2.05 | 0 | 0 | 0 |
17/05/2011 |
2.26
|
1,600 | 2.19 | 2.26 | 2.26 | 0 | 0 | 0 |
16/05/2011 |
2.19
|
7,000 | 2.32 | 2.39 | 2.19 | 0 | 0 | 0 |
13/05/2011 |
2.32
|
10,000 | 2.32 | 2.32 | 2.26 | 0 | 0 | 0 |
12/05/2011 |
2.32
|
200 | 2.26 | 2.32 | 2.32 | 0 | 0 | 0 |
11/05/2011 |
2.26
|
16,800 | 2.32 | 2.32 | 2.12 | 0 | 0 | 0 |
10/05/2011 |
2.32
|
6,400 | 2.19 | 2.32 | 2.05 | 0 | 0 | 0 |
09/05/2011 |
2.19
|
14,700 | 2.26 | 2.32 | 2.12 | 0 | 0 | 0 |
06/05/2011 |
2.26
|
2,600 | 2.26 | 2.32 | 2.26 | 0 | 0 | 0 |
05/05/2011 |
2.26
|
5,100 | 2.39 | 2.46 | 2.26 | 0 | 0 | 0 |
04/05/2011 |
2.39
|
300 | 2.46 | 2.53 | 2.39 | 0 | 0 | 0 |
29/04/2011 |
2.46
|
800 | 2.67 | 2.73 | 2.46 | 0 | 0 | 0 |
28/04/2011 |
2.67
|
100 | 2.46 | 2.67 | 2.67 | 0 | 0 | 0 |
27/04/2011 |
2.46
|
5,300 | 2.46 | 2.53 | 2.46 | 0 | 0 | 0 |
26/04/2011 |
2.46
|
777,900 | 2.53 | 2.60 | 2.39 | 0 | 0 | 0 |
25/04/2011 |
2.53
|
100 | 2.26 | 2.53 | 2.53 | 0 | 0 | 0 |
22/04/2011 |
2.26
|
2,300 | 2.32 | 2.53 | 2.26 | 0 | 0 | 0 |
21/04/2011 |
2.32
|
1,700 | 2.53 | 2.60 | 2.32 | 0 | 0 | 0 |
20/04/2011 |
2.53
|
700 | 2.39 | 2.53 | 2.19 | 0 | 0 | 0 |
19/04/2011 |
2.39
|
7,500 | 2.39 | 2.39 | 2.19 | 0 | 0 | 0 |
18/04/2011 |
2.39
|
12,900 | 2.46 | 2.46 | 2.19 | 0 | 0 | 0 |
15/04/2011 |
2.46
|
13,100 | 2.67 | 2.67 | 2.39 | 0 | 0 | 0 |
14/04/2011 |
2.67
|
12,100 | 2.73 | 2.73 | 2.60 | 0 | 0 | 0 |
13/04/2011 |
2.73
|
3,300 | 2.67 | 2.80 | 2.67 | 0 | 0 | 0 |
08/04/2011 |
2.67
|
1,500 | 2.80 | 2.80 | 2.67 | 0 | 0 | 0 |
07/04/2011 |
2.80
|
100 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
06/04/2011 |
2.80
|
5,000 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
05/04/2011 |
2.80
|
0 | 2.73 | 2.80 | 2.80 | 0 | 0 | 0 |
04/04/2011 |
2.73
|
10,600 | 2.80 | 2.80 | 2.73 | 0 | 0 | 0 |
01/04/2011 |
2.80
|
25,000 | 2.87 | 2.87 | 2.80 | 0 | 0 | 0 |
31/03/2011 |
2.87
|
5,000 | 2.80 | 2.87 | 2.87 | 0 | 0 | 0 |
30/03/2011 |
2.80
|
1,600 | 3.08 | 3.08 | 2.80 | 0 | 0 | 0 |
29/03/2011 |
3.08
|
1,300 | 2.94 | 3.08 | 3.08 | 0 | 0 | 0 |
28/03/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
25/03/2011 |
2.94
|
300 | 2.73 | 2.94 | 2.94 | 0 | 0 | 0 |
24/03/2011 |
2.73
|
1,800 | 2.94 | 3.08 | 2.73 | 0 | 0 | 0 |
23/03/2011 |
2.94
|
1,300 | 3.08 | 3.08 | 2.87 | 0 | 0 | 0 |
22/03/2011 |
3.08
|
900 | 3.01 | 3.08 | 3.08 | 0 | 0 | 0 |
21/03/2011 |
3.01
|
200 | 2.73 | 3.08 | 3.01 | 0 | 0 | 0 |
18/03/2011 |
2.73
|
600 | 2.87 | 3.01 | 2.73 | 0 | 0 | 0 |
17/03/2011 |
2.87
|
1,200 | 2.80 | 3.01 | 2.87 | 0 | 0 | 0 |
16/03/2011 |
2.80
|
3,000 | 2.73 | 2.87 | 2.73 | 0 | 0 | 0 |
15/03/2011 |
2.73
|
6,500 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 |
14/03/2011 |
2.73
|
7,600 | 3.01 | 3.14 | 2.73 | 0 | 0 | 0 |
11/03/2011 |
3.01
|
11,200 | 2.94 | 3.01 | 3.01 | 0 | 0 | 0 |
10/03/2011 |
2.94
|
900 | 2.94 | 3.08 | 2.94 | 0 | 0 | 0 |
09/03/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
08/03/2011 |
2.94
|
200 | 2.73 | 2.94 | 2.87 | 0 | 0 | 0 |
07/03/2011 |
2.73
|
300 | 2.87 | 3.01 | 2.73 | 0 | 0 | 0 |
04/03/2011 |
2.87
|
100 | 2.73 | 2.87 | 2.87 | 0 | 0 | 0 |
03/03/2011 |
2.73
|
12,400 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 |
02/03/2011 |
2.73
|
4,700 | 3.01 | 3.01 | 2.73 | 0 | 0 | 0 |
01/03/2011 |
3.01
|
3,100 | 2.87 | 3.14 | 2.94 | 0 | 0 | 0 |
28/02/2011 |
2.87
|
4,200 | 2.94 | 3.21 | 2.87 | 0 | 0 | 0 |
25/02/2011 |
2.94
|
13,300 | 2.87 | 2.94 | 2.94 | 0 | 0 | 0 |
24/02/2011 |
2.87
|
13,700 | 3.01 | 3.01 | 2.73 | 0 | 0 | 0 |
23/02/2011 |
3.01
|
700 | 2.87 | 3.01 | 3.01 | 0 | 0 | 0 |
22/02/2011 |
2.87
|
8,600 | 3.01 | 3.14 | 2.73 | 0 | 0 | 0 |
21/02/2011 |
3.01
|
17,500 | 3.28 | 3.55 | 3.01 | 0 | 0 | 0 |
18/02/2011 |
3.28
|
14,500 | 3.42 | 3.42 | 3.28 | 0 | 0 | 0 |
17/02/2011 |
3.42
|
300 | 3.21 | 3.42 | 3.14 | 0 | 0 | 0 |
16/02/2011 |
3.21
|
11,900 | 3.42 | 3.42 | 3.21 | 0 | 0 | 0 |
15/02/2011 |
3.42
|
600 | 3.55 | 3.55 | 3.42 | 0 | 0 | 0 |
14/02/2011 |
3.55
|
100 | 3.35 | 3.55 | 3.55 | 0 | 0 | 0 |
11/02/2011 |
3.35
|
8,300 | 3.49 | 3.49 | 3.28 | 0 | 0 | 0 |
10/02/2011 |
3.49
|
4,100 | 3.76 | 3.76 | 3.42 | 0 | 0 | 0 |
09/02/2011 |
3.76
|
0 | 3.62 | 3.76 | 3.76 | 0 | 0 | 0 |
08/02/2011 |
3.62
|
1,100 | 3.55 | 3.96 | 3.62 | 0 | 0 | 0 |
28/01/2011 |
3.55
|
300 | 3.62 | 3.62 | 3.55 | 0 | 0 | 0 |
27/01/2011 |
3.62
|
15,800 | 3.55 | 3.62 | 3.49 | 0 | 0 | 0 |
26/01/2011 |
3.55
|
200 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
25/01/2011 |
3.55
|
6,100 | 3.42 | 3.55 | 3.35 | 0 | 0 | 0 |