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) |
0.03 | 0.52% | 1,465,700 | -6,600 | -0.0 |
5.28
5.69
5.50
|
2 tháng
(2024-07-22) |
-0.22 | -3.83% | 2,562,700 | -90 | 0.0 |
5.19
5.77
5.50
|
3 tháng
(2024-06-21) |
-0.63 | -10.31% | 3,920,800 | -12,291 | -0.1 |
5.19
6.17
5.50
|
6 tháng
(2024-03-25) |
-1.05 | -16.09% | 11,698,500 | -9,591 | -0.1 |
5.19
6.55
5.50
|
12 tháng
(2023-09-25) |
-1.84 | -25.11% | 33,065,700 | -14,591 | -0.1 |
5.19
7.46
5.50
|
24 tháng
(2022-09-30) |
-1.02 | -15.62% | 113,337,400 | -735,961 | -8.6 |
4.54
10.14
5.50
|
36 tháng
(2021-10-05) |
-7.70 | -58.33% | 251,072,600 | -373,461 | -1.2 |
4.54
16.51
5.50
|
60 tháng
(2019-10-16) |
-3.17 | -36.55% | 402,282,110 | -147,141 | 2.5 |
4.54
20.07
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2011 |
2.47
|
2,300 | 2.52 | 2.52 | 2.47 | 2,000 | 0 | 0.0 |
27/06/2011 |
2.52
|
2,000 | 2.44 | 2.52 | 2.52 | 0 | 0 | 0 |
24/06/2011 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
23/06/2011 |
2.44
|
4,500 | 2.49 | 2.49 | 2.44 | 0 | 0 | 0 |
22/06/2011 |
2.49
|
4,100 | 2.49 | 2.49 | 2.44 | 0 | 0 | 0 |
21/06/2011 |
2.49
|
6,800 | 2.33 | 2.49 | 2.33 | 0 | 0 | 0 |
20/06/2011 |
2.33
|
5,000 | 2.44 | 2.44 | 2.30 | 0 | 0 | 0 |
17/06/2011 |
2.44
|
8,200 | 2.55 | 2.55 | 2.44 | 0 | 0 | 0 |
16/06/2011 |
2.55
|
2,100 | 2.47 | 2.55 | 2.55 | 0 | 0 | 0 |
15/06/2011 |
2.47
|
28,000 | 2.52 | 2.68 | 2.47 | 0 | 0 | 0 |
14/06/2011 |
2.52
|
48,000 | 2.49 | 2.66 | 2.49 | 0 | 0 | 0 |
13/06/2011 |
2.49
|
6,000 | 2.49 | 2.63 | 2.44 | 0 | 0 | 0 |
10/06/2011 |
2.49
|
14,500 | 2.33 | 2.49 | 2.25 | 0 | 0 | 0 |
09/06/2011 |
2.33
|
2,600 | 2.33 | 2.39 | 2.28 | 0 | 0 | 0 |
08/06/2011 |
2.33
|
30,100 | 2.47 | 2.47 | 2.33 | 0 | 0 | 0 |
07/06/2011 |
2.47
|
5,700 | 2.36 | 2.52 | 2.39 | 0 | 0 | 0 |
06/06/2011 |
2.36
|
10,500 | 2.47 | 2.47 | 2.36 | 0 | 0 | 0 |
03/06/2011 |
2.47
|
13,900 | 2.63 | 2.63 | 2.47 | 0 | 0 | 0 |
02/06/2011 |
2.63
|
21,400 | 2.55 | 2.63 | 2.60 | 0 | 0 | 0 |
01/06/2011 |
2.55
|
130,800 | 2.52 | 2.55 | 2.36 | 0 | 0 | 0 |
31/05/2011 |
2.52
|
100 | 2.57 | 2.57 | 2.52 | 0 | 0 | 0 |
30/05/2011 |
2.57
|
7,100 | 2.76 | 2.95 | 2.57 | 0 | 0 | 0 |
27/05/2011 |
2.76
|
11,600 | 2.95 | 2.95 | 2.76 | 0 | 0 | 0 |
26/05/2011 |
2.95
|
6,000 | 3.17 | 3.17 | 2.95 | 0 | 0 | 0 |
25/05/2011 |
3.17
|
300 | 3.39 | 3.39 | 3.17 | 0 | 0 | 0 |
24/05/2011 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
23/05/2011 |
3.39
|
0 | 3.25 | 3.39 | 3.39 | 0 | 0 | 0 |
20/05/2011 |
3.25
|
300 | 3.50 | 3.66 | 3.25 | 0 | 0 | 0 |
19/05/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
18/05/2011 |
3.50
|
100 | 3.25 | 3.50 | 3.50 | 0 | 0 | 0 |
17/05/2011 |
3.25
|
8,600 | 3.31 | 3.47 | 3.25 | 0 | 0 | 0 |
16/05/2011 |
3.31
|
7,200 | 3.28 | 3.31 | 3.20 | 0 | 0 | 0 |
13/05/2011 |
3.28
|
32,500 | 3.31 | 3.36 | 3.25 | 0 | 0 | 0 |
12/05/2011 |
3.31
|
9,800 | 3.31 | 3.31 | 3.28 | 0 | 0 | 0 |
11/05/2011 |
3.31
|
21,200 | 3.28 | 3.31 | 3.28 | 0 | 0 | 0 |
10/05/2011 |
3.28
|
11,100 | 3.31 | 3.33 | 3.25 | 0 | 0 | 0 |
09/05/2011 |
3.31
|
10,400 | 3.28 | 3.31 | 3.25 | 0 | 0 | 0 |
06/05/2011 |
3.28
|
2,400 | 3.31 | 3.31 | 3.28 | 0 | 0 | 0 |
05/05/2011 |
3.31
|
20,000 | 3.36 | 3.36 | 3.23 | 0 | 0 | 0 |
04/05/2011 |
3.36
|
4,500 | 3.39 | 3.39 | 3.36 | 0 | 0 | 0 |
29/04/2011 |
3.39
|
800 | 3.20 | 3.39 | 3.39 | 0 | 0 | 0 |
28/04/2011 |
3.20
|
9,900 | 3.20 | 3.39 | 3.12 | 0 | 0 | 0 |
27/04/2011 |
3.20
|
11,300 | 3.52 | 3.52 | 3.20 | 0 | 0 | 0 |
26/04/2011 |
3.52
|
20,300 | 3.39 | 3.52 | 3.39 | 0 | 0 | 0 |
25/04/2011 |
3.39
|
7,800 | 3.28 | 3.39 | 3.36 | 0 | 0 | 0 |
22/04/2011 |
3.28
|
39,500 | 3.39 | 3.39 | 3.28 | 0 | 0 | 0 |
21/04/2011 |
3.39
|
25,900 | 3.44 | 3.44 | 3.39 | 0 | 0 | 0 |
20/04/2011 |
3.44
|
6,800 | 3.41 | 3.44 | 3.36 | 0 | 0 | 0 |
19/04/2011 |
3.41
|
10,800 | 3.41 | 3.41 | 3.39 | 0 | 0 | 0 |
18/04/2011 |
3.41
|
20,600 | 3.44 | 3.44 | 3.36 | 0 | 0 | 0 |
15/04/2011 |
3.44
|
11,100 | 3.47 | 3.47 | 3.44 | 0 | 0 | 0 |
14/04/2011 |
3.47
|
13,000 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
13/04/2011 |
3.50
|
8,500 | 3.50 | 3.50 | 3.44 | 0 | 0 | 0 |
08/04/2011 |
3.50
|
7,200 | 3.52 | 3.55 | 3.50 | 0 | 0 | 0 |
07/04/2011 |
3.52
|
5,900 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 |
06/04/2011 |
3.58
|
6,700 | 3.47 | 3.58 | 3.50 | 0 | 0 | 0 |
05/04/2011 |
3.47
|
16,200 | 3.44 | 3.50 | 3.44 | 0 | 0 | 0 |
04/04/2011 |
3.44
|
6,500 | 3.47 | 3.52 | 3.44 | 0 | 0 | 0 |
01/04/2011 |
3.47
|
8,400 | 3.50 | 3.60 | 3.47 | 0 | 0 | 0 |
31/03/2011 |
3.50
|
29,500 | 3.44 | 3.50 | 3.44 | 0 | 0 | 0 |
30/03/2011 |
3.44
|
13,500 | 3.44 | 3.44 | 3.39 | 0 | 0 | 0 |
29/03/2011 |
3.44
|
11,200 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 |
28/03/2011 |
3.47
|
15,800 | 3.44 | 3.50 | 3.41 | 0 | 0 | 0 |
25/03/2011 |
3.44
|
13,900 | 3.47 | 3.47 | 3.44 | 0 | 0 | 0 |
24/03/2011 |
3.47
|
17,700 | 3.52 | 3.52 | 3.41 | 0 | 0 | 0 |
23/03/2011 |
3.52
|
7,000 | 3.44 | 3.55 | 3.50 | 0 | 0 | 0 |
22/03/2011 |
3.44
|
30,700 | 3.52 | 3.55 | 3.44 | 0 | 0 | 0 |
21/03/2011 |
3.52
|
20,400 | 3.55 | 3.66 | 3.50 | 0 | 0 | 0 |
18/03/2011 |
3.55
|
40,400 | 3.50 | 3.58 | 3.50 | 0 | 0 | 0 |
17/03/2011 |
3.50
|
21,400 | 3.50 | 3.52 | 3.39 | 0 | 0 | 0 |
16/03/2011 |
3.50
|
11,600 | 3.58 | 3.58 | 3.47 | 0 | 0 | 0 |
15/03/2011 |
3.58
|
2,800 | 3.44 | 3.77 | 3.58 | 0 | 0 | 0 |
14/03/2011 |
3.44
|
10,900 | 3.71 | 3.85 | 3.44 | 0 | 0 | 0 |
11/03/2011 |
3.71
|
16,400 | 3.58 | 3.74 | 3.52 | 0 | 0 | 0 |
10/03/2011 |
3.58
|
55,500 | 3.47 | 3.58 | 3.44 | 0 | 0 | 0 |
09/03/2011 |
3.47
|
11,000 | 3.50 | 3.50 | 3.39 | 0 | 0 | 0 |
08/03/2011 |
3.50
|
20,100 | 3.44 | 3.52 | 3.41 | 0 | 0 | 0 |
07/03/2011 |
3.44
|
30,300 | 3.39 | 3.58 | 3.36 | 0 | 0 | 0 |
04/03/2011 |
3.39
|
29,300 | 3.31 | 3.39 | 3.33 | 0 | 0 | 0 |
03/03/2011 |
3.31
|
28,900 | 3.36 | 3.39 | 3.28 | 0 | 0 | 0 |
02/03/2011 |
3.36
|
48,900 | 3.47 | 3.47 | 3.36 | 0 | 0 | 0 |
01/03/2011 |
3.47
|
25,200 | 3.44 | 3.52 | 3.47 | 0 | 0 | 0 |
28/02/2011 |
3.44
|
6,800 | 3.58 | 3.74 | 3.41 | 0 | 0 | 0 |
25/02/2011 |
3.58
|
21,000 | 3.50 | 3.58 | 3.44 | 0 | 0 | 0 |
24/02/2011 |
3.50
|
17,600 | 3.55 | 3.60 | 3.39 | 0 | 0 | 0 |
23/02/2011 |
3.55
|
28,100 | 3.44 | 3.60 | 3.50 | 0 | 0 | 0 |
22/02/2011 |
3.44
|
44,200 | 3.52 | 3.52 | 3.39 | 0 | 0 | 0 |
21/02/2011 |
3.52
|
59,000 | 3.66 | 3.66 | 3.52 | 0 | 0 | 0 |
18/02/2011 |
3.66
|
43,000 | 3.77 | 3.82 | 3.66 | 0 | 0 | 0 |
17/02/2011 |
3.77
|
54,400 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
16/02/2011 |
3.90
|
22,700 | 3.69 | 4.04 | 3.90 | 0 | 0 | 0 |
15/02/2011 |
3.69
|
21,500 | 3.85 | 4.09 | 3.69 | 0 | 0 | 0 |
14/02/2011 |
3.85
|
21,500 | 4.01 | 4.15 | 3.85 | 0 | 0 | 0 |
11/02/2011 |
4.01
|
57,100 | 4.07 | 4.07 | 3.98 | 0 | 0 | 0 |
10/02/2011 |
4.07
|
99,500 | 3.98 | 4.09 | 3.98 | 0 | 0 | 0 |
09/02/2011 |
3.98
|
21,800 | 4.07 | 4.12 | 3.82 | 0 | 0 | 0 |
08/02/2011 |
4.07
|
33,000 | 4.07 | 4.17 | 4.04 | 0 | 0 | 0 |
28/01/2011 |
4.07
|
71,300 | 4.09 | 4.20 | 4.04 | 0 | 0 | 0 |
27/01/2011 |
4.09
|
191,100 | 3.90 | 4.09 | 3.88 | 0 | 0 | 0 |
26/01/2011 |
3.90
|
27,300 | 3.77 | 3.90 | 3.74 | 0 | 0 | 0 |