Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-1.10 | -8.21% | 4,774,700 | -1,270,120 | -16.3 |
12.25
13.40
12.30
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 12,171,800 | -2,383,172 | -31.3 |
12.25
13.95
12.30
|
3 tháng
(2024-06-24) |
-3.25 | -20.90% | 38,245,700 | -2,814,667 | -37.3 |
12.25
16.95
12.30
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 75,123,200 | -4,830,571 | -66.7 |
12.25
16.95
12.30
|
12 tháng
(2023-09-26) |
0.73 | 6.28% | 91,121,300 | -5,887,325 | -81.3 |
10.75
16.95
12.30
|
24 tháng
(2022-10-03) |
-0.83 | -6.30% | 137,714,800 | -7,905,624 | -109.3 |
9.16
16.95
12.30
|
36 tháng
(2021-10-06) |
-6.35 | -34.04% | 183,388,900 | -11,118,221 | -177.0 |
9.16
20
12.30
|
60 tháng
(2019-10-17) |
-2.31 | -15.84% | 332,973,950 | -14,797,461 | -258.6 |
9.16
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2011 |
2.12
|
121,690 | 2.21 | 2.21 | 2.12 | 800 | 57,190 | -0.4 |
01/07/2011 |
2.21
|
57,340 | 2.32 | 2.32 | 2.21 | 14,600 | 1,870 | 0.1 |
30/06/2011 |
2.32
|
178,230 | 2.32 | 2.32 | 2.23 | 20,000 | 32,000 | -0.1 |
29/06/2011 |
2.32
|
208,420 | 2.41 | 2.41 | 2.32 | 2,100 | 26,720 | -0.2 |
28/06/2011 |
2.41
|
831,180 | 2.29 | 2.41 | 2.18 | 2,000 | 125,190 | -1.0 |
27/06/2011 |
2.29
|
410,630 | 2.21 | 2.29 | 2.15 | 6,770 | 84,810 | -0.6 |
24/06/2011 |
2.21
|
279,910 | 2.12 | 2.21 | 2.09 | 0 | 41,480 | -0.3 |
23/06/2011 |
2.12
|
234,040 | 2.15 | 2.15 | 2.09 | 0 | 117,820 | -0.9 |
22/06/2011 |
2.15
|
120,390 | 2.15 | 2.15 | 2.09 | 95,670 | 43,410 | 0.4 |
21/06/2011 |
2.15
|
105,110 | 2.06 | 2.15 | 2.06 | 49,910 | 38,970 | 0.1 |
20/06/2011 |
2.06
|
156,110 | 2.15 | 2.18 | 2.06 | 43,300 | 75,860 | -0.2 |
17/06/2011 |
2.15
|
503,100 | 2.23 | 2.23 | 2.15 | 197,870 | 438,330 | -1.8 |
16/06/2011 |
2.23
|
226,290 | 2.18 | 2.23 | 2.15 | 79,690 | 160,280 | -0.6 |
15/06/2011 |
2.18
|
338,140 | 2.26 | 2.26 | 2.18 | 102,240 | 204,200 | -0.8 |
14/06/2011 |
2.26
|
316,040 | 2.29 | 2.35 | 2.26 | 15,100 | 199,530 | -1.5 |
13/06/2011 |
2.29
|
297,650 | 2.32 | 2.32 | 2.23 | 0 | 170,090 | -1.3 |
10/06/2011 |
2.32
|
153,560 | 2.29 | 2.41 | 2.26 | 0 | 77,180 | -0.6 |
09/06/2011 |
2.29
|
75,780 | 2.29 | 2.29 | 2.21 | 500 | 0 | 0.0 |
08/06/2011 |
2.29
|
367,980 | 2.21 | 2.29 | 2.21 | 58,090 | 0 | 0.5 |
07/06/2011 |
2.21
|
116,980 | 2.12 | 2.21 | 2.15 | 94,000 | 0 | 0.7 |
06/06/2011 |
2.12
|
105,260 | 2.12 | 2.12 | 2.06 | 47,840 | 69,320 | -0.2 |
03/06/2011 |
2.12
|
347,520 | 2.18 | 2.26 | 2.12 | 163,530 | 101,820 | 0.5 |
02/06/2011 |
2.18
|
161,730 | 2.06 | 2.18 | 2.15 | 51,100 | 31,820 | 0.1 |
01/06/2011 |
2.06
|
238,040 | 2.00 | 2.09 | 1.98 | 102,460 | 54,520 | 0.3 |
31/05/2011 |
2.00
|
127,660 | 2.03 | 2.03 | 1.98 | 61,050 | 31,820 | 0.2 |
30/05/2011 |
2.03
|
145,500 | 2.12 | 2.12 | 2.03 | 6,310 | 40,820 | -0.2 |
27/05/2011 |
2.12
|
342,120 | 2.09 | 2.12 | 2.00 | 123,120 | 108,820 | 0.1 |
26/05/2011 |
2.09
|
372,050 | 2.09 | 2.15 | 2.00 | 2,050 | 96,360 | -0.7 |
25/05/2011 |
2.09
|
74,310 | 2.18 | 2.18 | 2.09 | 8,090 | 61,130 | -0.4 |
24/05/2011 |
2.18
|
159,920 | 2.29 | 2.29 | 2.18 | 0 | 120,940 | -0.9 |
23/05/2011 |
2.29
|
137,700 | 2.41 | 2.41 | 2.29 | 500 | 95,320 | -0.8 |
20/05/2011 |
2.41
|
181,290 | 2.46 | 2.46 | 2.41 | 18,700 | 144,850 | -1.1 |
19/05/2011 |
2.46
|
123,580 | 2.52 | 2.52 | 2.46 | 47,030 | 96,230 | -0.4 |
18/05/2011 |
2.52
|
177,710 | 2.49 | 2.55 | 2.43 | 47,030 | 0 | 0.4 |
17/05/2011 |
2.49
|
235,930 | 2.52 | 2.52 | 2.49 | 54,960 | 1,000 | 0.5 |
16/05/2011 |
2.52
|
97,250 | 2.55 | 2.58 | 2.52 | 56,700 | 7,000 | 0.4 |
13/05/2011 |
2.55
|
106,930 | 2.55 | 2.55 | 2.52 | 52,840 | 0 | 0.5 |
12/05/2011 |
2.55
|
113,550 | 2.55 | 2.55 | 2.52 | 47,330 | 52,500 | -0.0 |
11/05/2011 |
2.55
|
94,090 | 2.58 | 2.58 | 2.52 | 58,050 | 64,020 | -0.1 |
10/05/2011 |
2.58
|
110,420 | 2.58 | 2.58 | 2.55 | 70,140 | 16,390 | 0.5 |
09/05/2011 |
2.58
|
103,790 | 2.55 | 2.58 | 2.52 | 67,950 | 51,090 | 0.2 |
06/05/2011 |
2.55
|
124,970 | 2.58 | 2.58 | 2.55 | 79,690 | 35,500 | 0.4 |
05/05/2011 |
2.58
|
201,360 | 2.55 | 2.58 | 2.52 | 84,500 | 0 | 0.8 |
04/05/2011 |
2.55
|
115,170 | 2.55 | 2.58 | 2.52 | 92,230 | 0 | 0.8 |
29/04/2011 |
2.55
|
136,930 | 2.58 | 2.61 | 2.55 | 84,460 | 0 | 0.8 |
28/04/2011 |
2.58
|
98,770 | 2.55 | 2.58 | 2.55 | 57,120 | 4,500 | 0.5 |
27/04/2011 |
2.55
|
177,700 | 2.52 | 2.58 | 2.52 | 134,700 | 61,000 | 0.7 |
26/04/2011 |
2.52
|
155,310 | 2.61 | 2.64 | 2.52 | 85,150 | 9,500 | 0.7 |
25/04/2011 |
2.61
|
83,230 | 2.55 | 2.61 | 2.58 | 47,430 | 15,100 | 0.3 |
22/04/2011 |
2.55
|
176,420 | 2.66 | 2.66 | 2.55 | 27,800 | 7,600 | 0.2 |
21/04/2011 |
2.66
|
96,660 | 2.69 | 2.69 | 2.58 | 47,950 | 1,000 | 0.4 |
20/04/2011 |
2.69
|
217,400 | 2.64 | 2.69 | 2.64 | 196,090 | 44,520 | 1.4 |
19/04/2011 |
2.64
|
174,150 | 2.61 | 2.69 | 2.55 | 130,120 | 62,990 | 0.6 |
18/04/2011 |
2.61
|
25,727 | 2.72 | 2.75 | 2.61 | 87,470 | 159,490 | -0.7 |
15/04/2011 |
2.72
|
163,900 | 2.78 | 2.81 | 2.72 | 83,770 | 1,000 | 0.8 |
14/04/2011 |
2.78
|
104,800 | 2.78 | 2.81 | 2.78 | 56,940 | 1,000 | 0.5 |
13/04/2011 |
2.78
|
89,010 | 2.84 | 2.84 | 2.78 | 51,540 | 0 | 0.5 |
08/04/2011 |
2.84
|
124,620 | 2.81 | 2.86 | 2.81 | 104,330 | 12,100 | 0.9 |
07/04/2011 |
2.81
|
126,810 | 2.84 | 2.84 | 2.81 | 70,000 | 700 | 0.7 |
06/04/2011 |
2.84
|
137,700 | 2.78 | 2.86 | 2.81 | 46,950 | 4,000 | 0.4 |
05/04/2011 |
2.78
|
79,630 | 2.81 | 2.84 | 2.78 | 46,950 | 2,000 | 0.4 |
04/04/2011 |
2.81
|
128,360 | 2.81 | 2.84 | 2.78 | 50,500 | 500 | 0.5 |
01/04/2011 |
2.81
|
322,630 | 2.86 | 2.86 | 2.78 | 67,840 | 78,000 | -0.1 |
31/03/2011 |
2.86
|
129,900 | 2.78 | 2.86 | 2.81 | 93,950 | 6,000 | 0.9 |
30/03/2011 |
2.78
|
342,480 | 2.84 | 2.84 | 2.78 | 108,130 | 80,000 | 0.3 |
29/03/2011 |
2.84
|
203,050 | 2.86 | 2.89 | 2.81 | 64,140 | 1,500 | 0.6 |
28/03/2011 |
2.86
|
241,430 | 2.86 | 2.89 | 2.84 | 54,240 | 1,000 | 0.5 |
25/03/2011 |
2.86
|
185,760 | 2.92 | 2.92 | 2.86 | 48,710 | 0 | 0.5 |
24/03/2011 |
2.92
|
154,680 | 2.98 | 2.98 | 2.89 | 46,950 | 0 | 0.5 |
23/03/2011 |
2.98
|
292,900 | 2.89 | 2.98 | 2.89 | 228,010 | 150,000 | 0.8 |
22/03/2011 |
2.89
|
178,680 | 2.84 | 2.92 | 2.84 | 43,460 | 14,040 | 0.3 |
21/03/2011 |
2.84
|
613,060 | 2.78 | 2.89 | 2.84 | 0 | 388,420 | -3.9 |
18/03/2011 |
2.78
|
717,190 | 2.84 | 2.95 | 2.78 | 201,530 | 529,170 | -3.2 |
17/03/2011 |
2.84
|
450,420 | 2.92 | 2.95 | 2.78 | 144,050 | 355,560 | -2.1 |
16/03/2011 |
2.92
|
340,950 | 2.95 | 3.01 | 2.89 | 144,670 | 370,750 | -2.3 |
15/03/2011 |
2.95
|
178,310 | 3.01 | 3.04 | 2.95 | 107,350 | 195,610 | -0.9 |
14/03/2011 |
3.01
|
321,000 | 3.09 | 3.09 | 2.98 | 90,500 | 61,700 | 0.3 |
11/03/2011 |
3.09
|
385,530 | 3.06 | 3.15 | 3.09 | 154,820 | 180,070 | -0.3 |
10/03/2011 |
3.06
|
334,920 | 2.95 | 3.06 | 2.95 | 189,080 | 114,800 | 0.8 |
09/03/2011 |
2.95
|
211,330 | 3.06 | 3.06 | 2.95 | 118,180 | 40,000 | 0.8 |
08/03/2011 |
3.06
|
183,280 | 3.04 | 3.06 | 3.01 | 82,600 | 0 | 0.9 |
07/03/2011 |
3.04
|
245,660 | 3.09 | 3.15 | 3.04 | 48,210 | 70,330 | -0.2 |
04/03/2011 |
3.09
|
109,430 | 3.09 | 3.15 | 3.04 | 46,610 | 30,160 | 0.2 |
03/03/2011 |
3.09
|
170,580 | 3.24 | 3.24 | 3.09 | 45,600 | 5,100 | 0.4 |
02/03/2011 |
3.24
|
221,050 | 3.38 | 3.38 | 3.24 | 66,810 | 14,000 | 0.6 |
01/03/2011 |
3.38
|
88,800 | 3.35 | 3.38 | 3.32 | 49,600 | 4,830 | 0.5 |
28/02/2011 |
3.35
|
122,950 | 3.35 | 3.38 | 3.29 | 47,600 | 0 | 0.6 |
25/02/2011 |
3.35
|
124,270 | 3.35 | 3.38 | 3.32 | 46,130 | 39,500 | 0.1 |
24/02/2011 |
3.35
|
273,860 | 3.41 | 3.41 | 3.29 | 45,520 | 168,270 | -1.4 |
23/02/2011 |
3.41
|
258,170 | 3.38 | 3.47 | 3.38 | 154,890 | 7,000 | 1.8 |
22/02/2011 |
3.38
|
189,030 | 3.32 | 3.38 | 3.27 | 89,490 | 2,600 | 1.0 |
21/02/2011 |
3.32
|
228,940 | 3.47 | 3.47 | 3.29 | 103,820 | 0 | 1.2 |
18/02/2011 |
3.47
|
262,050 | 3.47 | 3.47 | 3.41 | 134,810 | 2,000 | 1.6 |
17/02/2011 |
3.47
|
276,060 | 3.44 | 3.47 | 3.41 | 120,130 | 93,280 | 0.3 |
16/02/2011 |
3.44
|
161,360 | 3.49 | 3.55 | 3.44 | 77,590 | 72,460 | 0.1 |
15/02/2011 |
3.49
|
261,730 | 3.55 | 3.58 | 3.47 | 65,260 | 41,300 | 0.3 |
14/02/2011 |
3.55
|
559,980 | 3.49 | 3.67 | 3.49 | 45,990 | 98,690 | -0.7 |
11/02/2011 |
3.49
|
178,020 | 3.49 | 3.52 | 3.44 | 49,700 | 7,100 | 0.5 |
10/02/2011 |
3.49
|
163,450 | 3.49 | 3.52 | 3.44 | 48,990 | 31,240 | 0.2 |
09/02/2011 |
3.49
|
250,420 | 3.58 | 3.58 | 3.49 | 66,120 | 3,000 | 0.8 |