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) |
-0.30 | -1.76% | 13,800 | 3,600 | 0.1 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-21) |
-0.70 | -4.02% | 38,700 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-25) |
-1.10 | -6.18% | 137,900 | -3,200 | -0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-25) |
3.57 | 27.23% | 527,200 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-09-30) |
5.78 | 52.99% | 1,084,517 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-05) |
6.22 | 59.36% | 7,159,690 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-16) |
4.11 | 32.68% | 10,841,116 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2011 |
2.90
|
800 | 3.18 | 3.18 | 2.90 | 0 | 0 | 0 |
27/06/2011 |
3.18
|
800 | 3.14 | 3.43 | 2.94 | 0 | 0 | 0 |
24/06/2011 |
3.14
|
800 | 2.78 | 3.18 | 3.14 | 0 | 0 | 0 |
23/06/2011 |
2.78
|
10,600 | 2.98 | 3.27 | 2.78 | 0 | 0 | 0 |
22/06/2011 |
2.98
|
5,500 | 2.78 | 3.02 | 2.94 | 0 | 0 | 0 |
21/06/2011 |
2.78
|
800 | 2.78 | 2.82 | 2.78 | 0 | 0 | 0 |
20/06/2011 |
2.78
|
2,500 | 3.02 | 3.23 | 2.78 | 0 | 0 | 0 |
17/06/2011 |
3.02
|
500 | 2.82 | 3.02 | 3.02 | 0 | 0 | 0 |
16/06/2011 |
2.82
|
3,700 | 2.86 | 2.86 | 2.82 | 0 | 0 | 0 |
15/06/2011 |
2.86
|
3,800 | 3.23 | 3.27 | 2.86 | 0 | 0 | 0 |
14/06/2011 |
3.23
|
4,000 | 3.47 | 3.47 | 3.02 | 0 | 0 | 0 |
13/06/2011 |
3.47
|
1,500 | 3.18 | 3.47 | 3.02 | 0 | 0 | 0 |
10/06/2011 |
3.18
|
2,800 | 3.14 | 3.43 | 3.18 | 0 | 0 | 0 |
09/06/2011 |
3.14
|
800 | 2.90 | 3.18 | 3.14 | 0 | 0 | 0 |
08/06/2011 |
2.90
|
5,400 | 2.86 | 2.94 | 2.61 | 0 | 0 | 0 |
07/06/2011 |
2.86
|
1,200 | 2.65 | 2.86 | 2.57 | 0 | 0 | 0 |
06/06/2011 |
2.65
|
100 | 2.78 | 2.78 | 2.65 | 0 | 0 | 0 |
03/06/2011 |
2.78
|
300 | 3.02 | 3.02 | 2.74 | 0 | 0 | 0 |
02/06/2011 |
3.02
|
3,200 | 3.02 | 3.18 | 3.02 | 0 | 0 | 0 |
01/06/2011 |
3.02
|
7,400 | 2.86 | 3.06 | 2.98 | 0 | 0 | 0 |
31/05/2011 |
2.86
|
4,200 | 2.86 | 3.02 | 2.86 | 0 | 0 | 0 |
30/05/2011 |
2.86
|
5,600 | 2.69 | 2.94 | 2.49 | 0 | 0 | 0 |
27/05/2011 |
2.69
|
3,700 | 2.45 | 2.69 | 2.69 | 0 | 0 | 0 |
26/05/2011 |
2.45
|
1,300 | 2.41 | 2.45 | 2.45 | 0 | 0 | 0 |
25/05/2011 |
2.41
|
4,300 | 2.20 | 2.41 | 2.00 | 0 | 0 | 0 |
24/05/2011 |
2.20
|
4,000 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
23/05/2011 |
2.20
|
700 | 2.45 | 2.45 | 2.20 | 0 | 0 | 0 |
20/05/2011 |
2.45
|
1,000 | 2.65 | 2.65 | 2.45 | 0 | 0 | 0 |
19/05/2011 |
2.65
|
100 | 2.45 | 2.65 | 2.65 | 0 | 0 | 0 |
18/05/2011 |
2.45
|
4,200 | 2.57 | 2.57 | 2.25 | 0 | 0 | 0 |
17/05/2011 |
2.57
|
900 | 2.41 | 2.57 | 2.45 | 0 | 0 | 0 |
16/05/2011 |
2.41
|
1,500 | 2.53 | 2.53 | 2.41 | 0 | 0 | 0 |
13/05/2011 |
2.53
|
1,100 | 2.86 | 2.94 | 2.53 | 0 | 0 | 0 |
12/05/2011 |
2.86
|
4,100 | 2.69 | 2.86 | 2.45 | 0 | 0 | 0 |
11/05/2011 |
2.69
|
400 | 2.65 | 2.69 | 2.69 | 0 | 0 | 0 |
10/05/2011 |
2.65
|
400 | 2.94 | 2.94 | 2.65 | 0 | 0 | 0 |
09/05/2011 |
2.94
|
200 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
06/05/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
05/05/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
04/05/2011 |
2.94
|
500 | 2.82 | 2.94 | 2.94 | 0 | 0 | 0 |
29/04/2011 |
2.82
|
100 | 2.53 | 2.82 | 2.82 | 0 | 0 | 0 |
28/04/2011 |
2.53
|
600 | 2.78 | 2.78 | 2.53 | 0 | 0 | 0 |
27/04/2011 |
2.78
|
400 | 2.74 | 2.78 | 2.49 | 0 | 0 | 0 |
26/04/2011 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
25/04/2011 |
2.74
|
0 | 2.82 | 2.74 | 2.74 | 0 | 0 | 0 |
22/04/2011 |
2.82
|
200 | 2.82 | 2.82 | 2.65 | 0 | 0 | 0 |
21/04/2011 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
20/04/2011 |
2.82
|
1,100 | 2.82 | 2.98 | 2.82 | 0 | 0 | 0 |
19/04/2011 |
2.82
|
200 | 2.57 | 2.82 | 2.78 | 0 | 0 | 0 |
18/04/2011 |
2.57
|
4,600 | 2.86 | 3.02 | 2.57 | 0 | 0 | 0 |
15/04/2011 |
2.86
|
200 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
14/04/2011 |
2.86
|
200 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
13/04/2011 |
2.86
|
4,600 | 2.86 | 3.02 | 2.86 | 0 | 0 | 0 |
08/04/2011 |
2.86
|
6,500 | 2.61 | 2.86 | 2.82 | 0 | 0 | 0 |
07/04/2011 |
2.74
|
500 | 2.53 | 2.74 | 2.74 | 0 | 0 | 0 |
06/04/2011 |
2.53
|
1,100 | 2.45 | 2.69 | 2.53 | 0 | 0 | 0 |
05/04/2011 |
2.45
|
500 | 2.61 | 2.61 | 2.45 | 0 | 0 | 0 |
04/04/2011 |
2.61
|
1,500 | 2.90 | 2.90 | 2.61 | 0 | 0 | 0 |
01/04/2011 |
2.90
|
200 | 2.94 | 2.94 | 2.90 | 0 | 0 | 0 |
31/03/2011 |
2.94
|
3,100 | 2.69 | 2.94 | 2.53 | 0 | 0 | 0 |
30/03/2011 |
2.69
|
100 | 2.90 | 2.90 | 2.69 | 0 | 0 | 0 |
29/03/2011 |
2.90
|
4,800 | 3.14 | 3.14 | 2.90 | 0 | 0 | 0 |
28/03/2011 |
3.14
|
600 | 2.94 | 3.23 | 3.14 | 0 | 0 | 0 |
25/03/2011 |
2.94
|
2,100 | 2.78 | 3.02 | 2.94 | 0 | 0 | 0 |
24/03/2011 |
2.78
|
300 | 2.82 | 2.82 | 2.74 | 0 | 0 | 0 |
23/03/2011 |
2.82
|
6,200 | 2.57 | 2.82 | 2.41 | 0 | 0 | 0 |
22/03/2011 |
2.57
|
15,000 | 2.86 | 3.10 | 2.57 | 0 | 0 | 0 |
21/03/2011 |
2.86
|
4,100 | 3.10 | 3.43 | 2.86 | 0 | 0 | 0 |
18/03/2011 |
3.10
|
6,100 | 3.43 | 3.67 | 3.10 | 0 | 0 | 0 |
17/03/2011 |
3.43
|
4,500 | 3.80 | 3.80 | 3.43 | 0 | 0 | 0 |
16/03/2011 |
3.80
|
100 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 |
15/03/2011 |
3.88
|
1,200 | 3.63 | 3.96 | 3.43 | 0 | 0 | 0 |
14/03/2011 |
3.63
|
100 | 3.47 | 3.63 | 3.63 | 0 | 0 | 0 |
11/03/2011 |
3.47
|
100 | 3.43 | 3.47 | 3.47 | 0 | 0 | 0 |
10/03/2011 |
3.43
|
3,100 | 3.80 | 3.80 | 3.43 | 0 | 0 | 0 |
09/03/2011 |
3.80
|
100 | 3.67 | 3.80 | 3.80 | 0 | 0 | 0 |
08/03/2011 |
3.67
|
300 | 3.35 | 3.67 | 3.02 | 0 | 0 | 0 |
07/03/2011 |
3.35
|
0 | 3.80 | 3.35 | 3.35 | 0 | 0 | 0 |
04/03/2011 |
3.80
|
900 | 3.51 | 3.80 | 3.14 | 0 | 0 | 0 |
03/03/2011 |
3.51
|
800 | 3.51 | 3.51 | 3.23 | 0 | 0 | 0 |
02/03/2011 |
3.51
|
100 | 3.84 | 3.84 | 3.51 | 0 | 0 | 0 |
01/03/2011 |
3.84
|
100 | 3.67 | 3.84 | 3.84 | 0 | 0 | 0 |
28/02/2011 |
3.67
|
6,200 | 3.67 | 3.67 | 3.31 | 0 | 0 | 0 |
25/02/2011 |
3.67
|
100 | 3.35 | 3.67 | 3.67 | 0 | 0 | 0 |
24/02/2011 |
3.35
|
3,500 | 3.47 | 3.47 | 3.35 | 0 | 0 | 0 |
23/02/2011 |
3.47
|
13,600 | 3.96 | 3.96 | 3.27 | 0 | 0 | 0 |
22/02/2011 |
3.96
|
300 | 3.67 | 3.96 | 3.31 | 0 | 0 | 0 |
21/02/2011 |
3.67
|
1,200 | 4.08 | 4.08 | 3.51 | 0 | 0 | 0 |
18/02/2011 |
4.08
|
300 | 3.88 | 4.08 | 3.51 | 0 | 0 | 0 |
17/02/2011 |
3.88
|
400 | 3.96 | 3.96 | 3.88 | 0 | 0 | 0 |
16/02/2011 |
3.96
|
2,600 | 4.08 | 4.25 | 3.88 | 0 | 0 | 0 |
15/02/2011 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
14/02/2011 |
4.08
|
500 | 3.67 | 4.08 | 4.08 | 0 | 0 | 0 |
11/02/2011 |
3.67
|
1,500 | 3.88 | 4.29 | 3.67 | 0 | 0 | 0 |
10/02/2011 |
3.88
|
13,800 | 4.29 | 4.29 | 3.88 | 0 | 1,000 | -0.0 |
09/02/2011 |
4.29
|
4,000 | 4.25 | 4.29 | 4.29 | 0 | 0 | 0 |
08/02/2011 |
4.25
|
800 | 4.61 | 4.61 | 4.25 | 0 | 0 | 0 |
28/01/2011 |
4.61
|
100 | 4.49 | 4.61 | 4.61 | 0 | 0 | 0 |
27/01/2011 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
26/01/2011 |
4.49
|
900 | 4.45 | 4.49 | 4.49 | 0 | 0 | 0 |