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) |
-3.20 | -11.76% | 1,226,300 | 0 | 0 |
24
27.70
24
|
2 tháng
(2024-07-22) |
-1.50 | -5.88% | 4,553,000 | 0 | 0 |
24
28.10
24
|
3 tháng
(2024-06-21) |
-4.10 | -14.59% | 5,251,800 | 0 | 0 |
24
28.10
24
|
6 tháng
(2024-03-25) |
3.70 | 18.23% | 8,662,800 | 0 | 0 |
20.30
28.10
24
|
12 tháng
(2023-09-25) |
1 | 4.35% | 10,855,900 | 0 | 0 |
20.30
28.10
24
|
24 tháng
(2022-09-30) |
0.83 | 3.57% | 11,381,904 | 0 | 0 |
20.30
28.10
24
|
36 tháng
(2021-10-05) |
8.03 | 50.29% | 16,181,788 | -400 | -0.0 |
15.55
36.01
24
|
60 tháng
(2019-10-16) |
9.61 | 66.73% | 21,987,213 | -500 | -0.0 |
10.24
36.01
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2011 |
2.72
|
13,500 | 2.72 | 2.72 | 2.60 | 0 | 0 | 0 |
05/07/2011 |
2.72
|
29,300 | 2.65 | 2.78 | 2.62 | 0 | 0 | 0 |
04/07/2011 |
2.65
|
1,400 | 2.65 | 2.65 | 2.52 | 0 | 0 | 0 |
01/07/2011 |
2.65
|
11,900 | 2.78 | 2.78 | 2.57 | 0 | 0 | 0 |
30/06/2011 |
2.78
|
27,600 | 2.72 | 2.78 | 2.60 | 0 | 0 | 0 |
29/06/2011 |
2.72
|
14,500 | 2.60 | 2.72 | 2.49 | 0 | 0 | 0 |
28/06/2011 |
2.60
|
17,100 | 2.62 | 2.62 | 2.60 | 0 | 0 | 0 |
27/06/2011 |
2.62
|
17,900 | 2.60 | 2.62 | 2.60 | 0 | 0 | 0 |
24/06/2011 |
2.60
|
4,200 | 2.67 | 2.72 | 2.60 | 0 | 0 | 0 |
23/06/2011 |
2.67
|
25,500 | 2.54 | 2.70 | 2.49 | 0 | 0 | 0 |
22/06/2011 |
2.54
|
16,700 | 2.65 | 2.65 | 2.49 | 0 | 0 | 0 |
21/06/2011 |
2.65
|
10,200 | 2.47 | 2.65 | 2.47 | 0 | 0 | 0 |
20/06/2011 |
2.47
|
34,500 | 2.57 | 2.62 | 2.47 | 0 | 0 | 0 |
17/06/2011 |
2.57
|
32,300 | 2.83 | 2.83 | 2.57 | 0 | 0 | 0 |
16/06/2011 |
2.83
|
22,000 | 2.83 | 2.83 | 2.67 | 0 | 0 | 0 |
15/06/2011 |
2.83
|
67,000 | 2.91 | 2.91 | 2.83 | 0 | 0 | 0 |
14/06/2011 |
2.91
|
51,900 | 3.04 | 3.17 | 2.91 | 0 | 0 | 0 |
13/06/2011 |
3.04
|
46,800 | 2.85 | 3.04 | 2.93 | 0 | 0 | 0 |
10/06/2011 |
2.85
|
87,000 | 2.70 | 2.85 | 2.78 | 0 | 0 | 0 |
09/06/2011 |
2.70
|
49,900 | 2.52 | 2.75 | 2.52 | 0 | 0 | 0 |
08/06/2011 |
2.52
|
24,600 | 2.60 | 2.65 | 2.44 | 0 | 0 | 0 |
07/06/2011 |
2.60
|
27,200 | 2.47 | 2.60 | 2.31 | 0 | 0 | 0 |
06/06/2011 |
2.47
|
49,600 | 2.54 | 2.60 | 2.39 | 0 | 0 | 0 |
03/06/2011 |
2.54
|
21,600 | 2.41 | 2.57 | 2.41 | 0 | 0 | 0 |
02/06/2011 |
2.41
|
10,500 | 2.31 | 2.41 | 2.41 | 0 | 0 | 0 |
01/06/2011 |
2.31
|
10,600 | 2.18 | 2.31 | 2.10 | 0 | 0 | 0 |
31/05/2011 |
2.18
|
21,000 | 2.26 | 2.26 | 2.15 | 0 | 0 | 0 |
30/05/2011 |
2.26
|
16,400 | 2.28 | 2.39 | 2.26 | 0 | 0 | 0 |
27/05/2011 |
2.28
|
15,200 | 2.28 | 2.28 | 2.23 | 0 | 0 | 0 |
26/05/2011 |
2.28
|
29,700 | 2.26 | 2.34 | 2.10 | 0 | 0 | 0 |
25/05/2011 |
2.26
|
38,500 | 2.41 | 2.41 | 2.26 | 0 | 0 | 0 |
24/05/2011 |
2.41
|
41,700 | 2.54 | 2.54 | 2.41 | 1,000 | 0 | 0.0 |
23/05/2011 |
2.54
|
39,500 | 2.62 | 2.62 | 2.52 | 0 | 0 | 0 |
20/05/2011 |
2.62
|
3,100 | 2.65 | 2.70 | 2.62 | 0 | 0 | 0 |
19/05/2011 |
2.65
|
5,600 | 2.78 | 2.96 | 2.60 | 0 | 0 | 0 |
18/05/2011 |
2.78
|
7,000 | 2.78 | 2.96 | 2.72 | 0 | 0 | 0 |
17/05/2011 |
2.78
|
32,500 | 2.88 | 2.91 | 2.75 | 0 | 0 | 0 |
16/05/2011 |
2.88
|
13,900 | 2.88 | 2.93 | 2.70 | 0 | 0 | 0 |
13/05/2011 |
2.88
|
12,000 | 2.93 | 3.01 | 2.88 | 0 | 0 | 0 |
12/05/2011 |
2.93
|
2,900 | 2.93 | 2.93 | 2.75 | 0 | 0 | 0 |
11/05/2011 |
2.93
|
6,100 | 2.98 | 2.98 | 2.91 | 0 | 0 | 0 |
10/05/2011 |
2.98
|
7,200 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 |
09/05/2011 |
2.98
|
10,300 | 2.93 | 3.01 | 2.72 | 0 | 0 | 0 |
06/05/2011 |
2.93
|
3,000 | 2.80 | 2.93 | 2.78 | 0 | 0 | 0 |
05/05/2011 |
2.80
|
9,100 | 2.98 | 3.06 | 2.80 | 0 | 0 | 0 |
04/05/2011 |
2.98
|
10,100 | 3.04 | 3.04 | 2.96 | 0 | 0 | 0 |
29/04/2011 |
3.04
|
3,000 | 2.96 | 3.06 | 3.04 | 0 | 0 | 0 |
28/04/2011 |
2.96
|
19,100 | 3.04 | 3.19 | 2.91 | 0 | 0 | 0 |
27/04/2011 |
3.04
|
9,400 | 3.11 | 3.11 | 3.01 | 0 | 0 | 0 |
26/04/2011 |
3.11
|
27,700 | 3.17 | 3.17 | 2.98 | 0 | 0 | 0 |
25/04/2011 |
3.17
|
15,500 | 3.04 | 3.19 | 2.88 | 0 | 0 | 0 |
22/04/2011 |
3.04
|
19,400 | 3.06 | 3.06 | 2.93 | 0 | 0 | 0 |
21/04/2011 |
3.06
|
12,500 | 3.14 | 3.14 | 3.01 | 0 | 0 | 0 |
20/04/2011 |
3.14
|
25,400 | 3.19 | 3.30 | 3.06 | 0 | 0 | 0 |
19/04/2011 |
3.19
|
3,600 | 3.22 | 3.30 | 3.17 | 0 | 0 | 0 |
18/04/2011 |
3.22
|
7,600 | 3.32 | 3.37 | 3.22 | 0 | 0 | 0 |
15/04/2011 |
3.32
|
10,100 | 3.45 | 3.45 | 3.32 | 0 | 0 | 0 |
14/04/2011 |
3.45
|
18,100 | 3.48 | 3.50 | 3.32 | 0 | 0 | 0 |
13/04/2011 |
3.48
|
7,400 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
08/04/2011 |
3.50
|
9,600 | 3.53 | 3.53 | 3.48 | 0 | 0 | 0 |
07/04/2011 |
3.53
|
8,900 | 3.61 | 3.61 | 3.53 | 0 | 0 | 0 |
06/04/2011 |
3.61
|
13,000 | 3.50 | 3.69 | 3.50 | 0 | 0 | 0 |
05/04/2011 |
3.50
|
14,800 | 3.61 | 3.61 | 3.35 | 0 | 0 | 0 |
04/04/2011 |
3.61
|
32,400 | 3.61 | 3.61 | 3.50 | 0 | 0 | 0 |
01/04/2011 |
3.61
|
8,800 | 3.61 | 3.66 | 3.61 | 0 | 0 | 0 |
31/03/2011 |
3.61
|
8,000 | 3.63 | 3.74 | 3.61 | 0 | 0 | 0 |
30/03/2011 |
3.63
|
13,000 | 3.69 | 3.69 | 3.58 | 0 | 0 | 0 |
29/03/2011 |
3.69
|
10,200 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 |
28/03/2011 |
3.74
|
4,400 | 3.81 | 3.84 | 3.74 | 0 | 0 | 0 |
25/03/2011 |
3.81
|
300 | 3.79 | 3.81 | 3.74 | 0 | 0 | 0 |
24/03/2011 |
3.79
|
5,100 | 4.02 | 4.02 | 3.76 | 0 | 0 | 0 |
23/03/2011 |
4.02
|
8,900 | 3.74 | 4.02 | 3.71 | 0 | 0 | 0 |
22/03/2011 |
3.74
|
5,700 | 3.84 | 3.89 | 3.74 | 0 | 0 | 0 |
21/03/2011 |
3.84
|
31,000 | 3.89 | 4.07 | 3.84 | 0 | 0 | 0 |
18/03/2011 |
3.89
|
24,600 | 3.69 | 3.89 | 3.66 | 600 | 0 | 0.0 |
17/03/2011 |
3.69
|
7,000 | 3.71 | 3.76 | 3.63 | 0 | 0 | 0 |
16/03/2011 |
3.71
|
15,800 | 3.63 | 3.87 | 3.63 | 0 | 0 | 0 |
15/03/2011 |
3.63
|
11,600 | 3.76 | 3.76 | 3.53 | 0 | 0 | 0 |
14/03/2011 |
3.76
|
23,800 | 4.02 | 4.02 | 3.76 | 0 | 0 | 0 |
11/03/2011 |
4.02
|
63,900 | 3.76 | 4.02 | 3.97 | 0 | 0 | 0 |
10/03/2011 |
3.76
|
18,500 | 3.56 | 3.76 | 3.76 | 0 | 0 | 0 |
09/03/2011 |
3.56
|
20,900 | 3.66 | 3.66 | 3.48 | 0 | 0 | 0 |
08/03/2011 |
3.66
|
8,000 | 3.63 | 3.74 | 3.53 | 0 | 0 | 0 |
07/03/2011 |
3.63
|
4,400 | 3.69 | 3.69 | 3.63 | 0 | 0 | 0 |
04/03/2011 |
3.69
|
9,200 | 3.58 | 3.69 | 3.61 | 0 | 0 | 0 |
03/03/2011 |
3.58
|
26,100 | 3.69 | 3.69 | 3.58 | 0 | 0 | 0 |
02/03/2011 |
3.69
|
55,600 | 3.97 | 3.97 | 3.69 | 0 | 0 | 0 |
01/03/2011 |
3.97
|
22,700 | 4.02 | 4.02 | 3.84 | 0 | 0 | 0 |
28/02/2011 |
4.02
|
19,600 | 4.15 | 4.18 | 4.02 | 0 | 0 | 0 |
25/02/2011 |
4.15
|
11,900 | 3.97 | 4.15 | 4.05 | 0 | 0 | 0 |
24/02/2011 |
3.97
|
11,200 | 4.07 | 4.15 | 3.89 | 0 | 0 | 0 |
23/02/2011 |
4.07
|
22,600 | 3.94 | 4.13 | 3.94 | 0 | 0 | 0 |
22/02/2011 |
3.94
|
19,300 | 4.15 | 4.15 | 3.89 | 0 | 0 | 0 |
21/02/2011 |
4.15
|
78,700 | 4.39 | 4.39 | 4.15 | 0 | 0 | 0 |
18/02/2011 |
4.39
|
32,900 | 4.54 | 4.54 | 4.36 | 0 | 0 | 0 |
17/02/2011 |
4.54
|
21,700 | 4.65 | 4.65 | 4.52 | 0 | 0 | 0 |
16/02/2011 |
4.65
|
17,600 | 4.65 | 4.88 | 4.54 | 0 | 0 | 0 |
15/02/2011 |
4.65
|
20,000 | 4.67 | 4.72 | 4.62 | 0 | 0 | 0 |
14/02/2011 |
4.67
|
33,100 | 4.72 | 4.75 | 4.67 | 0 | 0 | 0 |
11/02/2011 |
4.72
|
23,500 | 4.67 | 4.83 | 4.67 | 0 | 0 | 0 |