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) |
-0.10 | -2.56% | 4,786,300 | 0 | 0 |
3.60
4
3.80
|
2 tháng
(2024-07-22) |
0 | 0% | 10,094,100 | 0 | 0 |
3.60
4.10
3.80
|
3 tháng
(2024-06-21) |
-0.40 | -9.52% | 16,726,600 | 0 | 0 |
3.60
4.30
3.80
|
6 tháng
(2024-03-25) |
0.20 | 5.56% | 49,620,319 | -940 | -0.0 |
2.90
4.60
3.80
|
12 tháng
(2023-09-25) |
-0.20 | -5% | 76,572,368 | -3,161 | -0.0 |
2.90
4.60
3.80
|
24 tháng
(2022-09-30) |
-1.80 | -32.14% | 194,118,488 | -29,115 | -0.1 |
2.70
5.60
3.80
|
36 tháng
(2021-10-05) |
-5.10 | -57.30% | 348,693,085 | -174,691 | -1.6 |
2.70
12.80
3.80
|
60 tháng
(2019-10-16) |
-3.42 | -47.34% | 474,269,816 | -593,089 | -6.1 |
2.70
12.80
3.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
2.39
|
3,400 | 2.24 | 2.39 | 2.39 | 0 | 0 | 0 |
04/07/2011 |
2.24
|
100 | 2.09 | 2.24 | 2.24 | 0 | 0 | 0 |
01/07/2011 |
2.09
|
8,700 | 2.21 | 2.21 | 2.09 | 0 | 0 | 0 |
30/06/2011 |
2.21
|
9,500 | 2.36 | 2.39 | 2.21 | 0 | 0 | 0 |
29/06/2011 |
2.36
|
2,500 | 2.34 | 2.36 | 2.36 | 0 | 0 | 0 |
28/06/2011 |
2.34
|
6,700 | 2.54 | 2.59 | 2.34 | 0 | 0 | 0 |
27/06/2011 |
2.54
|
1,500 | 2.54 | 2.59 | 2.39 | 0 | 0 | 0 |
24/06/2011 |
2.54
|
1,000 | 2.52 | 2.54 | 2.36 | 0 | 0 | 0 |
23/06/2011 |
2.52
|
7,200 | 2.69 | 2.74 | 2.52 | 0 | 0 | 0 |
22/06/2011 |
2.69
|
5,100 | 2.87 | 2.97 | 2.67 | 0 | 0 | 0 |
21/06/2011 |
2.87
|
5,100 | 2.84 | 2.87 | 2.84 | 0 | 0 | 0 |
20/06/2011 |
2.84
|
100 | 2.69 | 2.84 | 2.84 | 0 | 0 | 0 |
17/06/2011 |
2.69
|
3,600 | 2.82 | 2.82 | 2.64 | 0 | 0 | 0 |
16/06/2011 |
2.82
|
41,300 | 3.02 | 3.02 | 2.82 | 0 | 0 | 0 |
15/06/2011 |
3.02
|
100 | 2.92 | 3.02 | 3.02 | 0 | 0 | 0 |
14/06/2011 |
2.92
|
26,000 | 2.94 | 3.12 | 2.92 | 0 | 0 | 0 |
13/06/2011 |
2.94
|
11,800 | 2.79 | 2.94 | 2.69 | 0 | 0 | 0 |
10/06/2011 |
2.79
|
54,700 | 2.67 | 2.79 | 2.69 | 0 | 22,800 | -0.3 |
09/06/2011 |
2.67
|
15,500 | 2.69 | 2.69 | 2.52 | 0 | 0 | 0 |
08/06/2011 |
2.69
|
4,800 | 2.69 | 2.74 | 2.69 | 0 | 0 | 0 |
07/06/2011 |
2.69
|
23,000 | 2.52 | 2.69 | 2.52 | 0 | 4,000 | -0.0 |
06/06/2011 |
2.52
|
13,600 | 2.57 | 2.57 | 2.52 | 0 | 0 | 0 |
03/06/2011 |
2.57
|
29,800 | 2.54 | 2.72 | 2.54 | 0 | 13,200 | -0.1 |
02/06/2011 |
2.54
|
35,200 | 2.39 | 2.54 | 2.41 | 0 | 22,500 | -0.2 |
01/06/2011 |
2.39
|
10,300 | 2.26 | 2.39 | 2.34 | 0 | 0 | 0 |
31/05/2011 |
2.26
|
900 | 2.26 | 2.26 | 2.21 | 0 | 0 | 0 |
30/05/2011 |
2.26
|
4,600 | 2.24 | 2.26 | 2.21 | 0 | 0 | 0 |
27/05/2011 |
2.24
|
47,300 | 2.09 | 2.24 | 2.21 | 0 | 0 | 0 |
26/05/2011 |
2.09
|
24,700 | 2.21 | 2.34 | 2.06 | 0 | 0 | 0 |
25/05/2011 |
2.21
|
1,300 | 2.36 | 2.36 | 2.21 | 0 | 0 | 0 |
24/05/2011 |
2.36
|
6,100 | 2.54 | 2.54 | 2.36 | 0 | 0 | 0 |
23/05/2011 |
2.54
|
8,600 | 2.64 | 2.64 | 2.52 | 0 | 0 | 0 |
20/05/2011 |
2.64
|
4,800 | 2.74 | 2.77 | 2.64 | 0 | 0 | 0 |
19/05/2011 |
2.74
|
24,400 | 2.87 | 2.87 | 2.69 | 100 | 0 | 0.0 |
18/05/2011 |
2.87
|
14,000 | 3.07 | 3.07 | 2.87 | 0 | 0 | 0 |
17/05/2011 |
3.07
|
8,000 | 3.19 | 3.19 | 3.02 | 0 | 0 | 0 |
16/05/2011 |
3.19
|
4,100 | 3.42 | 3.42 | 3.19 | 0 | 0 | 0 |
13/05/2011 |
3.42
|
3,600 | 3.42 | 3.60 | 3.42 | 0 | 0 | 0 |
12/05/2011 |
3.42
|
22,100 | 3.32 | 3.47 | 3.32 | 0 | 0 | 0 |
11/05/2011 |
3.32
|
12,700 | 3.27 | 3.32 | 3.09 | 0 | 0 | 0 |
10/05/2011 |
3.27
|
12,900 | 3.40 | 3.52 | 3.19 | 0 | 0 | 0 |
09/05/2011 |
3.40
|
15,400 | 3.19 | 3.40 | 3.40 | 0 | 0 | 0 |
06/05/2011 |
3.19
|
12,900 | 2.99 | 3.19 | 3.19 | 0 | 0 | 0 |
05/05/2011 |
2.99
|
5,400 | 2.82 | 2.99 | 2.99 | 0 | 0 | 0 |
04/05/2011 |
2.82
|
15,900 | 2.64 | 2.82 | 2.82 | 0 | 0 | 0 |
29/04/2011 |
2.64
|
300 | 2.64 | 2.64 | 2.64 | 0 | 0 | 0 |
28/04/2011 |
2.64
|
100 | 2.54 | 2.64 | 2.64 | 0 | 0 | 0 |
27/04/2011 |
2.54
|
3,500 | 2.67 | 2.67 | 2.54 | 0 | 0 | 0 |
26/04/2011 |
2.67
|
2,600 | 2.79 | 2.84 | 2.67 | 0 | 0 | 0 |
25/04/2011 |
2.79
|
9,000 | 2.59 | 2.79 | 2.52 | 0 | 0 | 0 |
22/04/2011 |
2.59
|
5,300 | 2.77 | 2.92 | 2.59 | 0 | 0 | 0 |
21/04/2011 |
2.77
|
100 | 2.84 | 2.84 | 2.77 | 0 | 0 | 0 |
20/04/2011 |
2.84
|
400 | 2.69 | 2.84 | 2.84 | 0 | 0 | 0 |
19/04/2011 |
2.69
|
10,500 | 2.89 | 2.89 | 2.69 | 0 | 0 | 0 |
18/04/2011 |
2.89
|
100 | 3.09 | 3.09 | 2.89 | 0 | 0 | 0 |
15/04/2011 |
3.09
|
2,200 | 3.32 | 3.32 | 3.09 | 0 | 0 | 0 |
14/04/2011 |
3.32
|
2,500 | 3.52 | 3.52 | 3.32 | 0 | 0 | 0 |
13/04/2011 |
3.52
|
1,000 | 3.77 | 3.77 | 3.52 | 0 | 0 | 0 |
08/04/2011 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
07/04/2011 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
06/04/2011 |
3.77
|
2,300 | 4.00 | 4.00 | 3.77 | 0 | 0 | 0 |
05/04/2011 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
04/04/2011 |
4.00
|
100 | 3.97 | 4.00 | 4.00 | 0 | 0 | 0 |
01/04/2011 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
31/03/2011 |
3.97
|
100 | 3.77 | 3.97 | 3.97 | 0 | 0 | 0 |
30/03/2011 |
3.77
|
4,100 | 3.45 | 3.77 | 3.77 | 0 | 0 | 0 |
29/03/2011 |
3.45
|
3,100 | 3.65 | 3.65 | 3.45 | 0 | 0 | 0 |
28/03/2011 |
3.65
|
3,700 | 3.90 | 3.90 | 3.65 | 0 | 0 | 0 |
25/03/2011 |
3.90
|
100 | 3.82 | 3.90 | 3.90 | 0 | 0 | 0 |
24/03/2011 |
3.82
|
1,500 | 4.00 | 4.00 | 3.72 | 0 | 0 | 0 |
23/03/2011 |
4.00
|
14,400 | 4.28 | 4.40 | 4.00 | 0 | 0 | 0 |
22/03/2011 |
4.28
|
200 | 4.15 | 4.28 | 4.28 | 0 | 0 | 0 |
21/03/2011 |
4.15
|
4,200 | 4.10 | 4.25 | 4.15 | 0 | 0 | 0 |
18/03/2011 |
4.10
|
4,500 | 4.00 | 4.20 | 3.95 | 0 | 0 | 0 |
17/03/2011 |
4.00
|
100 | 3.87 | 4.00 | 4.00 | 0 | 0 | 0 |
16/03/2011 |
3.87
|
600 | 3.92 | 4.15 | 3.87 | 0 | 0 | 0 |
15/03/2011 |
3.92
|
0 | 3.80 | 3.92 | 3.92 | 0 | 0 | 0 |
14/03/2011 |
3.80
|
3,000 | 3.85 | 3.92 | 3.80 | 0 | 0 | 0 |
11/03/2011 |
3.85
|
12,100 | 3.67 | 3.85 | 3.77 | 0 | 0 | 0 |
10/03/2011 |
3.67
|
10,600 | 3.45 | 3.67 | 3.50 | 0 | 0 | 0 |
09/03/2011 |
3.45
|
0 | 3.40 | 3.45 | 3.45 | 0 | 0 | 0 |
08/03/2011 |
3.40
|
3,600 | 3.47 | 3.70 | 3.40 | 0 | 0 | 0 |
07/03/2011 |
3.47
|
1,900 | 3.65 | 3.70 | 3.42 | 0 | 0 | 0 |
04/03/2011 |
3.65
|
2,100 | 3.57 | 3.72 | 3.65 | 0 | 0 | 0 |
03/03/2011 |
3.57
|
6,600 | 4.02 | 4.02 | 3.55 | 0 | 0 | 0 |
02/03/2011 |
4.02
|
3,600 | 3.77 | 4.02 | 3.52 | 0 | 0 | 0 |
01/03/2011 |
3.77
|
2,000 | 4.25 | 4.25 | 3.77 | 0 | 0 | 0 |
28/02/2011 |
4.25
|
10,000 | 4.20 | 4.25 | 3.82 | 2,000 | 0 | 0.0 |
25/02/2011 |
4.20
|
600 | 4.15 | 4.20 | 3.95 | 0 | 0 | 0 |
24/02/2011 |
4.15
|
14,000 | 4.18 | 4.18 | 3.90 | 3,000 | 0 | 0.0 |
23/02/2011 |
4.18
|
1,200 | 3.97 | 4.23 | 4.18 | 0 | 0 | 0 |
22/02/2011 |
3.97
|
7,400 | 4.13 | 4.13 | 3.95 | 2,000 | 0 | 0.0 |
21/02/2011 |
4.13
|
24,900 | 4.38 | 4.38 | 4.10 | 8,600 | 0 | 0.1 |
18/02/2011 |
4.38
|
1,700 | 4.40 | 4.40 | 4.35 | 500 | 0 | 0.0 |
17/02/2011 |
4.40
|
3,100 | 4.53 | 4.53 | 4.40 | 0 | 0 | 0 |
16/02/2011 |
4.53
|
10,300 | 4.75 | 4.75 | 4.45 | 3,000 | 0 | 0.1 |
15/02/2011 |
4.75
|
100 | 4.65 | 4.75 | 4.75 | 0 | 0 | 0 |
14/02/2011 |
4.65
|
0 | 4.55 | 4.65 | 4.65 | 0 | 0 | 0 |
11/02/2011 |
4.55
|
9,600 | 4.78 | 4.78 | 4.55 | 0 | 0 | 0 |
10/02/2011 |
4.78
|
7,000 | 5.03 | 5.03 | 4.78 | 3,000 | 0 | 0.1 |