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) |
2.85 | 19.86% | 4,784,500 | 76,800 | 1.2 |
13.55
17.20
17.20
|
2 tháng
(2024-07-22) |
4.40 | 34.37% | 10,529,700 | 83,200 | 1.3 |
12.80
17.20
17.20
|
3 tháng
(2024-06-21) |
5.60 | 48.28% | 11,421,400 | 88,200 | 1.3 |
11.45
17.20
17.20
|
6 tháng
(2024-03-25) |
6.55 | 61.50% | 13,477,200 | 93,661 | 1.4 |
9.80
17.20
17.20
|
12 tháng
(2023-09-25) |
5.05 | 41.56% | 20,062,400 | -214,749 | -1.3 |
8.74
17.20
17.20
|
24 tháng
(2022-09-30) |
7.70 | 80.98% | 52,214,900 | -219,455 | -1.4 |
6.69
17.20
17.20
|
36 tháng
(2021-10-05) |
-10.06 | -36.90% | 98,666,500 | -195,555 | -0.8 |
6.69
30.03
17.20
|
60 tháng
(2019-10-16) |
7.33 | 74.24% | 136,405,770 | -192,985 | -0.8 |
6.03
32.05
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
26/04/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
25/04/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
22/04/2011 |
3.40
|
600 | 3.26 | 3.40 | 3.40 | 0 | 0 | 0 |
21/04/2011 |
3.26
|
1,100 | 2.99 | 3.26 | 3.26 | 0 | 0 | 0 |
20/04/2011 |
2.99
|
100 | 2.45 | 2.99 | 2.99 | 0 | 0 | 0 |
19/04/2011 |
2.45
|
200 | 2.72 | 2.99 | 2.45 | 0 | 0 | 0 |
18/04/2011 |
2.72
|
100 | 2.48 | 2.72 | 2.72 | 0 | 0 | 0 |
15/04/2011 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
14/04/2011 |
2.48
|
100 | 2.75 | 2.75 | 2.48 | 0 | 0 | 0 |
13/04/2011 |
2.75
|
100 | 3.06 | 3.06 | 2.75 | 0 | 0 | 0 |
08/04/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
07/04/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
06/04/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
05/04/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
04/04/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
01/04/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
31/03/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
30/03/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
29/03/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
28/03/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
25/03/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
24/03/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
23/03/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
22/03/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
21/03/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
18/03/2011 |
3.06
|
10,500 | 2.79 | 3.06 | 3.06 | 0 | 0 | 0 |
17/03/2011 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
16/03/2011 |
2.79
|
0 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 |
15/03/2011 |
2.79
|
0 | 2.62 | 2.79 | 2.79 | 0 | 0 | 0 |
14/03/2011 |
2.62
|
300 | 2.89 | 3.16 | 2.62 | 0 | 0 | 0 |
11/03/2011 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
10/03/2011 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
09/03/2011 |
2.89
|
100 | 3.20 | 3.20 | 2.89 | 0 | 0 | 0 |
08/03/2011 |
3.20
|
30,100 | 3.13 | 3.20 | 2.82 | 0 | 0 | 0 |
07/03/2011 |
3.13
|
100 | 3.47 | 3.47 | 3.13 | 0 | 0 | 0 |
04/03/2011 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
03/03/2011 |
3.47
|
6,800 | 3.84 | 3.84 | 3.47 | 0 | 0 | 0 |
02/03/2011 |
3.84
|
100 | 3.50 | 3.84 | 3.84 | 0 | 0 | 0 |
01/03/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
28/02/2011 |
3.50
|
4,900 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
25/02/2011 |
3.20
|
100 | 3.23 | 3.23 | 3.20 | 0 | 0 | 0 |
24/02/2011 |
3.23
|
3,600 | 3.06 | 3.23 | 2.72 | 0 | 0 | 0 |
23/02/2011 |
3.06
|
400 | 3.06 | 3.06 | 2.75 | 0 | 0 | 0 |
22/02/2011 |
3.06
|
3,000 | 2.79 | 3.06 | 3.06 | 0 | 0 | 0 |
21/02/2011 |
2.79
|
200 | 3.06 | 3.06 | 2.75 | 0 | 0 | 0 |
18/02/2011 |
3.06
|
1,100 | 2.58 | 3.06 | 2.69 | 0 | 0 | 0 |
17/02/2011 |
2.58
|
300 | 2.86 | 3.13 | 2.58 | 0 | 0 | 0 |
16/02/2011 |
2.86
|
8,600 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 |
15/02/2011 |
2.89
|
0 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
14/02/2011 |
2.89
|
100 | 3.09 | 3.09 | 2.89 | 0 | 0 | 0 |
11/02/2011 |
3.09
|
500 | 2.82 | 3.09 | 3.09 | 0 | 0 | 0 |
10/02/2011 |
2.82
|
5,100 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
09/02/2011 |
2.82
|
200 | 3.13 | 3.40 | 2.82 | 0 | 0 | 0 |
08/02/2011 |
3.13
|
100 | 3.40 | 3.40 | 3.13 | 0 | 0 | 0 |
28/01/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
27/01/2011 |
3.40
|
19,800 | 3.37 | 3.40 | 3.40 | 0 | 0 | 0 |
26/01/2011 |
3.37
|
2,300 | 3.74 | 3.74 | 3.37 | 0 | 0 | 0 |
25/01/2011 |
3.74
|
1,200 | 4.32 | 4.32 | 3.74 | 0 | 0 | 0 |
24/01/2011 |
4.32
|
200 | 4.25 | 4.32 | 3.84 | 0 | 0 | 0 |
21/01/2011 |
4.25
|
0 | 4.32 | 4.25 | 4.25 | 0 | 0 | 0 |
20/01/2011 |
4.32
|
1,800 | 4.01 | 4.32 | 4.08 | 0 | 0 | 0 |
19/01/2011 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
18/01/2011 |
4.01
|
0 | 3.64 | 4.01 | 4.01 | 0 | 0 | 0 |
17/01/2011 |
3.64
|
200 | 4.01 | 4.39 | 3.64 | 0 | 0 | 0 |
14/01/2011 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
13/01/2011 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
12/01/2011 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
11/01/2011 |
4.01
|
100 | 3.67 | 4.01 | 4.01 | 0 | 0 | 0 |
10/01/2011 |
3.67
|
15,100 | 3.98 | 3.98 | 3.67 | 0 | 0 | 0 |
07/01/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
06/01/2011 |
3.98
|
100 | 4.42 | 4.42 | 3.98 | 0 | 0 | 0 |
05/01/2011 |
4.59
|
400 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
04/01/2011 |
4.59
|
100 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
31/12/2010 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
30/12/2010 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
29/12/2010 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
28/12/2010 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
27/12/2010 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
24/12/2010 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
23/12/2010 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
22/12/2010 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
21/12/2010 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
20/12/2010 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
17/12/2010 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
16/12/2010 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
15/12/2010 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
14/12/2010 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
13/12/2010 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
10/12/2010 |
4.59
|
100 | 4.18 | 4.59 | 4.59 | 0 | 0 | 0 |
09/12/2010 |
4.18
|
100 | 3.81 | 4.18 | 4.18 | 0 | 0 | 0 |
08/12/2010 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
07/12/2010 |
3.81
|
100 | 3.47 | 3.81 | 3.81 | 0 | 0 | 0 |
06/12/2010 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
03/12/2010 |
3.47
|
10,000 | 3.74 | 3.74 | 3.47 | 0 | 0 | 0 |
02/12/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
01/12/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
30/11/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
29/11/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
26/11/2010 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |