Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 0.74% | 29,534,400 | 162,300 | 2.2 |
13
13.80
13.60
|
2 tháng
(2024-07-22) |
-1.10 | -7.48% | 61,709,200 | -892,900 | -13.5 |
12.20
15.20
13.60
|
3 tháng
(2024-06-20) |
-0.70 | -4.90% | 132,365,200 | -202,892 | -1.8 |
12.20
16.80
13.60
|
6 tháng
(2024-03-22) |
-0.10 | -0.73% | 291,838,931 | -1,951,803 | -24.2 |
11.70
16.80
13.60
|
12 tháng
(2023-09-25) |
4.42 | 48.12% | 515,058,223 | -3,795,555 | -46.2 |
9
16.80
13.60
|
24 tháng
(2022-09-29) |
3.85 | 39.46% | 770,873,777 | -383,418 | -9.3 |
4.27
16.80
13.60
|
36 tháng
(2021-10-04) |
1.83 | 15.56% | 929,173,477 | -1,134,881 | -27.8 |
4.27
22.73
13.60
|
60 tháng
(2019-10-15) |
11.23 | 473.67% | 1,540,172,226 | -2,048,643 | -36.6 |
2.37
22.73
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
2.40
|
74,800 | 2.34 | 2.40 | 2.30 | 2,600 | 0 | 0.0 |
04/07/2011 |
2.34
|
109,800 | 2.40 | 2.40 | 2.27 | 0 | 0 | 0 |
01/07/2011 |
2.40
|
7,100 | 2.40 | 2.47 | 2.40 | 0 | 0 | 0 |
30/06/2011 |
2.40
|
32,900 | 2.47 | 2.47 | 2.34 | 1,400 | 0 | 0.0 |
29/06/2011 |
2.47
|
47,200 | 2.34 | 2.50 | 2.37 | 3,900 | 0 | 0.0 |
28/06/2011 |
2.34
|
70,200 | 2.40 | 2.43 | 2.34 | 0 | 0 | 0 |
27/06/2011 |
2.40
|
55,400 | 2.37 | 2.47 | 2.30 | 0 | 0 | 0 |
24/06/2011 |
2.37
|
83,000 | 2.34 | 2.47 | 2.37 | 0 | 0 | 0 |
23/06/2011 |
2.34
|
88,700 | 2.43 | 2.50 | 2.34 | 0 | 0 | 0 |
22/06/2011 |
2.43
|
60,300 | 2.60 | 2.66 | 2.43 | 0 | 0 | 0 |
21/06/2011 |
2.60
|
79,000 | 2.43 | 2.60 | 2.43 | 0 | 0 | 0 |
20/06/2011 |
2.43
|
231,100 | 2.57 | 2.57 | 2.43 | 0 | 0 | 0 |
17/06/2011 |
2.57
|
86,500 | 2.70 | 2.83 | 2.57 | 0 | 0 | 0 |
16/06/2011 |
2.70
|
363,800 | 2.89 | 2.89 | 2.70 | 0 | 0 | 0 |
15/06/2011 |
2.89
|
56,900 | 2.93 | 3.03 | 2.89 | 0 | 0 | 0 |
14/06/2011 |
2.93
|
290,800 | 3.03 | 3.22 | 2.86 | 0 | 0 | 0 |
13/06/2011 |
3.03
|
156,700 | 2.83 | 3.03 | 2.99 | 0 | 0 | 0 |
10/06/2011 |
2.83
|
4,900 | 2.70 | 2.83 | 2.83 | 0 | 0 | 0 |
09/06/2011 |
2.70
|
123,200 | 2.53 | 2.70 | 2.43 | 0 | 0 | 0 |
08/06/2011 |
2.53
|
235,000 | 2.37 | 2.53 | 2.40 | 0 | 0 | 0 |
07/06/2011 |
2.37
|
104,300 | 2.24 | 2.37 | 2.27 | 0 | 0 | 0 |
06/06/2011 |
2.24
|
50,900 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
03/06/2011 |
2.30
|
215,000 | 2.27 | 2.40 | 2.20 | 0 | 0 | 0 |
02/06/2011 |
2.27
|
23,600 | 2.17 | 2.27 | 2.20 | 0 | 0 | 0 |
01/06/2011 |
2.17
|
87,600 | 2.04 | 2.17 | 1.91 | 0 | 0 | 0 |
31/05/2011 |
2.04
|
4,900 | 2.07 | 2.20 | 1.97 | 0 | 0 | 0 |
30/05/2011 |
2.07
|
74,300 | 2.24 | 2.24 | 2.07 | 0 | 0 | 0 |
27/05/2011 |
2.24
|
59,500 | 2.14 | 2.24 | 2.07 | 0 | 0 | 0 |
26/05/2011 |
2.14
|
186,900 | 2.20 | 2.30 | 2.07 | 0 | 0 | 0 |
25/05/2011 |
2.20
|
35,900 | 2.37 | 2.37 | 2.20 | 0 | 0 | 0 |
24/05/2011 |
2.37
|
40,300 | 2.53 | 2.53 | 2.37 | 0 | 0 | 0 |
23/05/2011 |
2.53
|
48,800 | 2.66 | 2.66 | 2.53 | 1,300 | 0 | 0.0 |
20/05/2011 |
2.66
|
20,800 | 2.93 | 2.93 | 2.66 | 300 | 0 | 0.0 |
19/05/2011 |
2.93
|
14,200 | 2.86 | 3.03 | 2.70 | 2,500 | 0 | 0.0 |
18/05/2011 |
2.86
|
94,800 | 3.06 | 3.06 | 2.86 | 0 | 0 | 0 |
17/05/2011 |
3.06
|
90,600 | 3.19 | 3.19 | 3.03 | 0 | 0 | 0 |
16/05/2011 |
3.19
|
20,900 | 3.29 | 3.29 | 3.06 | 3,000 | 0 | 0.0 |
13/05/2011 |
3.29
|
9,800 | 3.29 | 3.29 | 3.29 | 5,000 | 0 | 0.1 |
12/05/2011 |
3.29
|
103,600 | 3.29 | 3.35 | 3.29 | 0 | 0 | 0 |
11/05/2011 |
3.29
|
6,200 | 3.32 | 3.39 | 3.22 | 0 | 0 | 0 |
10/05/2011 |
3.32
|
21,600 | 3.39 | 3.58 | 3.32 | 3,000 | 0 | 0.0 |
09/05/2011 |
3.39
|
18,300 | 3.39 | 3.52 | 3.39 | 1,700 | 0 | 0.0 |
06/05/2011 |
3.39
|
25,600 | 3.32 | 3.49 | 3.22 | 0 | 0 | 0 |
05/05/2011 |
3.32
|
44,000 | 3.52 | 3.55 | 3.32 | 3,200 | 0 | 0.0 |
04/05/2011 |
3.52
|
37,300 | 3.55 | 3.58 | 3.42 | 0 | 0 | 0 |
29/04/2011 |
3.55
|
84,100 | 3.39 | 3.55 | 3.22 | 0 | 0 | 0 |
28/04/2011 |
3.39
|
148,400 | 3.22 | 3.39 | 3.22 | 0 | 0 | 0 |
27/04/2011 |
3.22
|
21,200 | 3.16 | 3.26 | 3.12 | 0 | 0 | 0 |
26/04/2011 |
3.16
|
71,300 | 3.39 | 3.45 | 3.16 | 0 | 0 | 0 |
25/04/2011 |
3.39
|
80,300 | 3.45 | 3.45 | 3.35 | 0 | 0 | 0 |
22/04/2011 |
3.45
|
119,000 | 3.39 | 3.55 | 3.16 | 0 | 0 | 0 |
21/04/2011 |
3.39
|
173,100 | 3.62 | 3.62 | 3.39 | 0 | 0 | 0 |
20/04/2011 |
3.62
|
70,200 | 3.85 | 3.95 | 3.62 | 0 | 0 | 0 |
19/04/2011 |
3.85
|
63,600 | 4.11 | 4.28 | 3.85 | 0 | 0 | 0 |
18/04/2011 |
4.11
|
50,900 | 4.24 | 4.37 | 4.05 | 0 | 0 | 0 |
15/04/2011 |
4.24
|
23,300 | 4.28 | 4.44 | 4.21 | 0 | 0 | 0 |
14/04/2011 |
4.28
|
20,100 | 4.31 | 4.44 | 4.24 | 0 | 0 | 0 |
13/04/2011 |
4.31
|
72,100 | 4.37 | 4.47 | 4.31 | 0 | 0 | 0 |
08/04/2011 |
4.37
|
43,800 | 4.47 | 4.51 | 4.37 | 0 | 0 | 0 |
07/04/2011 |
4.47
|
19,900 | 4.57 | 4.64 | 4.44 | 0 | 0 | 0 |
06/04/2011 |
4.57
|
104,100 | 4.51 | 4.70 | 4.51 | 0 | 0 | 0 |
05/04/2011 |
4.51
|
77,700 | 4.44 | 4.57 | 4.47 | 0 | 0 | 0 |
04/04/2011 |
4.44
|
39,600 | 4.51 | 4.64 | 4.44 | 0 | 0 | 0 |
01/04/2011 |
4.51
|
91,000 | 4.60 | 4.70 | 4.51 | 0 | 0 | 0 |
31/03/2011 |
4.60
|
143,000 | 4.44 | 4.74 | 4.47 | 0 | 0 | 0 |
30/03/2011 |
4.44
|
49,700 | 4.41 | 4.51 | 4.28 | 0 | 0 | 0 |
29/03/2011 |
4.41
|
88,100 | 4.54 | 4.67 | 4.34 | 0 | 0 | 0 |
28/03/2011 |
4.54
|
42,300 | 4.54 | 4.67 | 4.47 | 0 | 2,500 | -0.0 |
25/03/2011 |
4.54
|
68,100 | 4.67 | 4.74 | 4.54 | 0 | 0 | 0 |
24/03/2011 |
4.67
|
63,100 | 4.90 | 5.00 | 4.60 | 0 | 0 | 0 |
23/03/2011 |
4.90
|
46,800 | 4.90 | 5.00 | 4.70 | 0 | 0 | 0 |
22/03/2011 |
4.90
|
137,800 | 4.97 | 5.26 | 4.80 | 0 | 0 | 0 |
21/03/2011 |
4.97
|
125,400 | 4.74 | 4.97 | 4.90 | 0 | 0 | 0 |
18/03/2011 |
4.74
|
206,000 | 4.44 | 4.74 | 4.44 | 0 | 0 | 0 |
17/03/2011 |
4.44
|
49,600 | 4.47 | 4.54 | 4.31 | 0 | 0 | 0 |
16/03/2011 |
4.47
|
65,400 | 4.37 | 4.54 | 4.28 | 0 | 0 | 0 |
15/03/2011 |
4.37
|
23,900 | 4.51 | 4.60 | 4.34 | 0 | 0 | 0 |
14/03/2011 |
4.51
|
34,200 | 4.83 | 4.90 | 4.51 | 0 | 0 | 0 |
11/03/2011 |
4.83
|
107,200 | 4.54 | 4.83 | 4.77 | 0 | 0 | 0 |
10/03/2011 |
4.54
|
169,800 | 4.14 | 4.54 | 4.31 | 0 | 0 | 0 |
09/03/2011 |
4.14
|
62,300 | 4.31 | 4.54 | 4.14 | 0 | 0 | 0 |
08/03/2011 |
4.31
|
13,900 | 4.54 | 4.57 | 4.31 | 0 | 0 | 0 |
07/03/2011 |
4.54
|
30,500 | 4.57 | 4.64 | 4.41 | 0 | 0 | 0 |
04/03/2011 |
4.57
|
72,400 | 4.44 | 4.67 | 4.44 | 5,000 | 0 | 0.1 |
03/03/2011 |
4.44
|
110,800 | 4.54 | 4.77 | 4.28 | 0 | 2,600 | -0.0 |
02/03/2011 |
4.54
|
145,900 | 4.83 | 4.83 | 4.54 | 0 | 0 | 0 |
01/03/2011 |
4.83
|
25,100 | 4.90 | 4.93 | 4.83 | 0 | 0 | 0 |
28/02/2011 |
4.90
|
69,500 | 5.16 | 5.23 | 4.90 | 0 | 0 | 0 |
25/02/2011 |
5.16
|
115,300 | 4.83 | 5.16 | 4.80 | 100 | 0 | 0.0 |
24/02/2011 |
4.83
|
138,500 | 5.26 | 5.26 | 4.83 | 0 | 0 | 0 |
23/02/2011 |
5.26
|
151,500 | 5.26 | 5.26 | 4.97 | 0 | 0 | 0 |
22/02/2011 |
5.26
|
139,900 | 5.59 | 5.59 | 5.23 | 2,500 | 0 | 0.0 |
21/02/2011 |
5.59
|
38,700 | 5.99 | 5.99 | 5.59 | 0 | 0 | 0 |
18/02/2011 |
5.99
|
97,900 | 5.85 | 6.08 | 5.89 | 0 | 0 | 0 |
17/02/2011 |
5.85
|
129,300 | 6.08 | 6.08 | 5.85 | 4,000 | 1,300 | 0.0 |
16/02/2011 |
6.08
|
104,400 | 6.28 | 6.38 | 6.08 | 0 | 0 | 0 |
15/02/2011 |
6.28
|
22,500 | 6.28 | 6.51 | 6.12 | 5,000 | 2,200 | 0.1 |
14/02/2011 |
6.28
|
51,600 | 6.38 | 6.45 | 6.25 | 0 | 0 | 0 |
11/02/2011 |
6.38
|
48,500 | 6.35 | 6.51 | 6.31 | 0 | 0 | 0 |
10/02/2011 |
6.35
|
43,900 | 6.41 | 6.48 | 6.35 | 0 | 0 | 0 |