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) |
1 | 7.69% | 10,400 | 4,200 | 0.1 |
13
14.30
14
|
2 tháng
(2024-07-22) |
-2.30 | -14.11% | 27,400 | 14,648 | 0.2 |
13
17
14
|
3 tháng
(2024-06-21) |
-3 | -17.65% | 52,500 | 6,091 | 0.1 |
13
17
14
|
6 tháng
(2024-03-25) |
2.50 | 21.74% | 123,200 | 42,520 | 0.7 |
11.30
17.90
14
|
12 tháng
(2023-09-25) |
1.70 | 13.82% | 250,900 | 119,701 | 1.5 |
9.70
17.90
14
|
24 tháng
(2022-09-30) |
2.48 | 21.49% | 451,953 | 148,166 | 1.8 |
9.60
17.90
14
|
36 tháng
(2021-10-05) |
-10.98 | -43.94% | 2,356,467 | 247,906 | 4.1 |
9.60
25.68
14
|
60 tháng
(2019-10-16) |
8.10 | 137.16% | 4,109,310 | 298,582 | 4.7 |
4.09
29.97
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2011 |
2.31
|
0 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
05/07/2011 |
2.31
|
100 | 2.17 | 2.31 | 2.31 | 0 | 0 | 0 |
04/07/2011 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 |
01/07/2011 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 |
30/06/2011 |
2.17
|
0 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 |
29/06/2011 |
2.17
|
5,700 | 2.19 | 2.19 | 2.17 | 0 | 0 | 0 |
28/06/2011 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
27/06/2011 |
2.19
|
22,800 | 2.25 | 2.25 | 2.17 | 0 | 0 | 0 |
24/06/2011 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
23/06/2011 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
22/06/2011 |
2.25
|
0 | 2.25 | 2.25 | 2.25 | 0 | 0 | 0 |
21/06/2011 |
2.25
|
1,200 | 2.11 | 2.25 | 2.25 | 0 | 0 | 0 |
20/06/2011 |
2.11
|
2,000 | 2.25 | 2.25 | 2.11 | 0 | 0 | 0 |
17/06/2011 |
2.25
|
100 | 2.17 | 2.25 | 2.25 | 0 | 0 | 0 |
16/06/2011 |
2.17
|
600 | 2.22 | 2.22 | 2.17 | 0 | 0 | 0 |
15/06/2011 |
2.22
|
14,200 | 2.43 | 2.43 | 2.22 | 0 | 0 | 0 |
14/06/2011 |
2.43
|
5,800 | 2.31 | 2.43 | 2.31 | 0 | 0 | 0 |
13/06/2011 |
2.31
|
700 | 2.22 | 2.31 | 2.31 | 0 | 0 | 0 |
10/06/2011 |
2.22
|
2,900 | 2.22 | 2.25 | 2.22 | 0 | 0 | 0 |
09/06/2011 |
2.22
|
6,000 | 2.08 | 2.22 | 2.08 | 0 | 0 | 0 |
08/06/2011 |
2.08
|
10,400 | 1.99 | 2.08 | 2.08 | 0 | 0 | 0 |
07/06/2011 |
1.99
|
3,800 | 1.88 | 1.99 | 1.88 | 0 | 0 | 0 |
06/06/2011 |
1.88
|
2,700 | 1.96 | 1.96 | 1.88 | 0 | 0 | 0 |
03/06/2011 |
1.96
|
10,300 | 1.85 | 1.96 | 1.88 | 0 | 0 | 0 |
02/06/2011 |
1.85
|
1,300 | 1.73 | 1.85 | 1.85 | 0 | 0 | 0 |
01/06/2011 |
1.73
|
1,500 | 1.70 | 1.76 | 1.73 | 0 | 0 | 0 |
31/05/2011 |
1.70
|
600 | 1.65 | 1.73 | 1.70 | 0 | 0 | 0 |
30/05/2011 |
1.65
|
100 | 1.76 | 1.76 | 1.65 | 0 | 0 | 0 |
27/05/2011 |
1.76
|
4,200 | 1.88 | 1.88 | 1.70 | 0 | 0 | 0 |
26/05/2011 |
1.88
|
1,700 | 1.79 | 1.88 | 1.67 | 0 | 0 | 0 |
25/05/2011 |
1.79
|
4,200 | 1.91 | 1.91 | 1.79 | 0 | 0 | 0 |
24/05/2011 |
1.91
|
17,100 | 1.96 | 1.96 | 1.88 | 0 | 0 | 0 |
23/05/2011 |
1.96
|
20,000 | 1.99 | 1.99 | 1.96 | 0 | 0 | 0 |
20/05/2011 |
1.99
|
1,900 | 2.02 | 2.02 | 1.93 | 0 | 0 | 0 |
19/05/2011 |
2.02
|
1,100 | 2.02 | 2.14 | 2.02 | 0 | 0 | 0 |
18/05/2011 |
2.02
|
500 | 2.11 | 2.11 | 2.02 | 0 | 0 | 0 |
17/05/2011 |
2.11
|
1,900 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 |
16/05/2011 |
2.19
|
200 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
13/05/2011 |
2.19
|
15,400 | 2.17 | 2.19 | 2.19 | 0 | 0 | 0 |
12/05/2011 |
2.17
|
2,000 | 2.17 | 2.17 | 2.17 | 0 | 0 | 0 |
11/05/2011 |
2.17
|
1,400 | 2.19 | 2.19 | 2.17 | 0 | 0 | 0 |
10/05/2011 |
2.19
|
4,900 | 2.19 | 2.19 | 2.17 | 0 | 0 | 0 |
09/05/2011 |
2.19
|
2,800 | 2.22 | 2.22 | 2.19 | 0 | 0 | 0 |
06/05/2011 |
2.22
|
5,700 | 2.17 | 2.28 | 2.22 | 0 | 0 | 0 |
05/05/2011 |
2.17
|
4,500 | 2.25 | 2.25 | 2.17 | 0 | 0 | 0 |
04/05/2011 |
2.25
|
3,000 | 2.25 | 2.31 | 2.25 | 0 | 0 | 0 |
29/04/2011 |
2.25
|
4,100 | 2.25 | 2.28 | 2.25 | 0 | 0 | 0 |
28/04/2011 |
2.25
|
6,000 | 2.31 | 2.31 | 2.25 | 0 | 0 | 0 |
27/04/2011 |
2.31
|
100 | 2.22 | 2.31 | 2.31 | 0 | 0 | 0 |
26/04/2011 |
2.22
|
14,600 | 2.17 | 2.25 | 2.22 | 0 | 0 | 0 |
25/04/2011 |
2.17
|
6,700 | 2.25 | 2.25 | 2.11 | 0 | 0 | 0 |
22/04/2011 |
2.25
|
3,800 | 2.22 | 2.25 | 2.11 | 0 | 0 | 0 |
21/04/2011 |
2.22
|
4,000 | 2.22 | 2.28 | 2.22 | 0 | 0 | 0 |
20/04/2011 |
2.22
|
2,700 | 2.31 | 2.31 | 2.22 | 0 | 0 | 0 |
19/04/2011 |
2.31
|
6,300 | 2.22 | 2.40 | 2.28 | 0 | 0 | 0 |
18/04/2011 |
2.22
|
2,300 | 2.25 | 2.28 | 2.22 | 0 | 0 | 0 |
15/04/2011 |
2.25
|
2,500 | 2.31 | 2.31 | 2.25 | 0 | 0 | 0 |
14/04/2011 |
2.31
|
2,100 | 2.31 | 2.43 | 2.31 | 0 | 0 | 0 |
13/04/2011 |
2.31
|
1,700 | 2.25 | 2.40 | 2.31 | 0 | 0 | 0 |
08/04/2011 |
2.25
|
1,100 | 2.25 | 2.25 | 2.22 | 0 | 0 | 0 |
07/04/2011 |
2.25
|
2,100 | 2.28 | 2.37 | 2.25 | 0 | 0 | 0 |
06/04/2011 |
2.28
|
5,600 | 2.40 | 2.43 | 2.28 | 0 | 0 | 0 |
05/04/2011 |
2.40
|
100 | 2.25 | 2.40 | 2.40 | 0 | 0 | 0 |
04/04/2011 |
2.25
|
1,300 | 2.34 | 2.34 | 2.25 | 0 | 0 | 0 |
01/04/2011 |
2.34
|
3,300 | 2.43 | 2.43 | 2.34 | 0 | 0 | 0 |
31/03/2011 |
2.43
|
7,700 | 2.43 | 2.45 | 2.34 | 0 | 0 | 0 |
30/03/2011 |
2.43
|
0 | 2.43 | 2.43 | 2.43 | 0 | 0 | 0 |
29/03/2011 |
2.43
|
100 | 2.40 | 2.43 | 2.43 | 0 | 0 | 0 |
28/03/2011 |
2.40
|
4,300 | 2.37 | 2.43 | 2.31 | 0 | 0 | 0 |
25/03/2011 |
2.37
|
21,300 | 2.28 | 2.37 | 2.25 | 0 | 0 | 0 |
24/03/2011 |
2.28
|
12,500 | 2.22 | 2.31 | 2.28 | 0 | 0 | 0 |
23/03/2011 |
2.22
|
1,500 | 2.28 | 2.28 | 2.22 | 0 | 0 | 0 |
22/03/2011 |
2.28
|
1,500 | 2.28 | 2.34 | 2.28 | 0 | 0 | 0 |
21/03/2011 |
2.28
|
1,200 | 2.37 | 2.37 | 2.28 | 0 | 0 | 0 |
18/03/2011 |
2.37
|
2,800 | 2.28 | 2.37 | 2.28 | 0 | 0 | 0 |
17/03/2011 |
2.28
|
11,100 | 2.08 | 2.28 | 2.08 | 0 | 0 | 0 |
16/03/2011 |
2.08
|
4,000 | 2.31 | 2.31 | 2.08 | 0 | 0 | 0 |
15/03/2011 |
2.31
|
4,400 | 2.31 | 2.31 | 2.17 | 0 | 0 | 0 |
14/03/2011 |
2.31
|
4,100 | 2.45 | 2.54 | 2.31 | 0 | 0 | 0 |
11/03/2011 |
2.45
|
9,100 | 2.34 | 2.45 | 2.31 | 0 | 0 | 0 |
10/03/2011 |
2.34
|
6,700 | 2.22 | 2.37 | 2.25 | 0 | 0 | 0 |
09/03/2011 |
2.22
|
1,000 | 2.34 | 2.34 | 2.22 | 0 | 0 | 0 |
08/03/2011 |
2.34
|
11,000 | 2.34 | 2.37 | 2.22 | 0 | 0 | 0 |
07/03/2011 |
2.34
|
3,500 | 2.34 | 2.37 | 2.34 | 0 | 0 | 0 |
04/03/2011 |
2.34
|
700 | 2.54 | 2.54 | 2.34 | 0 | 0 | 0 |
03/03/2011 |
2.54
|
300 | 2.60 | 2.60 | 2.43 | 0 | 0 | 0 |
02/03/2011 |
2.60
|
500 | 2.57 | 2.60 | 2.45 | 0 | 0 | 0 |
01/03/2011 |
2.57
|
2,500 | 2.63 | 2.63 | 2.48 | 0 | 0 | 0 |
28/02/2011 |
2.63
|
100 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 |
25/02/2011 |
2.63
|
3,400 | 2.60 | 2.63 | 2.60 | 0 | 0 | 0 |
24/02/2011 |
2.60
|
3,000 | 2.60 | 2.63 | 2.57 | 0 | 0 | 0 |
23/02/2011 |
2.60
|
7,200 | 2.60 | 2.60 | 2.54 | 0 | 0 | 0 |
22/02/2011 |
2.60
|
17,900 | 2.48 | 2.66 | 2.54 | 0 | 0 | 0 |
21/02/2011 |
2.48
|
6,700 | 2.60 | 2.60 | 2.45 | 0 | 0 | 0 |
18/02/2011 |
2.60
|
7,500 | 2.66 | 2.69 | 2.60 | 0 | 0 | 0 |
17/02/2011 |
2.66
|
5,200 | 2.66 | 2.66 | 2.60 | 0 | 0 | 0 |
16/02/2011 |
2.66
|
4,300 | 2.71 | 2.71 | 2.66 | 0 | 0 | 0 |
15/02/2011 |
2.71
|
5,400 | 2.66 | 2.74 | 2.66 | 0 | 0 | 0 |
14/02/2011 |
2.66
|
2,800 | 2.69 | 2.80 | 2.66 | 0 | 0 | 0 |
11/02/2011 |
2.69
|
4,300 | 2.69 | 2.74 | 2.60 | 0 | 0 | 0 |