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) |
0.27 | 9.89% | 8,517,300 | 0 | 0 |
2.63
3
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 12,652,800 | 0 | 0 |
2.60
3
3
|
3 tháng
(2024-06-21) |
-0.19 | -5.96% | 18,861,000 | -820 | -0.0 |
2.60
3.19
3
|
6 tháng
(2024-03-25) |
-0.63 | -17.36% | 63,234,500 | -820 | -0.0 |
2.60
3.65
3
|
12 tháng
(2023-09-25) |
-1.24 | -29.25% | 190,470,200 | -920 | -0.0 |
2.60
4.24
3
|
24 tháng
(2022-09-30) |
-2.70 | -47.37% | 699,456,200 | -6,345 | -0.1 |
2.60
6.39
3
|
36 tháng
(2021-10-05) |
-6.30 | -67.75% | 1,735,042,500 | -334,087 | -4.3 |
2.60
20.76
3
|
60 tháng
(2019-10-16) |
0.50 | 20.06% | 2,642,866,540 | -453,407 | -15.6 |
1.67
20.76
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2011 |
3.65
|
13,000 | 3.56 | 3.65 | 3.65 | 0 | 0 | 0 |
01/07/2011 |
3.56
|
520 | 3.54 | 3.56 | 3.54 | 0 | 0 | 0 |
30/06/2011 |
3.54
|
5,110 | 3.46 | 3.56 | 3.54 | 0 | 0 | 0 |
29/06/2011 |
3.46
|
150 | 3.51 | 3.62 | 3.46 | 0 | 0 | 0 |
28/06/2011 |
3.51
|
14,340 | 3.59 | 3.70 | 3.51 | 0 | 0 | 0 |
27/06/2011 |
3.59
|
18,320 | 3.62 | 3.62 | 3.48 | 0 | 0 | 0 |
24/06/2011 |
3.62
|
11,000 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
23/06/2011 |
3.62
|
2,880 | 3.62 | 3.67 | 3.56 | 0 | 0 | 0 |
22/06/2011 |
3.62
|
6,970 | 3.65 | 3.65 | 3.48 | 0 | 0 | 0 |
21/06/2011 |
3.65
|
37,030 | 3.56 | 3.73 | 3.56 | 1,950 | 0 | 0.0 |
20/06/2011 |
3.56
|
25,050 | 3.65 | 3.65 | 3.48 | 0 | 0 | 0 |
17/06/2011 |
3.65
|
12,670 | 3.65 | 3.67 | 3.56 | 0 | 0 | 0 |
16/06/2011 |
3.65
|
1,660 | 3.54 | 3.65 | 3.43 | 0 | 0 | 0 |
15/06/2011 |
3.54
|
46,790 | 3.48 | 3.65 | 3.48 | 1,000 | 100 | 0.0 |
14/06/2011 |
3.48
|
51,130 | 3.48 | 3.65 | 3.48 | 0 | 200 | -0.0 |
13/06/2011 |
3.48
|
11,650 | 3.32 | 3.48 | 3.46 | 0 | 250 | -0.0 |
10/06/2011 |
3.32
|
11,320 | 3.37 | 3.54 | 3.32 | 0 | 0 | 0 |
09/06/2011 |
3.37
|
10,810 | 3.40 | 3.40 | 3.29 | 0 | 0 | 0 |
08/06/2011 |
3.40
|
20,220 | 3.40 | 3.40 | 3.32 | 0 | 0 | 0 |
07/06/2011 |
3.40
|
29,580 | 3.29 | 3.40 | 3.29 | 0 | 0 | 0 |
06/06/2011 |
3.29
|
9,340 | 3.29 | 3.37 | 3.29 | 0 | 0 | 0 |
03/06/2011 |
3.29
|
46,380 | 3.46 | 3.62 | 3.29 | 0 | 0 | 0 |
02/06/2011 |
3.46
|
41,930 | 3.29 | 3.46 | 3.29 | 0 | 0 | 0 |
01/06/2011 |
3.29
|
21,530 | 3.26 | 3.32 | 3.13 | 0 | 0 | 0 |
31/05/2011 |
3.26
|
3,350 | 3.15 | 3.26 | 3.02 | 10 | 0 | 0.0 |
30/05/2011 |
3.15
|
17,710 | 3.26 | 3.26 | 3.15 | 1,000 | 0 | 0.0 |
27/05/2011 |
3.26
|
5,140 | 3.18 | 3.32 | 3.26 | 10 | 0 | 0.0 |
26/05/2011 |
3.18
|
4,070 | 3.10 | 3.24 | 2.96 | 0 | 0 | 0 |
25/05/2011 |
3.10
|
7,570 | 3.24 | 3.24 | 3.10 | 0 | 0 | 0 |
24/05/2011 |
3.24
|
20,350 | 3.40 | 3.40 | 3.24 | 0 | 0 | 0 |
23/05/2011 |
3.40
|
23,060 | 3.56 | 3.56 | 3.40 | 200 | 0 | 0.0 |
20/05/2011 |
3.56
|
9,530 | 3.46 | 3.56 | 3.29 | 200 | 0 | 0.0 |
19/05/2011 |
3.46
|
60 | 3.40 | 3.46 | 3.29 | 0 | 0 | 0 |
18/05/2011 |
3.40
|
9,930 | 3.51 | 3.51 | 3.35 | 0 | 0 | 0 |
17/05/2011 |
3.51
|
1,500 | 3.62 | 3.62 | 3.51 | 0 | 0 | 0 |
16/05/2011 |
3.62
|
8,220 | 3.65 | 3.73 | 3.62 | 0 | 0 | 0 |
13/05/2011 |
3.65
|
10,680 | 3.48 | 3.65 | 3.46 | 0 | 0 | 0 |
12/05/2011 |
3.48
|
500 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 |
11/05/2011 |
3.54
|
80 | 3.56 | 3.56 | 3.54 | 0 | 0 | 0 |
10/05/2011 |
3.56
|
20,640 | 3.56 | 3.65 | 3.48 | 0 | 0 | 0 |
09/05/2011 |
3.56
|
2,940 | 3.73 | 3.73 | 3.56 | 0 | 0 | 0 |
06/05/2011 |
3.73
|
22,210 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 |
05/05/2011 |
3.92
|
690 | 3.78 | 3.92 | 3.67 | 0 | 0 | 0 |
04/05/2011 |
3.78
|
10 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
29/04/2011 |
3.78
|
170 | 3.70 | 3.78 | 3.78 | 0 | 0 | 0 |
28/04/2011 |
3.70
|
55,370 | 3.87 | 3.87 | 3.70 | 200 | 0 | 0.0 |
27/04/2011 |
3.87
|
2,270 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 |
26/04/2011 |
4.06
|
5,650 | 3.87 | 4.06 | 3.84 | 0 | 0 | 0 |
25/04/2011 |
3.87
|
610 | 3.92 | 4.09 | 3.87 | 360 | 0 | 0.0 |
22/04/2011 |
3.92
|
1,040 | 3.95 | 3.95 | 3.92 | 10 | 0 | 0.0 |
21/04/2011 |
3.95
|
111,110 | 3.95 | 4.09 | 3.81 | 0 | 0 | 0 |
20/04/2011 |
3.95
|
2,210 | 3.81 | 3.95 | 3.81 | 0 | 0 | 0 |
19/04/2011 |
3.81
|
11,500 | 3.92 | 3.92 | 3.81 | 0 | 0 | 0 |
18/04/2011 |
3.92
|
202 | 3.92 | 3.92 | 3.81 | 0 | 0 | 0 |
15/04/2011 |
3.92
|
9,890 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 |
14/04/2011 |
4.11
|
30 | 3.98 | 4.11 | 4.11 | 0 | 0 | 0 |
13/04/2011 |
3.98
|
480 | 3.95 | 3.98 | 3.95 | 0 | 0 | 0 |
08/04/2011 |
3.95
|
1,100 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 |
07/04/2011 |
4.11
|
3,250 | 4.11 | 4.11 | 3.95 | 0 | 0 | 0 |
06/04/2011 |
4.11
|
2,420 | 4.03 | 4.11 | 3.98 | 0 | 0 | 0 |
05/04/2011 |
4.03
|
4,540 | 3.98 | 4.03 | 3.84 | 0 | 0 | 0 |
04/04/2011 |
3.98
|
390 | 4.00 | 4.11 | 3.87 | 0 | 0 | 0 |
01/04/2011 |
4.00
|
7,420 | 4.17 | 4.17 | 4.00 | 0 | 0 | 0 |
31/03/2011 |
4.17
|
4,300 | 4.20 | 4.20 | 4.03 | 3,000 | 0 | 0.0 |
30/03/2011 |
4.20
|
2,550 | 4.00 | 4.20 | 4.00 | 0 | 0 | 0 |
29/03/2011 |
4.00
|
5,050 | 4.11 | 4.11 | 4.00 | 0 | 0 | 0 |
28/03/2011 |
4.11
|
4,190 | 4.22 | 4.22 | 4.11 | 450 | 0 | 0.0 |
25/03/2011 |
4.22
|
15,500 | 4.36 | 4.36 | 4.22 | 10 | 0 | 0.0 |
24/03/2011 |
4.36
|
2,790 | 4.31 | 4.36 | 4.22 | 0 | 0 | 0 |
23/03/2011 |
4.31
|
70,230 | 4.25 | 4.44 | 4.31 | 0 | 0 | 0 |
22/03/2011 |
4.25
|
49,190 | 4.06 | 4.25 | 4.22 | 0 | 0 | 0 |
21/03/2011 |
4.06
|
4,080 | 4.06 | 4.17 | 3.98 | 0 | 0 | 0 |
18/03/2011 |
4.06
|
39,710 | 3.98 | 4.06 | 3.95 | 0 | 0 | 0 |
17/03/2011 |
3.98
|
12,070 | 3.98 | 4.11 | 3.92 | 0 | 0 | 0 |
16/03/2011 |
3.98
|
33,590 | 3.98 | 4.11 | 3.98 | 500 | 0 | 0.0 |
15/03/2011 |
3.98
|
5,610 | 3.98 | 4.14 | 3.98 | 600 | 0 | 0.0 |
14/03/2011 |
3.98
|
12,080 | 4.14 | 4.25 | 3.98 | 2,000 | 0 | 0.0 |
11/03/2011 |
4.14
|
8,040 | 3.98 | 4.14 | 4.09 | 4,000 | 0 | 0.1 |
10/03/2011 |
3.98
|
8,930 | 3.87 | 3.98 | 3.89 | 0 | 0 | 0 |
09/03/2011 |
3.87
|
12,880 | 3.92 | 4.03 | 3.76 | 0 | 0 | 0 |
08/03/2011 |
3.92
|
11,630 | 3.84 | 3.98 | 3.81 | 0 | 0 | 0 |
07/03/2011 |
3.84
|
5,110 | 3.81 | 3.84 | 3.70 | 0 | 0 | 0 |
04/03/2011 |
3.81
|
12,870 | 3.67 | 3.81 | 3.67 | 2,500 | 0 | 0.0 |
03/03/2011 |
3.67
|
3,510 | 3.84 | 4.03 | 3.67 | 0 | 0 | 0 |
02/03/2011 |
3.84
|
27,230 | 4.03 | 4.17 | 3.84 | 0 | 0 | 0 |
01/03/2011 |
4.03
|
4,040 | 4.14 | 4.31 | 4.00 | 0 | 0 | 0 |
28/02/2011 |
4.14
|
10,950 | 4.22 | 4.36 | 4.14 | 0 | 0 | 0 |
25/02/2011 |
4.22
|
18,980 | 4.41 | 4.44 | 4.22 | 0 | 0 | 0 |
24/02/2011 |
4.41
|
10,510 | 4.22 | 4.41 | 4.11 | 0 | 0 | 0 |
23/02/2011 |
4.22
|
17,310 | 4.22 | 4.36 | 4.03 | 0 | 0 | 0 |
22/02/2011 |
4.22
|
24,370 | 4.44 | 4.44 | 4.22 | 0 | 0 | 0 |
21/02/2011 |
4.44
|
14,590 | 4.66 | 4.66 | 4.44 | 0 | 0 | 0 |
18/02/2011 |
4.66
|
55,970 | 4.66 | 4.72 | 4.44 | 0 | 0 | 0 |
17/02/2011 |
4.66
|
3,300 | 4.63 | 4.66 | 4.55 | 0 | 0 | 0 |
16/02/2011 |
4.63
|
14,740 | 4.72 | 4.80 | 4.63 | 5,060 | 0 | 0.1 |
15/02/2011 |
4.72
|
4,600 | 4.66 | 4.80 | 4.66 | 20 | 0 | 0.0 |
14/02/2011 |
4.66
|
4,160 | 4.77 | 4.88 | 4.66 | 1,740 | 0 | 0.0 |
11/02/2011 |
4.77
|
19,520 | 4.69 | 4.85 | 4.61 | 3,100 | 0 | 0.1 |
10/02/2011 |
4.69
|
17,450 | 4.85 | 4.88 | 4.69 | 0 | 0 | 0 |
09/02/2011 |
4.85
|
33,530 | 4.77 | 4.85 | 4.58 | 3,160 | 0 | 0.1 |