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) |
-0.80 | -6.61% | 5,800 | 0 | 0 |
10.80
12.10
11.30
|
2 tháng
(2024-07-22) |
-2.70 | -19.29% | 7,300 | 0 | 0 |
10.80
14
11.30
|
3 tháng
(2024-06-21) |
-0.70 | -5.83% | 12,300 | 0 | 0 |
10.80
14
11.30
|
6 tháng
(2024-03-25) |
-0.11 | -0.96% | 32,400 | 0 | 0 |
10.80
14
11.30
|
12 tháng
(2023-09-25) |
0.08 | 0.72% | 95,900 | 0 | 0 |
10.46
14
11.30
|
24 tháng
(2022-09-30) |
-1.03 | -8.38% | 297,240 | 0 | 0.0 |
9.02
14.82
11.30
|
36 tháng
(2021-10-05) |
1.04 | 10.09% | 2,126,433 | -18,800 | -0.5 |
9.02
21.94
11.30
|
60 tháng
(2019-10-16) |
4.17 | 58.46% | 2,629,301 | 1,500 | -0.2 |
6.39
21.94
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
1.89
|
2,300 | 1.84 | 1.92 | 1.89 | 0 | 0 | 0 |
04/07/2011 |
1.84
|
8,700 | 1.89 | 1.89 | 1.84 | 0 | 0 | 0 |
01/07/2011 |
1.89
|
100 | 1.89 | 1.89 | 1.89 | 0 | 0 | 0 |
30/06/2011 |
1.89
|
10,500 | 2.02 | 2.02 | 1.89 | 0 | 0 | 0 |
29/06/2011 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
28/06/2011 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
27/06/2011 |
2.02
|
200 | 1.92 | 2.02 | 2.02 | 0 | 0 | 0 |
24/06/2011 |
1.92
|
8,300 | 2.02 | 2.02 | 1.89 | 0 | 0 | 0 |
23/06/2011 |
2.02
|
100 | 1.92 | 2.02 | 2.02 | 0 | 0 | 0 |
22/06/2011 |
1.92
|
1,000 | 1.84 | 1.97 | 1.92 | 0 | 0 | 0 |
21/06/2011 |
1.84
|
16,300 | 1.89 | 1.89 | 1.77 | 0 | 0 | 0 |
20/06/2011 |
1.89
|
6,900 | 1.89 | 1.94 | 1.87 | 0 | 0 | 0 |
17/06/2011 |
1.89
|
12,600 | 2.04 | 2.04 | 1.89 | 0 | 0 | 0 |
16/06/2011 |
2.04
|
9,100 | 2.02 | 2.04 | 1.89 | 0 | 0 | 0 |
15/06/2011 |
2.02
|
19,800 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
14/06/2011 |
2.02
|
28,400 | 2.07 | 2.17 | 2.02 | 0 | 0 | 0 |
13/06/2011 |
2.07
|
22,500 | 1.94 | 2.07 | 1.94 | 0 | 0 | 0 |
10/06/2011 |
1.94
|
24,300 | 1.87 | 1.94 | 1.94 | 0 | 0 | 0 |
09/06/2011 |
1.87
|
6,800 | 1.77 | 1.87 | 1.72 | 0 | 0 | 0 |
08/06/2011 |
1.77
|
10,600 | 1.89 | 1.89 | 1.77 | 0 | 0 | 0 |
07/06/2011 |
1.89
|
14,300 | 1.87 | 1.94 | 1.87 | 0 | 0 | 0 |
06/06/2011 |
1.87
|
2,800 | 1.89 | 1.89 | 1.87 | 0 | 0 | 0 |
03/06/2011 |
1.89
|
12,000 | 2.02 | 2.07 | 1.89 | 0 | 0 | 0 |
02/06/2011 |
2.02
|
3,700 | 2.04 | 2.07 | 2.02 | 0 | 0 | 0 |
01/06/2011 |
2.04
|
400 | 1.82 | 2.09 | 2.04 | 0 | 0 | 0 |
31/05/2011 |
1.82
|
300 | 2.02 | 2.07 | 1.82 | 0 | 0 | 0 |
30/05/2011 |
2.02
|
2,900 | 2.09 | 2.09 | 1.92 | 0 | 0 | 0 |
27/05/2011 |
2.09
|
11,500 | 2.25 | 2.25 | 1.99 | 0 | 0 | 0 |
26/05/2011 |
2.25
|
4,100 | 2.12 | 2.27 | 2.02 | 0 | 0 | 0 |
25/05/2011 |
2.12
|
1,600 | 2.30 | 2.42 | 2.12 | 0 | 0 | 0 |
24/05/2011 |
2.30
|
1,600 | 2.35 | 2.50 | 2.22 | 0 | 0 | 0 |
23/05/2011 |
2.35
|
3,100 | 2.50 | 2.62 | 2.35 | 0 | 0 | 0 |
20/05/2011 |
2.50
|
100 | 2.32 | 2.50 | 2.50 | 0 | 0 | 0 |
19/05/2011 |
2.32
|
1,900 | 2.35 | 2.47 | 2.32 | 0 | 0 | 0 |
18/05/2011 |
2.35
|
3,600 | 2.57 | 2.57 | 2.35 | 0 | 0 | 0 |
17/05/2011 |
2.57
|
3,800 | 2.57 | 2.60 | 2.35 | 0 | 0 | 0 |
16/05/2011 |
2.57
|
1,200 | 2.42 | 2.60 | 2.42 | 0 | 0 | 0 |
13/05/2011 |
2.42
|
4,100 | 2.50 | 2.75 | 2.42 | 0 | 0 | 0 |
12/05/2011 |
2.50
|
2,200 | 2.67 | 2.85 | 2.50 | 0 | 0 | 0 |
11/05/2011 |
2.67
|
300 | 2.85 | 2.85 | 2.67 | 0 | 0 | 0 |
10/05/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
09/05/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
06/05/2011 |
2.85
|
100 | 2.72 | 2.85 | 2.85 | 0 | 0 | 0 |
05/05/2011 |
2.72
|
800 | 2.72 | 2.88 | 2.72 | 0 | 0 | 0 |
04/05/2011 |
2.72
|
100 | 2.60 | 2.72 | 2.72 | 0 | 0 | 0 |
29/04/2011 |
2.60
|
4,000 | 2.65 | 2.75 | 2.52 | 0 | 0 | 0 |
28/04/2011 |
2.65
|
2,900 | 2.55 | 2.72 | 2.52 | 0 | 0 | 0 |
27/04/2011 |
2.55
|
0 | 2.52 | 2.55 | 2.55 | 0 | 0 | 0 |
26/04/2011 |
2.52
|
3,700 | 2.60 | 2.60 | 2.52 | 0 | 0 | 0 |
25/04/2011 |
2.60
|
1,000 | 2.52 | 2.60 | 2.60 | 0 | 0 | 0 |
22/04/2011 |
2.52
|
1,700 | 2.57 | 2.57 | 2.52 | 0 | 0 | 0 |
21/04/2011 |
2.57
|
1,700 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
20/04/2011 |
2.57
|
3,600 | 2.67 | 2.70 | 2.57 | 0 | 0 | 0 |
19/04/2011 |
2.67
|
1,900 | 2.55 | 2.67 | 2.57 | 0 | 0 | 0 |
18/04/2011 |
2.55
|
4,000 | 2.75 | 2.85 | 2.55 | 0 | 0 | 0 |
15/04/2011 |
2.75
|
4,200 | 2.67 | 2.80 | 2.57 | 0 | 0 | 0 |
14/04/2011 |
2.67
|
2,700 | 2.90 | 2.90 | 2.67 | 0 | 0 | 0 |
13/04/2011 |
2.90
|
6,500 | 3.00 | 3.00 | 2.83 | 0 | 0 | 0 |
08/04/2011 |
3.00
|
0 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 |
07/04/2011 |
3.00
|
300 | 2.83 | 3.00 | 3.00 | 0 | 0 | 0 |
06/04/2011 |
2.83
|
2,000 | 2.90 | 2.90 | 2.83 | 0 | 0 | 0 |
05/04/2011 |
2.90
|
100 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
04/04/2011 |
2.80
|
500 | 2.83 | 2.83 | 2.80 | 0 | 0 | 0 |
01/04/2011 |
2.83
|
600 | 2.85 | 2.85 | 2.83 | 0 | 0 | 0 |
31/03/2011 |
2.85
|
1,300 | 2.98 | 2.98 | 2.85 | 0 | 0 | 0 |
30/03/2011 |
2.98
|
1,600 | 2.90 | 2.98 | 2.85 | 0 | 0 | 0 |
29/03/2011 |
2.90
|
1,400 | 2.98 | 3.03 | 2.90 | 0 | 0 | 0 |
28/03/2011 |
2.98
|
2,800 | 3.00 | 3.00 | 2.90 | 0 | 0 | 0 |
25/03/2011 |
3.00
|
500 | 2.90 | 3.00 | 3.00 | 0 | 0 | 0 |
24/03/2011 |
2.90
|
700 | 3.00 | 3.03 | 2.90 | 0 | 0 | 0 |
23/03/2011 |
3.00
|
100 | 2.90 | 3.00 | 3.00 | 0 | 0 | 0 |
22/03/2011 |
2.90
|
1,400 | 3.03 | 3.03 | 2.90 | 0 | 0 | 0 |
21/03/2011 |
3.03
|
4,400 | 3.03 | 3.13 | 3.03 | 0 | 0 | 0 |
18/03/2011 |
3.03
|
4,000 | 3.15 | 3.15 | 2.93 | 0 | 0 | 0 |
17/03/2011 |
3.15
|
800 | 3.03 | 3.15 | 3.10 | 0 | 0 | 0 |
16/03/2011 |
3.03
|
400 | 2.93 | 3.05 | 3.03 | 0 | 0 | 0 |
15/03/2011 |
2.93
|
100 | 2.98 | 2.98 | 2.93 | 0 | 0 | 0 |
14/03/2011 |
2.98
|
200 | 2.88 | 2.98 | 2.98 | 0 | 0 | 0 |
11/03/2011 |
2.88
|
2,600 | 2.65 | 2.88 | 2.85 | 0 | 0 | 0 |
10/03/2011 |
2.65
|
2,400 | 2.57 | 2.75 | 2.65 | 0 | 0 | 0 |
09/03/2011 |
2.57
|
1,000 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
08/03/2011 |
2.57
|
300 | 2.52 | 2.70 | 2.57 | 0 | 0 | 0 |
07/03/2011 |
2.52
|
4,000 | 2.60 | 2.72 | 2.52 | 0 | 0 | 0 |
04/03/2011 |
2.60
|
2,000 | 2.72 | 2.75 | 2.60 | 0 | 0 | 0 |
03/03/2011 |
2.72
|
9,200 | 2.65 | 2.72 | 2.52 | 0 | 0 | 0 |
02/03/2011 |
2.65
|
6,500 | 2.70 | 2.75 | 2.45 | 0 | 0 | 0 |
01/03/2011 |
2.70
|
3,200 | 2.65 | 2.70 | 2.52 | 0 | 0 | 0 |
28/02/2011 |
2.65
|
3,700 | 2.77 | 2.93 | 2.65 | 0 | 0 | 0 |
25/02/2011 |
2.77
|
600 | 2.80 | 2.93 | 2.65 | 0 | 0 | 0 |
24/02/2011 |
2.80
|
1,200 | 2.85 | 3.10 | 2.70 | 0 | 0 | 0 |
23/02/2011 |
2.85
|
400 | 2.70 | 2.93 | 2.85 | 0 | 0 | 0 |
22/02/2011 |
2.70
|
5,300 | 2.90 | 3.03 | 2.70 | 0 | 0 | 0 |
21/02/2011 |
2.90
|
3,500 | 3.03 | 3.20 | 2.90 | 0 | 0 | 0 |
18/02/2011 |
3.03
|
2,300 | 3.10 | 3.18 | 3.03 | 0 | 0 | 0 |
17/02/2011 |
3.10
|
200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
16/02/2011 |
3.30
|
3,800 | 3.25 | 3.30 | 3.25 | 0 | 0 | 0 |
15/02/2011 |
3.25
|
5,500 | 3.48 | 3.48 | 3.25 | 0 | 0 | 0 |
14/02/2011 |
3.48
|
3,000 | 3.33 | 3.48 | 3.48 | 0 | 0 | 0 |
11/02/2011 |
3.33
|
2,900 | 3.56 | 3.56 | 3.33 | 0 | 0 | 0 |
10/02/2011 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |