Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.20 | 2.30% | 77,000 | -30,000 | -0.3 |
8.30
9
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 149,100 | -29,081 | -0.2 |
8.20
9.50
8.90
|
3 tháng
(2024-06-24) |
-5.90 | -39.86% | 551,500 | -27,981 | -0.2 |
8.20
14.80
8.90
|
6 tháng
(2024-03-25) |
-0.70 | -7.29% | 1,075,171 | -27,061 | -0.2 |
8.20
14.80
8.90
|
12 tháng
(2023-09-26) |
-0.89 | -9.06% | 1,548,302 | -84,166 | -0.7 |
7.74
14.80
8.90
|
24 tháng
(2022-10-03) |
-4.41 | -33.13% | 1,750,915 | -142,487 | -1.4 |
7.74
14.80
8.90
|
36 tháng
(2021-10-06) |
-3.24 | -26.67% | 2,700,961 | -139,557 | -1.3 |
7.74
25.55
8.90
|
60 tháng
(2019-10-17) |
4.38 | 96.82% | 4,369,773 | -145,381 | -0.9 |
3.89
25.55
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2011 |
2.82
|
0 | 2.70 | 2.82 | 2.82 | 0 | 0 | 0 |
05/07/2011 |
2.70
|
1,000 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
04/07/2011 |
2.82
|
100 | 2.59 | 2.82 | 2.82 | 0 | 0 | 0 |
01/07/2011 |
2.59
|
1,700 | 2.76 | 2.76 | 2.59 | 0 | 0 | 0 |
30/06/2011 |
2.76
|
2,100 | 2.94 | 2.94 | 2.76 | 0 | 1,100 | -0.0 |
29/06/2011 |
2.94
|
200 | 3.00 | 3.00 | 2.94 | 0 | 0 | 0 |
28/06/2011 |
3.00
|
0 | 3.06 | 3.00 | 3.00 | 0 | 0 | 0 |
27/06/2011 |
3.06
|
1,200 | 3.00 | 3.06 | 3.00 | 0 | 0 | 0 |
24/06/2011 |
3.00
|
600 | 3.11 | 3.11 | 3.00 | 0 | 0 | 0 |
23/06/2011 |
3.11
|
200 | 2.94 | 3.11 | 3.11 | 0 | 0 | 0 |
22/06/2011 |
2.94
|
3,900 | 3.11 | 3.11 | 2.94 | 0 | 0 | 0 |
21/06/2011 |
3.11
|
100 | 3.00 | 3.11 | 3.11 | 0 | 0 | 0 |
20/06/2011 |
3.00
|
6,400 | 3.17 | 3.29 | 3.00 | 0 | 0 | 0 |
17/06/2011 |
3.17
|
100 | 3.00 | 3.17 | 3.17 | 0 | 0 | 0 |
16/06/2011 |
3.00
|
200 | 2.88 | 3.06 | 3.00 | 0 | 0 | 0 |
15/06/2011 |
2.88
|
4,800 | 3.06 | 3.11 | 2.88 | 0 | 0 | 0 |
14/06/2011 |
3.06
|
6,200 | 2.94 | 3.06 | 2.88 | 0 | 0 | 0 |
13/06/2011 |
2.94
|
3,100 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
10/06/2011 |
2.94
|
5,600 | 2.82 | 2.94 | 2.88 | 0 | 900 | -0.0 |
09/06/2011 |
2.82
|
3,000 | 2.88 | 2.88 | 2.76 | 0 | 0 | 0 |
08/06/2011 |
2.88
|
2,500 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 |
07/06/2011 |
3.00
|
1,000 | 2.94 | 3.00 | 3.00 | 0 | 0 | 0 |
06/06/2011 |
2.94
|
600 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
03/06/2011 |
2.94
|
7,200 | 3.17 | 3.17 | 2.94 | 0 | 0 | 0 |
02/06/2011 |
3.17
|
6,200 | 3.00 | 3.17 | 2.94 | 0 | 0 | 0 |
01/06/2011 |
3.00
|
5,300 | 3.23 | 3.23 | 2.94 | 0 | 0 | 0 |
31/05/2011 |
3.23
|
300 | 3.06 | 3.23 | 3.06 | 0 | 0 | 0 |
30/05/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
27/05/2011 |
3.06
|
4,300 | 2.88 | 3.06 | 2.94 | 0 | 0 | 0 |
26/05/2011 |
2.88
|
3,500 | 3.06 | 3.06 | 2.88 | 0 | 0 | 0 |
25/05/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
24/05/2011 |
3.06
|
600 | 3.06 | 3.06 | 2.94 | 0 | 0 | 0 |
23/05/2011 |
3.06
|
1,700 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
20/05/2011 |
3.06
|
1,100 | 3.23 | 3.23 | 3.06 | 0 | 0 | 0 |
19/05/2011 |
3.23
|
400 | 3.11 | 3.23 | 3.06 | 0 | 0 | 0 |
18/05/2011 |
3.11
|
500 | 3.23 | 3.23 | 3.11 | 0 | 0 | 0 |
17/05/2011 |
3.23
|
300 | 3.35 | 3.35 | 3.23 | 0 | 0 | 0 |
16/05/2011 |
3.35
|
100 | 3.23 | 3.35 | 3.35 | 0 | 0 | 0 |
13/05/2011 |
3.23
|
500 | 3.23 | 3.35 | 3.23 | 0 | 0 | 0 |
12/05/2011 |
3.23
|
800 | 3.11 | 3.23 | 3.23 | 0 | 0 | 0 |
11/05/2011 |
3.11
|
3,900 | 3.17 | 3.23 | 3.11 | 0 | 0 | 0 |
10/05/2011 |
3.17
|
200 | 3.23 | 3.35 | 3.17 | 0 | 0 | 0 |
09/05/2011 |
3.23
|
3,200 | 3.35 | 3.35 | 3.23 | 0 | 0 | 0 |
06/05/2011 |
3.35
|
3,100 | 3.23 | 3.35 | 3.35 | 0 | 0 | 0 |
05/05/2011 |
3.23
|
6,400 | 3.35 | 3.35 | 3.17 | 0 | 0 | 0 |
04/05/2011 |
3.35
|
700 | 3.58 | 3.58 | 3.35 | 0 | 0 | 0 |
29/04/2011 |
3.58
|
400 | 3.64 | 3.64 | 3.58 | 0 | 0 | 0 |
28/04/2011 |
3.64
|
800 | 3.70 | 3.70 | 3.47 | 0 | 0 | 0 |
27/04/2011 |
3.70
|
1,700 | 3.29 | 3.70 | 3.70 | 0 | 0 | 0 |
26/04/2011 |
3.29
|
5,500 | 3.47 | 3.70 | 3.29 | 0 | 0 | 0 |
25/04/2011 |
3.47
|
4,600 | 3.35 | 3.47 | 3.41 | 0 | 0 | 0 |
22/04/2011 |
3.35
|
3,800 | 3.17 | 3.35 | 3.17 | 0 | 0 | 0 |
21/04/2011 |
3.17
|
2,200 | 3.06 | 3.17 | 3.06 | 0 | 0 | 0 |
20/04/2011 |
3.06
|
1,800 | 3.06 | 3.17 | 3.06 | 0 | 0 | 0 |
19/04/2011 |
3.06
|
1,300 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
18/04/2011 |
3.06
|
1,900 | 3.00 | 3.06 | 3.00 | 0 | 0 | 0 |
15/04/2011 |
3.00
|
3,800 | 2.94 | 3.06 | 2.94 | 0 | 0 | 0 |
14/04/2011 |
2.94
|
3,100 | 3.06 | 3.06 | 2.94 | 0 | 0 | 0 |
13/04/2011 |
3.06
|
300 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
08/04/2011 |
3.06
|
3,200 | 3.11 | 3.11 | 3.06 | 0 | 0 | 0 |
07/04/2011 |
3.11
|
100 | 3.23 | 3.23 | 3.11 | 0 | 0 | 0 |
06/04/2011 |
3.23
|
2,600 | 3.06 | 3.23 | 3.23 | 0 | 200 | -0.0 |
05/04/2011 |
3.06
|
3,200 | 3.41 | 3.41 | 3.06 | 0 | 0 | 0 |
04/04/2011 |
3.41
|
4,300 | 3.29 | 3.41 | 3.23 | 0 | 0 | 0 |
01/04/2011 |
3.29
|
400 | 3.17 | 3.29 | 3.17 | 0 | 0 | 0 |
31/03/2011 |
3.17
|
4,300 | 3.35 | 3.35 | 3.17 | 0 | 0 | 0 |
30/03/2011 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
29/03/2011 |
3.35
|
100 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
28/03/2011 |
3.35
|
1,700 | 3.29 | 3.41 | 3.17 | 0 | 0 | 0 |
25/03/2011 |
3.29
|
100 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
24/03/2011 |
3.29
|
2,200 | 3.29 | 3.41 | 3.29 | 0 | 100 | -0.0 |
23/03/2011 |
3.29
|
3,800 | 3.41 | 3.41 | 3.23 | 0 | 0 | 0 |
22/03/2011 |
3.41
|
3,200 | 3.41 | 3.41 | 3.35 | 0 | 0 | 0 |
21/03/2011 |
3.41
|
3,400 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
18/03/2011 |
3.41
|
4,100 | 3.41 | 3.41 | 3.35 | 0 | 0 | 0 |
17/03/2011 |
3.41
|
1,700 | 3.47 | 3.47 | 3.23 | 0 | 500 | -0.0 |
16/03/2011 |
3.47
|
200 | 3.29 | 3.47 | 3.47 | 0 | 0 | 0 |
15/03/2011 |
3.29
|
3,200 | 3.47 | 3.76 | 3.29 | 0 | 0 | 0 |
14/03/2011 |
3.47
|
2,300 | 3.64 | 3.64 | 3.47 | 0 | 0 | 0 |
11/03/2011 |
3.64
|
3,600 | 3.41 | 3.64 | 3.41 | 0 | 1,800 | -0.0 |
10/03/2011 |
3.41
|
400 | 3.23 | 3.41 | 3.41 | 0 | 0 | 0 |
09/03/2011 |
3.23
|
1,300 | 3.53 | 3.53 | 3.23 | 0 | 0 | 0 |
08/03/2011 |
3.53
|
3,800 | 3.35 | 3.53 | 3.23 | 0 | 0 | 0 |
07/03/2011 |
3.35
|
2,200 | 3.53 | 3.53 | 3.29 | 0 | 0 | 0 |
04/03/2011 |
3.53
|
2,400 | 3.58 | 3.58 | 3.53 | 0 | 300 | -0.0 |
03/03/2011 |
3.58
|
500 | 3.53 | 3.58 | 3.58 | 0 | 0 | 0 |
02/03/2011 |
3.53
|
2,900 | 3.64 | 3.64 | 3.53 | 0 | 0 | 0 |
01/03/2011 |
3.64
|
2,300 | 3.76 | 3.76 | 3.53 | 0 | 0 | 0 |
28/02/2011 |
3.76
|
1,900 | 3.70 | 3.82 | 3.70 | 0 | 0 | 0 |
25/02/2011 |
3.70
|
1,600 | 3.58 | 3.76 | 3.70 | 0 | 0 | 0 |
24/02/2011 |
3.58
|
14,200 | 3.88 | 3.94 | 3.58 | 0 | 0 | 0 |
23/02/2011 |
3.88
|
800 | 3.64 | 3.88 | 3.64 | 0 | 0 | 0 |
22/02/2011 |
3.64
|
7,300 | 3.88 | 4.11 | 3.64 | 0 | 6,500 | -0.0 |
21/02/2011 |
3.88
|
3,000 | 4.11 | 4.11 | 3.88 | 0 | 0 | 0 |
18/02/2011 |
4.11
|
1,100 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
17/02/2011 |
4.11
|
1,400 | 4.41 | 4.41 | 4.11 | 0 | 0 | 0 |
16/02/2011 |
4.41
|
1,600 | 4.35 | 4.41 | 4.35 | 0 | 0 | 0 |
15/02/2011 |
4.35
|
700 | 4.64 | 4.64 | 4.35 | 0 | 0 | 0 |
14/02/2011 |
4.64
|
1,200 | 4.64 | 4.70 | 4.64 | 0 | 0 | 0 |
11/02/2011 |
4.64
|
1,100 | 4.52 | 4.64 | 4.64 | 0 | 0 | 0 |