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) |
-0.70 | -8.66% | 470,700 | -5,800 | -0.0 |
7.20
8.08
7.20
|
2 tháng
(2024-07-22) |
-0.82 | -10% | 1,460,400 | -1,400 | -0.0 |
7.20
8.40
7.20
|
3 tháng
(2024-06-24) |
-1.37 | -15.66% | 2,482,100 | -85,411 | -0.7 |
7.20
9
7.20
|
6 tháng
(2024-03-25) |
-2.16 | -22.64% | 12,305,600 | -307,811 | -2.9 |
7.20
10.45
7.20
|
12 tháng
(2023-09-26) |
-1.45 | -16.42% | 65,804,600 | -372,925 | -3.4 |
7.20
10.45
7.20
|
24 tháng
(2022-10-03) |
1.98 | 36.67% | 135,284,100 | -452,376 | -2.7 |
3.65
12.95
7.20
|
36 tháng
(2021-10-06) |
-3.12 | -29.74% | 353,480,900 | -514,910 | -3.8 |
3.65
16.17
7.20
|
60 tháng
(2019-10-17) |
3.86 | 109.48% | 710,186,030 | -400,420 | -1.5 |
2.09
16.17
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
3.01
|
55,860 | 2.97 | 3.10 | 2.97 | 0 | 0 | 0 |
28/01/2011 |
2.97
|
116,890 | 3.06 | 3.10 | 2.97 | 0 | 0 | 0 |
27/01/2011 |
3.06
|
122,410 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |
26/01/2011 |
3.10
|
55,150 | 3.19 | 3.23 | 3.10 | 0 | 0 | 0 |
25/01/2011 |
3.19
|
131,630 | 3.23 | 3.23 | 3.10 | 0 | 0 | 0 |
24/01/2011 |
3.23
|
84,230 | 3.19 | 3.28 | 3.15 | 0 | 0 | 0 |
21/01/2011 |
3.19
|
123,240 | 3.23 | 3.28 | 3.19 | 0 | 0 | 0 |
20/01/2011 |
3.23
|
337,350 | 3.37 | 3.41 | 3.23 | 0 | 0 | 0 |
19/01/2011 |
3.37
|
134,140 | 3.23 | 3.37 | 3.19 | 0 | 0 | 0 |
18/01/2011 |
3.23
|
162,630 | 3.32 | 3.37 | 3.23 | 0 | 0 | 0 |
17/01/2011 |
3.32
|
119,310 | 3.41 | 3.50 | 3.32 | 0 | 0 | 0 |
14/01/2011 |
3.41
|
292,560 | 3.46 | 3.50 | 3.37 | 0 | 0 | 0 |
13/01/2011 |
3.46
|
109,290 | 3.59 | 3.59 | 3.46 | 0 | 0 | 0 |
12/01/2011 |
3.59
|
202,500 | 3.50 | 3.63 | 3.50 | 0 | 0 | 0 |
11/01/2011 |
3.50
|
364,820 | 3.37 | 3.50 | 3.28 | 0 | 0 | 0 |
10/01/2011 |
3.37
|
248,260 | 3.54 | 3.54 | 3.37 | 0 | 0 | 0 |
07/01/2011 |
3.54
|
184,830 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 |
06/01/2011 |
3.72
|
519,810 | 3.86 | 3.86 | 3.68 | 0 | 0 | 0 |
05/01/2011 |
3.86
|
624,740 | 3.72 | 3.86 | 3.59 | 0 | 1,000 | -0.0 |
04/01/2011 |
3.72
|
404,210 | 3.54 | 3.72 | 3.59 | 0 | 0 | 0 |
31/12/2010 |
3.54
|
526,060 | 3.41 | 3.54 | 3.50 | 0 | 0 | 0 |
30/12/2010 |
3.41
|
239,650 | 3.28 | 3.41 | 3.32 | 0 | 0 | 0 |
29/12/2010 |
3.28
|
577,360 | 3.15 | 3.28 | 3.19 | 1,000 | 0 | 0.0 |
28/12/2010 |
3.15
|
217,230 | 3.01 | 3.15 | 3.01 | 0 | 0 | 0 |
27/12/2010 |
3.01
|
168,970 | 2.92 | 3.06 | 2.84 | 0 | 0 | 0 |
24/12/2010 |
2.92
|
253,190 | 3.06 | 3.15 | 2.92 | 0 | 0 | 0 |
23/12/2010 |
3.06
|
775,790 | 2.97 | 3.23 | 3.06 | 0 | 800 | -0.0 |
22/12/2010 |
2.97
|
191,500 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
21/12/2010 |
2.97
|
347,900 | 2.84 | 2.97 | 2.84 | 16,560 | 0 | 0.1 |
20/12/2010 |
2.84
|
413,650 | 2.70 | 2.84 | 2.70 | 0 | 0 | 0 |
17/12/2010 |
2.70
|
213,020 | 2.61 | 2.70 | 2.57 | 0 | 0 | 0 |
16/12/2010 |
2.61
|
176,270 | 2.75 | 2.75 | 2.61 | 0 | 0 | 0 |
15/12/2010 |
2.75
|
158,040 | 2.79 | 2.88 | 2.70 | 0 | 0 | 0 |
14/12/2010 |
2.79
|
189,370 | 2.92 | 2.92 | 2.79 | 0 | 0 | 0 |
13/12/2010 |
2.92
|
421,490 | 2.79 | 2.92 | 2.79 | 0 | 0 | 0 |
10/12/2010 |
2.79
|
145,110 | 2.70 | 2.79 | 2.66 | 0 | 0 | 0 |
09/12/2010 |
2.70
|
166,160 | 2.66 | 2.75 | 2.57 | 0 | 0 | 0 |
08/12/2010 |
2.66
|
286,730 | 2.79 | 2.79 | 2.66 | 0 | 10,000 | -0.1 |
07/12/2010 |
2.79
|
384,940 | 2.92 | 2.92 | 2.79 | 0 | 0 | 0 |
06/12/2010 |
2.92
|
281,530 | 2.92 | 3.06 | 2.84 | 0 | 0 | 0 |
03/12/2010 |
2.92
|
321,710 | 2.79 | 2.92 | 2.79 | 0 | 0 | 0 |
02/12/2010 |
2.79
|
313,650 | 2.70 | 2.79 | 2.57 | 0 | 230 | -0.0 |
01/12/2010 |
2.70
|
409,420 | 2.66 | 2.75 | 2.53 | 0 | 0 | 0 |
30/11/2010 |
2.66
|
394,970 | 2.57 | 2.66 | 2.53 | 0 | 0 | 0 |
29/11/2010 |
2.57
|
164,360 | 2.57 | 2.57 | 2.48 | 0 | 10,000 | -0.1 |
26/11/2010 |
2.57
|
212,520 | 2.53 | 2.61 | 2.44 | 0 | 0 | 0 |
25/11/2010 |
2.53
|
291,380 | 2.44 | 2.53 | 2.35 | 10,000 | 0 | 0.1 |
24/11/2010 |
2.44
|
326,970 | 2.48 | 2.48 | 2.39 | 0 | 0 | 0 |
23/11/2010 |
2.48
|
112,740 | 2.44 | 2.48 | 2.35 | 0 | 0 | 0 |
22/11/2010 |
2.44
|
63,370 | 2.48 | 2.48 | 2.39 | 0 | 0 | 0 |
19/11/2010 |
2.48
|
76,770 | 2.44 | 2.53 | 2.39 | 0 | 0 | 0 |
18/11/2010 |
2.44
|
104,120 | 2.35 | 2.44 | 2.26 | 0 | 0 | 0 |
17/11/2010 |
2.35
|
185,730 | 2.44 | 2.44 | 2.35 | 0 | 0 | 0 |
16/11/2010 |
2.44
|
50,140 | 2.53 | 2.57 | 2.44 | 0 | 0 | 0 |
15/11/2010 |
2.53
|
45,260 | 2.61 | 2.70 | 2.53 | 0 | 0 | 0 |
12/11/2010 |
2.61
|
55,470 | 2.75 | 2.75 | 2.61 | 0 | 0 | 0 |
11/11/2010 |
2.75
|
44,150 | 2.84 | 2.88 | 2.75 | 0 | 0 | 0 |
10/11/2010 |
2.84
|
92,910 | 2.97 | 2.97 | 2.84 | 0 | 0 | 0 |
09/11/2010 |
2.97
|
66,530 | 3.10 | 3.10 | 2.97 | 0 | 0 | 0 |
08/11/2010 |
3.10
|
22,180 | 3.10 | 3.15 | 3.01 | 0 | 0 | 0 |
05/11/2010 |
3.10
|
25,860 | 3.15 | 3.23 | 3.10 | 0 | 0 | 0 |
04/11/2010 |
3.15
|
14,830 | 3.10 | 3.15 | 3.01 | 0 | 0 | 0 |
03/11/2010 |
3.10
|
72,020 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
02/11/2010 |
3.10
|
34,530 | 3.23 | 3.23 | 3.10 | 0 | 0 | 0 |
01/11/2010 |
3.23
|
30,500 | 3.23 | 3.32 | 3.15 | 0 | 0 | 0 |
29/10/2010 |
3.23
|
2,530 | 3.28 | 3.32 | 3.23 | 0 | 0 | 0 |
28/10/2010 |
3.28
|
27,720 | 3.37 | 3.37 | 3.23 | 0 | 0 | 0 |
27/10/2010 |
3.37
|
65,060 | 3.37 | 3.37 | 3.23 | 0 | 0 | 0 |
26/10/2010 |
3.37
|
84,880 | 3.23 | 3.37 | 3.23 | 0 | 0 | 0 |
25/10/2010 |
3.23
|
99,670 | 3.23 | 3.23 | 3.10 | 0 | 0 | 0 |
22/10/2010 |
3.23
|
57,370 | 3.15 | 3.28 | 3.15 | 0 | 0 | 0 |
21/10/2010 |
3.15
|
77,560 | 3.23 | 3.37 | 3.10 | 0 | 0 | 0 |
20/10/2010 |
3.23
|
78,570 | 3.37 | 3.37 | 3.23 | 0 | 5,000 | -0.0 |
19/10/2010 |
3.37
|
65,750 | 3.46 | 3.50 | 3.37 | 0 | 0 | 0 |
18/10/2010 |
3.46
|
36,280 | 3.46 | 3.50 | 3.41 | 0 | 0 | 0 |
15/10/2010 |
3.46
|
39,280 | 3.54 | 3.54 | 3.46 | 0 | 520 | -0.0 |
14/10/2010 |
3.54
|
68,300 | 3.50 | 3.59 | 3.50 | 0 | 2,000 | -0.0 |
13/10/2010 |
3.50
|
74,930 | 3.46 | 3.59 | 3.37 | 15,000 | 0 | 0.1 |
12/10/2010 |
3.46
|
29,960 | 3.50 | 3.54 | 3.46 | 0 | 0 | 0 |
11/10/2010 |
3.50
|
15,720 | 3.50 | 3.54 | 3.41 | 0 | 0 | 0 |
08/10/2010 |
3.50
|
118,320 | 3.63 | 3.63 | 3.50 | 0 | 0 | 0 |
07/10/2010 |
3.63
|
47,590 | 3.63 | 3.68 | 3.54 | 0 | 0 | 0 |
06/10/2010 |
3.63
|
66,380 | 3.59 | 3.63 | 3.54 | 0 | 0 | 0 |
05/10/2010 |
3.59
|
38,700 | 3.50 | 3.59 | 3.46 | 0 | 0 | 0 |
04/10/2010 |
3.50
|
257,970 | 3.68 | 3.72 | 3.50 | 0 | 0 | 0 |
01/10/2010 |
3.68
|
83,670 | 3.77 | 3.81 | 3.68 | 0 | 0 | 0 |
30/09/2010 |
3.77
|
57,750 | 3.77 | 3.86 | 3.68 | 0 | 0 | 0 |
29/09/2010 |
3.77
|
74,720 | 3.86 | 3.86 | 3.77 | 0 | 0 | 0 |
28/09/2010 |
3.86
|
87,030 | 3.86 | 3.94 | 3.81 | 0 | 2,000 | -0.0 |
27/09/2010 |
3.86
|
77,330 | 3.94 | 3.94 | 3.86 | 0 | 2,000 | -0.0 |
24/09/2010 |
3.94
|
206,920 | 3.77 | 3.94 | 3.77 | 0 | 0 | 0 |
23/09/2010 |
3.77
|
183,280 | 3.86 | 3.90 | 3.77 | 0 | 0 | 0 |
22/09/2010 |
3.86
|
102,290 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
21/09/2010 |
3.90
|
233,180 | 3.99 | 4.03 | 3.86 | 0 | 0 | 0 |
20/09/2010 |
3.99
|
180,740 | 3.94 | 4.08 | 3.94 | 0 | 1,000 | -0.0 |
17/09/2010 |
3.94
|
594,020 | 3.77 | 3.94 | 3.77 | 0 | 0 | 0 |
16/09/2010 |
3.77
|
98,560 | 3.77 | 3.81 | 3.63 | 0 | 0 | 0 |
15/09/2010 |
3.77
|
331,490 | 3.77 | 3.86 | 3.63 | 0 | 0 | 0 |
14/09/2010 |
3.77
|
281,680 | 3.63 | 3.77 | 3.54 | 0 | 0 | 0 |
13/09/2010 |
3.63
|
360,130 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 |