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) |
0.40 | 3.17% | 10,200 | 0 | 0 |
11.60
14
13
|
2 tháng
(2024-07-22) |
-0.50 | -3.70% | 39,200 | 0 | 0 |
11.40
14
13
|
3 tháng
(2024-06-24) |
-1 | -7.14% | 56,900 | 0 | 0 |
11.40
14.60
13
|
6 tháng
(2024-03-25) |
-1.30 | -9.09% | 765,930 | 0 | 0 |
11.40
15
13
|
12 tháng
(2023-09-26) |
3.10 | 31.31% | 1,903,919 | -3,292 | -0.0 |
8.10
15
13
|
24 tháng
(2022-10-03) |
6.20 | 91.18% | 3,486,324 | -3,292 | -0.0 |
4.40
15
13
|
36 tháng
(2021-10-06) |
1.33 | 11.42% | 10,226,980 | -1,292 | 0.0 |
4.40
17.96
13
|
60 tháng
(2019-10-17) |
8.94 | 219.98% | 20,933,985 | -142,687 | -0.8 |
3.64
17.96
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/10/2011 |
2.73
|
232,300 | 2.87 | 2.93 | 2.73 | 0 | 0 | 0 |
11/10/2011 |
2.87
|
244,000 | 3.07 | 3.13 | 2.87 | 0 | 0 | 0 |
10/10/2011 |
3.07
|
131,100 | 3.20 | 3.20 | 3.07 | 0 | 0 | 0 |
07/10/2011 |
3.20
|
158,100 | 3.27 | 3.47 | 3.13 | 0 | 0 | 0 |
06/10/2011 |
3.27
|
315,600 | 3.07 | 3.27 | 3.00 | 0 | 0 | 0 |
05/10/2011 |
3.07
|
134,800 | 3.07 | 3.20 | 3.00 | 0 | 0 | 0 |
04/10/2011 |
3.07
|
231,800 | 3.00 | 3.13 | 2.93 | 0 | 0 | 0 |
03/10/2011 |
3.00
|
172,300 | 3.00 | 3.13 | 2.93 | 0 | 0 | 0 |
30/09/2011 |
3.00
|
180,400 | 3.20 | 3.27 | 3.00 | 0 | 0 | 0 |
29/09/2011 |
3.20
|
467,100 | 3.33 | 3.33 | 3.20 | 0 | 0 | 0 |
28/09/2011 |
3.33
|
350,600 | 3.47 | 3.60 | 3.33 | 0 | 0 | 0 |
27/09/2011 |
3.47
|
203,400 | 3.53 | 3.60 | 3.40 | 0 | 0 | 0 |
26/09/2011 |
3.53
|
319,400 | 3.73 | 3.73 | 3.53 | 0 | 0 | 0 |
23/09/2011 |
3.73
|
173,400 | 3.80 | 3.87 | 3.67 | 0 | 0 | 0 |
22/09/2011 |
3.80
|
286,700 | 3.80 | 3.93 | 3.67 | 0 | 0 | 0 |
21/09/2011 |
3.80
|
289,900 | 3.67 | 3.87 | 3.60 | 0 | 0 | 0 |
20/09/2011 |
3.67
|
297,800 | 3.93 | 4.00 | 3.67 | 0 | 0 | 0 |
19/09/2011 |
3.93
|
327,500 | 3.67 | 3.93 | 3.67 | 0 | 0 | 0 |
16/09/2011 |
3.67
|
388,200 | 3.87 | 4.07 | 3.60 | 0 | 0 | 0 |
15/09/2011 |
3.87
|
1,057,200 | 3.93 | 4.00 | 3.87 | 0 | 0 | 0 |
14/09/2011 |
3.93
|
1,618,100 | 3.93 | 4.20 | 3.87 | 0 | 0 | 0 |
13/09/2011 |
3.93
|
51,900 | 3.73 | 3.93 | 3.93 | 0 | 0 | 0 |
12/09/2011 |
3.73
|
128,700 | 3.60 | 3.73 | 3.60 | 0 | 0 | 0 |
09/09/2011 |
3.60
|
911,900 | 3.33 | 3.60 | 3.33 | 0 | 0 | 0 |
08/09/2011 |
3.33
|
692,900 | 3.20 | 3.40 | 3.33 | 0 | 0 | 0 |
07/09/2011 |
3.20
|
529,500 | 3.00 | 3.20 | 3.00 | 0 | 0 | 0 |
06/09/2011 |
3.00
|
432,600 | 3.13 | 3.13 | 3.00 | 0 | 0 | 0 |
05/09/2011 |
3.13
|
897,300 | 3.07 | 3.27 | 3.00 | 0 | 0 | 0 |
01/09/2011 |
3.07
|
165,800 | 2.87 | 3.07 | 3.07 | 0 | 0 | 0 |
31/08/2011 |
2.87
|
416,000 | 2.73 | 2.87 | 2.73 | 0 | 0 | 0 |
30/08/2011 |
2.73
|
344,500 | 2.60 | 2.73 | 2.67 | 0 | 0 | 0 |
29/08/2011 |
2.60
|
385,000 | 2.47 | 2.60 | 2.47 | 0 | 0 | 0 |
26/08/2011 |
2.47
|
66,600 | 2.53 | 2.53 | 2.40 | 0 | 0 | 0 |
25/08/2011 |
2.53
|
84,500 | 2.40 | 2.53 | 2.40 | 0 | 0 | 0 |
24/08/2011 |
2.40
|
135,100 | 2.47 | 2.53 | 2.40 | 0 | 0 | 0 |
23/08/2011 |
2.47
|
172,200 | 2.47 | 2.53 | 2.40 | 0 | 0 | 0 |
22/08/2011 |
2.47
|
89,700 | 2.33 | 2.47 | 2.40 | 0 | 0 | 0 |
19/08/2011 |
2.33
|
120,200 | 2.47 | 2.47 | 2.33 | 0 | 0 | 0 |
18/08/2011 |
2.47
|
188,800 | 2.33 | 2.47 | 2.40 | 0 | 0 | 0 |
17/08/2011 |
2.33
|
118,300 | 2.20 | 2.33 | 2.20 | 0 | 0 | 0 |
16/08/2011 |
2.20
|
31,000 | 2.20 | 2.27 | 2.20 | 0 | 0 | 0 |
15/08/2011 |
2.20
|
34,500 | 2.27 | 2.27 | 2.13 | 0 | 0 | 0 |
12/08/2011 |
2.27
|
21,600 | 2.20 | 2.27 | 2.13 | 0 | 0 | 0 |
11/08/2011 |
2.20
|
26,100 | 2.27 | 2.27 | 2.13 | 0 | 0 | 0 |
10/08/2011 |
2.27
|
72,400 | 2.13 | 2.27 | 2.13 | 0 | 0 | 0 |
09/08/2011 |
2.13
|
95,500 | 2.20 | 2.20 | 2.13 | 0 | 0 | 0 |
08/08/2011 |
2.20
|
14,600 | 2.33 | 2.33 | 2.20 | 0 | 0 | 0 |
05/08/2011 |
2.33
|
49,000 | 2.33 | 2.47 | 2.27 | 0 | 0 | 0 |
04/08/2011 |
2.33
|
54,700 | 2.27 | 2.33 | 2.20 | 0 | 0 | 0 |
03/08/2011 |
2.27
|
63,900 | 2.27 | 2.27 | 2.13 | 0 | 0 | 0 |
02/08/2011 |
2.27
|
59,900 | 2.20 | 2.27 | 2.20 | 0 | 0 | 0 |
01/08/2011 |
2.20
|
46,900 | 2.33 | 2.33 | 2.20 | 0 | 0 | 0 |
29/07/2011 |
2.33
|
35,300 | 2.40 | 2.47 | 2.33 | 0 | 0 | 0 |
28/07/2011 |
2.40
|
115,800 | 2.40 | 2.40 | 2.27 | 0 | 0 | 0 |
27/07/2011 |
2.40
|
114,200 | 2.33 | 2.40 | 2.20 | 0 | 0 | 0 |
26/07/2011 |
2.33
|
54,400 | 2.40 | 2.47 | 2.33 | 0 | 0 | 0 |
25/07/2011 |
2.40
|
66,000 | 2.47 | 2.47 | 2.40 | 0 | 0 | 0 |
22/07/2011 |
2.47
|
38,000 | 2.47 | 2.53 | 2.47 | 0 | 0 | 0 |
21/07/2011 |
2.47
|
36,200 | 2.60 | 2.60 | 2.47 | 0 | 0 | 0 |
20/07/2011 |
2.60
|
45,000 | 2.47 | 2.60 | 2.47 | 0 | 0 | 0 |
19/07/2011 |
2.47
|
35,100 | 2.53 | 2.53 | 2.47 | 0 | 0 | 0 |
18/07/2011 |
2.53
|
60,300 | 2.67 | 2.67 | 2.53 | 0 | 0 | 0 |
15/07/2011 |
2.67
|
28,000 | 2.60 | 2.67 | 2.53 | 0 | 0 | 0 |
14/07/2011 |
2.60
|
31,600 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 |
13/07/2011 |
2.67
|
19,000 | 2.60 | 2.67 | 2.60 | 0 | 0 | 0 |
12/07/2011 |
2.60
|
21,100 | 2.60 | 2.60 | 2.53 | 0 | 0 | 0 |
11/07/2011 |
2.60
|
68,800 | 2.60 | 2.67 | 2.60 | 0 | 0 | 0 |
08/07/2011 |
2.60
|
48,200 | 2.60 | 2.67 | 2.60 | 0 | 0 | 0 |
07/07/2011 |
2.60
|
43,300 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 |
06/07/2011 |
2.67
|
28,300 | 2.73 | 2.80 | 2.60 | 0 | 0 | 0 |
05/07/2011 |
2.73
|
117,100 | 2.67 | 2.73 | 2.73 | 0 | 0 | 0 |
04/07/2011 |
2.67
|
46,400 | 2.60 | 2.67 | 2.60 | 0 | 0 | 0 |
01/07/2011 |
2.60
|
68,900 | 2.73 | 2.80 | 2.60 | 0 | 0 | 0 |
30/06/2011 |
2.73
|
44,300 | 2.73 | 2.80 | 2.67 | 0 | 0 | 0 |
29/06/2011 |
2.73
|
54,900 | 2.73 | 2.73 | 2.67 | 0 | 0 | 0 |
28/06/2011 |
2.73
|
220,300 | 2.87 | 2.87 | 2.73 | 0 | 0 | 0 |
27/06/2011 |
2.87
|
50,100 | 2.87 | 3.07 | 2.87 | 0 | 0 | 0 |
24/06/2011 |
2.87
|
80,800 | 2.93 | 3.07 | 2.87 | 0 | 0 | 0 |
23/06/2011 |
2.93
|
48,600 | 3.00 | 3.13 | 2.87 | 0 | 0 | 0 |
22/06/2011 |
3.00
|
71,200 | 3.00 | 3.13 | 2.93 | 0 | 0 | 0 |
21/06/2011 |
3.00
|
124,400 | 2.93 | 3.13 | 2.87 | 0 | 0 | 0 |
20/06/2011 |
2.93
|
108,700 | 3.13 | 3.20 | 2.93 | 0 | 0 | 0 |
17/06/2011 |
3.13
|
161,700 | 3.27 | 3.40 | 3.00 | 0 | 0 | 0 |
16/06/2011 |
3.27
|
366,700 | 3.00 | 3.27 | 3.00 | 0 | 0 | 0 |
15/06/2011 |
3.00
|
319,600 | 3.20 | 3.27 | 3.00 | 0 | 0 | 0 |
14/06/2011 |
3.20
|
597,600 | 3.13 | 3.27 | 3.13 | 0 | 0 | 0 |
13/06/2011 |
3.13
|
430,700 | 2.93 | 3.13 | 2.93 | 0 | 0 | 0 |
10/06/2011 |
2.93
|
214,500 | 2.87 | 2.93 | 2.87 | 0 | 0 | 0 |
09/06/2011 |
2.87
|
120,800 | 2.73 | 2.87 | 2.67 | 0 | 0 | 0 |
08/06/2011 |
2.73
|
124,400 | 2.80 | 2.93 | 2.73 | 0 | 0 | 0 |
07/06/2011 |
2.80
|
264,800 | 2.67 | 2.80 | 2.53 | 0 | 0 | 0 |
06/06/2011 |
2.67
|
95,000 | 2.67 | 2.73 | 2.60 | 0 | 0 | 0 |
03/06/2011 |
2.67
|
308,400 | 2.67 | 2.80 | 2.67 | 0 | 0 | 0 |
02/06/2011 |
2.67
|
105,000 | 2.53 | 2.67 | 2.60 | 0 | 0 | 0 |
01/06/2011 |
2.53
|
124,600 | 2.40 | 2.53 | 2.33 | 0 | 0 | 0 |
31/05/2011 |
2.40
|
91,200 | 2.53 | 2.53 | 2.40 | 0 | 0 | 0 |
30/05/2011 |
2.53
|
110,800 | 2.67 | 2.67 | 2.47 | 0 | 0 | 0 |
27/05/2011 |
2.67
|
127,400 | 2.67 | 2.67 | 2.47 | 0 | 0 | 0 |
26/05/2011 |
2.67
|
224,400 | 2.53 | 2.67 | 2.40 | 0 | 0 | 0 |
25/05/2011 |
2.53
|
74,100 | 2.67 | 2.73 | 2.53 | 0 | 0 | 0 |