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) |
-0.10 | -16.67% | 116,600 | 0 | 0 |
0.50
0.60
0.50
|
2 tháng
(2024-07-22) |
-0.30 | -37.50% | 166,500 | 0 | 0 |
0.50
0.80
0.50
|
3 tháng
(2024-06-28) |
-0.50 | -50% | 209,900 | 0 | 0 |
0.50
1
0.50
|
6 tháng
(2024-03-25) |
-0.10 | -16.67% | 316,312 | 0 | 0 |
0.50
1
0.50
|
12 tháng
(2023-09-25) |
-0.20 | -28.57% | 693,065 | 0 | 0 |
0.40
1
0.50
|
24 tháng
(2022-09-30) |
-1.20 | -70.59% | 2,420,780 | 0 | 0 |
0.40
1.70
0.50
|
36 tháng
(2021-10-05) |
-0.90 | -64.29% | 10,655,831 | -1,100 | -0.0 |
0.40
3.70
0.50
|
60 tháng
(2019-10-16) |
0.10 | 25% | 16,676,251 | -1,100 | -0.0 |
0.20
3.70
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/09/2011 |
2.70
|
1,700 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
29/09/2011 |
2.60
|
75,750 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
28/09/2011 |
2.70
|
43,120 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
27/09/2011 |
2.80
|
9,800 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
26/09/2011 |
2.90
|
9,050 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
23/09/2011 |
3
|
60,210 | 3 | 3 | 3 | 0 | 0 | 0 |
22/09/2011 |
2.90
|
24,340 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
21/09/2011 |
2.90
|
71,040 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
20/09/2011 |
2.80
|
21,380 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
19/09/2011 |
2.80
|
19,870 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
16/09/2011 |
2.90
|
16,300 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
15/09/2011 |
3
|
38,220 | 3 | 3 | 3 | 0 | 0 | 0 |
14/09/2011 |
3.10
|
67,060 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
13/09/2011 |
3
|
36,960 | 3 | 3 | 3 | 0 | 0 | 0 |
12/09/2011 |
2.90
|
30,270 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
09/09/2011 |
2.90
|
70,490 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
08/09/2011 |
2.80
|
29,850 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
07/09/2011 |
2.70
|
53,100 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
06/09/2011 |
2.60
|
42,580 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
05/09/2011 |
2.70
|
20,110 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
01/09/2011 |
2.70
|
22,420 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
31/08/2011 |
2.60
|
16,470 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
30/08/2011 |
2.50
|
35,440 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
29/08/2011 |
2.60
|
36,300 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
26/08/2011 |
2.70
|
2,220 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
25/08/2011 |
2.80
|
31,250 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
24/08/2011 |
2.90
|
23,180 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
23/08/2011 |
2.80
|
39,950 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
22/08/2011 |
2.70
|
8,230 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
19/08/2011 |
2.60
|
14,400 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
18/08/2011 |
2.60
|
118,290 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
17/08/2011 |
2.50
|
7,450 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
16/08/2011 |
2.40
|
81,560 | 2.40 | 2.40 | 2.40 | 3,000 | 0 | 0.0 |
15/08/2011 |
2.50
|
5,300 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
12/08/2011 |
2.60
|
4,120 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
11/08/2011 |
2.50
|
19,130 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
10/08/2011 |
2.60
|
3,120 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
09/08/2011 |
2.70
|
8,300 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
08/08/2011 |
2.80
|
39,000 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
05/08/2011 |
2.80
|
22,840 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
04/08/2011 |
2.70
|
34,140 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
03/08/2011 |
2.60
|
58,950 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
02/08/2011 |
2.60
|
29,570 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
01/08/2011 |
2.50
|
42,530 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
29/07/2011 |
2.60
|
20,300 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
28/07/2011 |
2.50
|
43,060 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
27/07/2011 |
2.40
|
10 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
26/07/2011 |
2.30
|
28,160 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
25/07/2011 |
2.40
|
45,870 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
22/07/2011 |
2.50
|
57,020 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
21/07/2011 |
2.40
|
7,500 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
20/07/2011 |
2.40
|
60,590 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
19/07/2011 |
2.30
|
49,140 | 2.30 | 2.30 | 2.30 | 0 | 0 | 0 |
18/07/2011 |
2.40
|
105,730 | 2.40 | 2.40 | 2.40 | 0 | 0 | 0 |
15/07/2011 |
2.50
|
28,710 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
14/07/2011 |
2.60
|
29,390 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
13/07/2011 |
2.70
|
49,110 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
12/07/2011 |
2.80
|
8,710 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
11/07/2011 |
2.90
|
22,230 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
08/07/2011 |
3
|
8,500 | 3 | 3 | 3 | 0 | 0 | 0 |
07/07/2011 |
3
|
34,230 | 3 | 3 | 3 | 0 | 0 | 0 |
06/07/2011 |
3
|
36,820 | 3 | 3 | 3 | 0 | 0 | 0 |
05/07/2011 |
3
|
107,320 | 3 | 3 | 3 | 0 | 0 | 0 |
04/07/2011 |
3
|
13,940 | 3 | 3 | 3 | 0 | 0 | 0 |
01/07/2011 |
3.10
|
48,280 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
30/06/2011 |
3.20
|
6,380 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
29/06/2011 |
3.30
|
33,030 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
28/06/2011 |
3.40
|
45,530 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
27/06/2011 |
3.50
|
20,540 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
24/06/2011 |
3.60
|
87,300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
23/06/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
22/06/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
21/06/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
20/06/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
17/06/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
16/06/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
15/06/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
14/06/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
13/06/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
10/06/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
09/06/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
08/06/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
07/06/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
06/06/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
03/06/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
02/06/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
01/06/2011 |
3.70
|
32,160 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
31/05/2011 |
3.80
|
28,310 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
30/05/2011 |
3.80
|
30,020 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
27/05/2011 |
3.90
|
94,740 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
26/05/2011 |
3.80
|
87,550 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
25/05/2011 |
3.70
|
42,420 | 3.70 | 3.80 | 3.70 | 0 | 420 | -0.0 |
24/05/2011 |
3.80
|
37,580 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
23/05/2011 |
3.90
|
78,830 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
20/05/2011 |
4
|
79,490 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
19/05/2011 |
4.20
|
39,750 | 4 | 4.20 | 4 | 0 | 0 | 0 |
18/05/2011 |
4.20
|
96,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
17/05/2011 |
4.20
|
42,890 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
16/05/2011 |
4.40
|
45,240 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
13/05/2011 |
4.40
|
70,950 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |