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) |
-0.10 | -3.33% | 5,896,800 | -4,200 | -0.0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.40 | -12.12% | 14,190,400 | -4,280 | -0.0 |
2.90
3.30
2.90
|
3 tháng
(2024-06-24) |
-0.50 | -14.71% | 26,274,900 | -4,420 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-0.90 | -23.68% | 95,391,066 | -70,220 | -0.2 |
2.90
4.10
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 214,327,252 | -103,760 | -0.4 |
2.90
4.20
2.90
|
24 tháng
(2022-10-03) |
-3 | -50.85% | 711,453,616 | -132,431 | -0.5 |
2.70
6.30
2.90
|
36 tháng
(2021-10-06) |
-6.94 | -70.54% | 1,170,075,660 | -291,392 | -2.5 |
2.70
14.72
2.90
|
60 tháng
(2019-10-17) |
-9.56 | -76.73% | 1,561,048,106 | -845,320 | -8.2 |
2.70
16.29
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2011 |
1.94
|
3,500 | 2.07 | 2.07 | 1.94 | 0 | 0 | 0 |
23/11/2011 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
22/11/2011 |
2.07
|
200 | 2.02 | 2.07 | 2.07 | 0 | 0 | 0 |
21/11/2011 |
2.02
|
0 | 2.02 | 2.02 | 2.02 | 0 | 0 | 0 |
18/11/2011 |
2.02
|
0 | 1.98 | 2.02 | 2.02 | 0 | 0 | 0 |
17/11/2011 |
1.98
|
5,500 | 2.07 | 2.20 | 1.98 | 0 | 0 | 0 |
16/11/2011 |
2.07
|
7,800 | 2.11 | 2.15 | 2.07 | 0 | 0 | 0 |
15/11/2011 |
2.11
|
2,100 | 2.15 | 2.28 | 2.11 | 0 | 0 | 0 |
14/11/2011 |
2.15
|
5,100 | 2.24 | 2.28 | 2.15 | 0 | 0 | 0 |
11/11/2011 |
2.24
|
2,600 | 2.37 | 2.41 | 2.24 | 0 | 0 | 0 |
10/11/2011 |
2.37
|
200 | 2.33 | 2.37 | 2.37 | 0 | 0 | 0 |
09/11/2011 |
2.33
|
11,300 | 2.41 | 2.41 | 2.33 | 0 | 0 | 0 |
08/11/2011 |
2.41
|
2,000 | 2.41 | 2.54 | 2.41 | 0 | 0 | 0 |
07/11/2011 |
2.41
|
6,200 | 2.46 | 2.46 | 2.41 | 0 | 0 | 0 |
04/11/2011 |
2.46
|
4,200 | 2.41 | 2.54 | 2.46 | 0 | 0 | 0 |
03/11/2011 |
2.41
|
700 | 2.46 | 2.58 | 2.41 | 0 | 0 | 0 |
02/11/2011 |
2.46
|
2,600 | 2.46 | 2.54 | 2.41 | 0 | 0 | 0 |
01/11/2011 |
2.46
|
400 | 2.58 | 2.58 | 2.46 | 0 | 0 | 0 |
31/10/2011 |
2.58
|
16,000 | 2.58 | 2.71 | 2.58 | 0 | 0 | 0 |
28/10/2011 |
2.58
|
8,800 | 2.58 | 2.67 | 2.54 | 0 | 0 | 0 |
27/10/2011 |
2.58
|
200 | 2.54 | 2.58 | 2.58 | 0 | 0 | 0 |
26/10/2011 |
2.54
|
2,100 | 2.58 | 2.58 | 2.46 | 0 | 0 | 0 |
25/10/2011 |
2.58
|
500 | 2.63 | 2.67 | 2.58 | 0 | 0 | 0 |
24/10/2011 |
2.63
|
200 | 2.54 | 2.63 | 2.63 | 0 | 0 | 0 |
21/10/2011 |
2.54
|
500 | 2.58 | 2.58 | 2.54 | 0 | 0 | 0 |
20/10/2011 |
2.58
|
2,200 | 2.58 | 2.67 | 2.46 | 0 | 0 | 0 |
19/10/2011 |
2.58
|
1,900 | 2.58 | 2.67 | 2.58 | 0 | 0 | 0 |
18/10/2011 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
17/10/2011 |
2.58
|
300 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
14/10/2011 |
2.58
|
4,100 | 2.58 | 2.63 | 2.58 | 0 | 0 | 0 |
13/10/2011 |
2.58
|
5,900 | 2.63 | 2.84 | 2.58 | 0 | 0 | 0 |
12/10/2011 |
2.63
|
3,000 | 2.71 | 2.84 | 2.63 | 0 | 0 | 0 |
11/10/2011 |
2.71
|
600 | 2.84 | 2.89 | 2.71 | 0 | 0 | 0 |
10/10/2011 |
2.84
|
800 | 2.80 | 2.84 | 2.84 | 0 | 0 | 0 |
07/10/2011 |
2.80
|
2,900 | 2.84 | 2.84 | 2.80 | 0 | 0 | 0 |
06/10/2011 |
2.84
|
6,100 | 2.84 | 2.93 | 2.84 | 0 | 0 | 0 |
05/10/2011 |
2.84
|
1,600 | 2.93 | 3.02 | 2.84 | 0 | 0 | 0 |
04/10/2011 |
2.93
|
1,700 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
03/10/2011 |
2.93
|
17,100 | 2.84 | 2.93 | 2.71 | 0 | 0 | 0 |
30/09/2011 |
2.84
|
18,200 | 2.89 | 2.89 | 2.80 | 300 | 0 | 0.0 |
29/09/2011 |
2.89
|
2,900 | 3.02 | 3.06 | 2.89 | 0 | 0 | 0 |
28/09/2011 |
3.02
|
12,900 | 3.02 | 3.06 | 2.93 | 0 | 0 | 0 |
27/09/2011 |
3.02
|
24,000 | 3.02 | 3.06 | 3.02 | 0 | 0 | 0 |
26/09/2011 |
3.02
|
39,200 | 2.89 | 3.02 | 2.84 | 0 | 0 | 0 |
23/09/2011 |
2.89
|
3,800 | 2.97 | 3.02 | 2.84 | 0 | 0 | 0 |
22/09/2011 |
2.97
|
7,300 | 2.97 | 3.06 | 2.97 | 0 | 0 | 0 |
21/09/2011 |
2.97
|
25,900 | 2.80 | 2.97 | 2.84 | 0 | 0 | 0 |
20/09/2011 |
2.80
|
57,400 | 2.93 | 2.93 | 2.76 | 0 | 0 | 0 |
19/09/2011 |
2.93
|
14,500 | 3.02 | 3.10 | 2.89 | 0 | 0 | 0 |
16/09/2011 |
3.02
|
28,800 | 3.23 | 3.23 | 3.02 | 0 | 0 | 0 |
15/09/2011 |
3.23
|
38,000 | 3.27 | 3.27 | 3.23 | 0 | 0 | 0 |
14/09/2011 |
3.27
|
5,100 | 3.53 | 3.62 | 3.27 | 0 | 0 | 0 |
13/09/2011 |
3.53
|
19,500 | 3.36 | 3.53 | 3.45 | 0 | 0 | 0 |
12/09/2011 |
3.36
|
39,600 | 3.10 | 3.36 | 3.19 | 0 | 0 | 0 |
09/09/2011 |
3.10
|
10,200 | 3.14 | 3.19 | 3.10 | 0 | 0 | 0 |
08/09/2011 |
3.14
|
41,000 | 3.06 | 3.19 | 3.06 | 0 | 0 | 0 |
07/09/2011 |
3.06
|
2,900 | 3.02 | 3.10 | 3.06 | 0 | 0 | 0 |
06/09/2011 |
3.02
|
0 | 2.97 | 3.02 | 3.02 | 0 | 0 | 0 |
05/09/2011 |
2.97
|
16,600 | 3.06 | 3.14 | 2.97 | 0 | 0 | 0 |
01/09/2011 |
3.06
|
23,700 | 2.80 | 3.06 | 2.93 | 0 | 0 | 0 |
31/08/2011 |
2.80
|
18,300 | 2.93 | 2.97 | 2.80 | 3,000 | 0 | 0.0 |
30/08/2011 |
2.93
|
9,100 | 2.93 | 3.02 | 2.89 | 100 | 0 | 0.0 |
29/08/2011 |
2.93
|
4,900 | 2.80 | 2.93 | 2.84 | 0 | 0 | 0 |
26/08/2011 |
2.80
|
10,400 | 2.76 | 2.93 | 2.76 | 300 | 0 | 0.0 |
25/08/2011 |
2.76
|
3,500 | 2.76 | 2.80 | 2.76 | 0 | 0 | 0 |
24/08/2011 |
2.76
|
5,200 | 2.76 | 2.97 | 2.76 | 0 | 0 | 0 |
23/08/2011 |
2.76
|
3,000 | 2.93 | 3.02 | 2.76 | 0 | 0 | 0 |
22/08/2011 |
2.93
|
16,400 | 2.97 | 3.06 | 2.80 | 0 | 0 | 0 |
19/08/2011 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
18/08/2011 |
2.97
|
5,900 | 2.97 | 3.02 | 2.93 | 0 | 0 | 0 |
17/08/2011 |
2.97
|
8,900 | 2.93 | 2.97 | 2.84 | 2,200 | 0 | 0.0 |
16/08/2011 |
2.93
|
800 | 2.89 | 2.97 | 2.93 | 600 | 0 | 0.0 |
15/08/2011 |
2.89
|
1,800 | 2.84 | 2.97 | 2.89 | 0 | 0 | 0 |
12/08/2011 |
2.84
|
800 | 2.71 | 2.84 | 2.84 | 0 | 0 | 0 |
11/08/2011 |
2.71
|
17,100 | 2.89 | 2.89 | 2.67 | 13,000 | 0 | 0.1 |
10/08/2011 |
2.89
|
2,300 | 2.71 | 2.89 | 2.63 | 0 | 0 | 0 |
09/08/2011 |
2.71
|
6,100 | 2.89 | 2.89 | 2.71 | 0 | 0 | 0 |
08/08/2011 |
2.89
|
17,900 | 3.10 | 3.10 | 2.89 | 5,000 | 0 | 0.0 |
05/08/2011 |
3.10
|
100 | 2.97 | 3.10 | 3.10 | 0 | 0 | 0 |
04/08/2011 |
2.97
|
2,500 | 2.84 | 2.97 | 2.93 | 0 | 0 | 0 |
03/08/2011 |
2.84
|
3,700 | 2.71 | 2.84 | 2.76 | 0 | 0 | 0 |
02/08/2011 |
2.71
|
7,700 | 2.89 | 2.89 | 2.71 | 0 | 0 | 0 |
01/08/2011 |
2.89
|
5,400 | 2.89 | 2.89 | 2.84 | 0 | 0 | 0 |
29/07/2011 |
2.89
|
8,700 | 2.97 | 3.02 | 2.89 | 1,800 | 0 | 0.0 |
28/07/2011 |
2.97
|
1,600 | 2.97 | 2.97 | 2.89 | 200 | 0 | 0.0 |
27/07/2011 |
2.97
|
200 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
26/07/2011 |
2.97
|
200 | 2.89 | 3.06 | 2.97 | 0 | 0 | 0 |
25/07/2011 |
2.89
|
100 | 2.93 | 2.93 | 2.89 | 0 | 0 | 0 |
22/07/2011 |
2.93
|
7,700 | 2.93 | 2.93 | 2.84 | 0 | 0 | 0 |
21/07/2011 |
2.93
|
8,600 | 3.02 | 3.02 | 2.93 | 2,000 | 0 | 0.0 |
20/07/2011 |
3.02
|
6,900 | 2.84 | 3.02 | 2.89 | 0 | 0 | 0 |
19/07/2011 |
2.84
|
700 | 2.89 | 2.97 | 2.84 | 0 | 0 | 0 |
18/07/2011 |
2.89
|
12,400 | 3.02 | 3.02 | 2.80 | 0 | 0 | 0 |
15/07/2011 |
3.02
|
5,600 | 3.02 | 3.02 | 2.93 | 0 | 0 | 0 |
14/07/2011 |
3.02
|
10,600 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 |
13/07/2011 |
3.02
|
16,800 | 2.93 | 3.06 | 2.89 | 0 | 0 | 0 |
12/07/2011 |
2.93
|
10,100 | 2.93 | 2.93 | 2.80 | 0 | 0 | 0 |
11/07/2011 |
2.93
|
2,900 | 2.97 | 3.06 | 2.93 | 0 | 0 | 0 |
08/07/2011 |
2.97
|
6,000 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 |
07/07/2011 |
3.06
|
14,300 | 3.32 | 3.32 | 3.06 | 0 | 0 | 0 |