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) |
0.80 | 10.13% | 23,156,000 | -92,400 | -0.9 |
7.70
9
8.70
|
2 tháng
(2024-07-22) |
1.60 | 22.54% | 41,094,100 | 104,700 | 0.5 |
7
9
8.70
|
3 tháng
(2024-06-21) |
0.20 | 2.35% | 60,767,500 | 142,680 | 0.3 |
6.90
9
8.70
|
6 tháng
(2024-03-25) |
3.50 | 67.31% | 128,546,969 | -262,910 | -3.7 |
3.70
11.30
8.70
|
12 tháng
(2023-09-25) |
2.60 | 42.62% | 172,078,640 | 112,130 | -1.6 |
3.70
11.30
8.70
|
24 tháng
(2022-09-30) |
-6.50 | -42.76% | 427,488,886 | 468,545 | 1.0 |
3.70
15.90
8.70
|
36 tháng
(2021-10-05) |
-13.12 | -60.12% | 479,598,349 | 117,877 | -24.7 |
3.70
46.36
8.70
|
60 tháng
(2019-10-16) |
3.63 | 71.53% | 520,139,443 | -2,847,723 | -77.7 |
3.32
46.36
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
1.71
|
14,600 | 1.71 | 1.75 | 1.71 | 0 | 0 | 0 |
22/11/2011 |
1.66
|
19,600 | 1.66 | 1.71 | 1.62 | 0 | 1,000 | -0.0 |
21/11/2011 |
1.66
|
18,100 | 1.75 | 1.75 | 1.66 | 0 | 0 | 0 |
18/11/2011 |
1.66
|
13,400 | 1.71 | 1.75 | 1.66 | 0 | 0 | 0 |
17/11/2011 |
1.71
|
19,300 | 1.75 | 1.75 | 1.71 | 0 | 0 | 0 |
16/11/2011 |
1.79
|
60,800 | 1.75 | 1.79 | 1.75 | 0 | 0 | 0 |
15/11/2011 |
1.75
|
42,300 | 1.66 | 1.75 | 1.66 | 0 | 7,500 | -0.0 |
14/11/2011 |
1.66
|
38,300 | 1.75 | 1.75 | 1.66 | 0 | 12,500 | -0.0 |
11/11/2011 |
1.75
|
47,600 | 1.79 | 1.79 | 1.71 | 0 | 6,500 | -0.0 |
10/11/2011 |
1.75
|
86,000 | 1.79 | 1.79 | 1.75 | 0 | 0 | 0 |
09/11/2011 |
1.84
|
36,800 | 1.84 | 1.84 | 1.79 | 0 | 3,500 | -0.0 |
08/11/2011 |
1.84
|
47,500 | 1.84 | 1.88 | 1.79 | 0 | 15,000 | -0.1 |
07/11/2011 |
1.84
|
43,000 | 1.84 | 1.84 | 1.79 | 0 | 5,000 | -0.0 |
04/11/2011 |
1.88
|
53,300 | 1.92 | 1.92 | 1.84 | 0 | 700 | -0.0 |
03/11/2011 |
1.92
|
49,000 | 1.88 | 1.92 | 1.88 | 0 | 10,000 | -0.0 |
02/11/2011 |
1.92
|
46,000 | 1.88 | 1.97 | 1.88 | 0 | 4,300 | -0.0 |
01/11/2011 |
1.97
|
79,400 | 2.01 | 2.06 | 1.97 | 0 | 10,000 | -0.0 |
31/10/2011 |
2.10
|
140,000 | 2.23 | 2.23 | 2.01 | 5,000 | 0 | 0.0 |
28/10/2011 |
2.10
|
79,300 | 2.01 | 2.10 | 2.01 | 0 | 0 | 0 |
27/10/2011 |
1.92
|
30,100 | 1.97 | 2.01 | 1.92 | 0 | 3,000 | -0.0 |
26/10/2011 |
2.01
|
50,200 | 2.01 | 2.01 | 1.97 | 0 | 0 | 0 |
25/10/2011 |
2.01
|
26,400 | 2.01 | 2.06 | 1.97 | 0 | 0 | 0 |
24/10/2011 |
2.01
|
43,500 | 2.14 | 2.14 | 2.01 | 2,100 | 0 | 0.0 |
21/10/2011 |
2.10
|
150,700 | 1.97 | 2.10 | 1.97 | 17,800 | 2,700 | 0.1 |
20/10/2011 |
1.92
|
35,900 | 2.01 | 2.01 | 1.92 | 17,900 | 0 | 0.1 |
19/10/2011 |
1.97
|
15,300 | 2.01 | 2.01 | 1.92 | 2,200 | 0 | 0.0 |
18/10/2011 |
1.92
|
47,800 | 1.92 | 1.97 | 1.88 | 0 | 0 | 0 |
17/10/2011 |
1.92
|
36,000 | 1.97 | 2.01 | 1.92 | 0 | 0 | 0 |
14/10/2011 |
1.97
|
100,400 | 2.01 | 2.01 | 1.92 | 10,000 | 0 | 0.0 |
13/10/2011 |
1.97
|
102,400 | 2.01 | 2.01 | 1.92 | 2,700 | 0 | 0.0 |
12/10/2011 |
2.01
|
129,200 | 2.10 | 2.10 | 2.01 | 0 | 15,000 | -0.1 |
11/10/2011 |
2.14
|
49,000 | 2.19 | 2.19 | 2.10 | 0 | 0 | 0 |
10/10/2011 |
2.10
|
57,600 | 2.23 | 2.23 | 2.10 | 0 | 0 | 0 |
07/10/2011 |
2.19
|
100,600 | 2.27 | 2.27 | 2.14 | 15,000 | 0 | 0.1 |
06/10/2011 |
2.27
|
94,800 | 2.19 | 2.27 | 2.19 | 21,000 | 0 | 0.1 |
05/10/2011 |
2.10
|
48,700 | 2.10 | 2.19 | 2.10 | 0 | 0 | 0 |
04/10/2011 |
2.10
|
82,300 | 2.06 | 2.10 | 1.97 | 0 | 0 | 0 |
03/10/2011 |
2.10
|
157,400 | 2.14 | 2.19 | 2.06 | 0 | 20,000 | -0.1 |
30/09/2011 |
2.14
|
73,300 | 2.19 | 2.23 | 2.14 | 100 | 0 | 0.0 |
29/09/2011 |
2.23
|
118,700 | 2.36 | 2.36 | 2.19 | 200 | 0 | 0.0 |
28/09/2011 |
2.32
|
76,200 | 2.36 | 2.36 | 2.32 | 0 | 0 | 0 |
27/09/2011 |
2.27
|
94,000 | 2.36 | 2.36 | 2.27 | 0 | 0 | 0 |
26/09/2011 |
2.27
|
76,300 | 2.32 | 2.36 | 2.27 | 100 | 0 | 0.0 |
23/09/2011 |
2.36
|
85,900 | 2.40 | 2.40 | 2.32 | 0 | 0 | 0 |
22/09/2011 |
2.40
|
131,700 | 2.32 | 2.45 | 2.32 | 20,000 | 0 | 0.1 |
21/09/2011 |
2.36
|
110,500 | 2.36 | 2.45 | 2.27 | 0 | 0 | 0 |
20/09/2011 |
2.32
|
272,700 | 2.45 | 2.45 | 2.27 | 200 | 0 | 0.0 |
19/09/2011 |
2.45
|
174,000 | 2.36 | 2.49 | 2.32 | 300 | 0 | 0.0 |
16/09/2011 |
2.40
|
201,800 | 2.45 | 2.67 | 2.40 | 200 | 0 | 0.0 |
15/09/2011 |
2.58
|
313,400 | 2.62 | 2.67 | 2.58 | 300 | 16,600 | -0.1 |
14/09/2011 |
2.58
|
419,900 | 2.75 | 2.80 | 2.58 | 2,000 | 8,600 | -0.0 |
13/09/2011 |
2.62
|
363,900 | 2.62 | 2.62 | 2.54 | 0 | 200 | -0.0 |
12/09/2011 |
2.54
|
284,400 | 2.45 | 2.54 | 2.45 | 0 | 0 | 0 |
09/09/2011 |
2.40
|
144,000 | 2.40 | 2.49 | 2.36 | 0 | 5,000 | -0.0 |
08/09/2011 |
2.40
|
301,400 | 2.49 | 2.54 | 2.40 | 0 | 10,000 | -0.1 |
07/09/2011 |
2.45
|
232,100 | 2.27 | 2.45 | 2.27 | 0 | 0 | 0 |
06/09/2011 |
2.32
|
105,500 | 2.32 | 2.36 | 2.32 | 0 | 0 | 0 |
05/09/2011 |
2.36
|
262,100 | 2.45 | 2.49 | 2.36 | 6,000 | 0 | 0.0 |
01/09/2011 |
2.36
|
293,200 | 2.19 | 2.36 | 2.19 | 0 | 0 | 0 |
31/08/2011 |
2.23
|
140,000 | 2.19 | 2.27 | 2.14 | 0 | 0 | 0 |
30/08/2011 |
2.19
|
194,500 | 2.23 | 2.23 | 2.14 | 0 | 0 | 0 |
29/08/2011 |
2.14
|
185,700 | 2.01 | 2.14 | 1.97 | 0 | 0 | 0 |
26/08/2011 |
2.01
|
65,900 | 2.01 | 2.06 | 1.97 | 0 | 0 | 0 |
25/08/2011 |
2.06
|
74,100 | 1.97 | 2.06 | 1.97 | 0 | 0 | 0 |
24/08/2011 |
1.97
|
58,500 | 2.10 | 2.10 | 1.97 | 0 | 0 | 0 |
23/08/2011 |
1.97
|
110,000 | 2.06 | 2.14 | 1.92 | 0 | 0 | 0 |
22/08/2011 |
2.01
|
95,400 | 1.92 | 2.01 | 1.92 | 10,000 | 0 | 0.0 |
19/08/2011 |
1.88
|
82,200 | 1.88 | 1.92 | 1.84 | 0 | 0 | 0 |
18/08/2011 |
1.97
|
115,500 | 1.97 | 2.01 | 1.92 | 14,800 | 0 | 0.1 |
17/08/2011 |
1.88
|
79,800 | 1.84 | 1.88 | 1.84 | 0 | 0 | 0 |
16/08/2011 |
1.79
|
23,200 | 1.79 | 1.84 | 1.75 | 0 | 0 | 0 |
15/08/2011 |
1.75
|
23,700 | 1.79 | 1.79 | 1.75 | 0 | 0 | 0 |
12/08/2011 |
1.75
|
16,600 | 1.79 | 1.84 | 1.75 | 0 | 0 | 0 |
11/08/2011 |
1.75
|
64,200 | 1.75 | 1.79 | 1.75 | 0 | 4,800 | -0.0 |
10/08/2011 |
1.79
|
51,900 | 1.79 | 1.79 | 1.75 | 100 | 0 | 0.0 |
09/08/2011 |
1.71
|
85,600 | 1.75 | 1.75 | 1.71 | 0 | 0 | 0 |
08/08/2011 |
1.79
|
21,700 | 1.75 | 2.01 | 1.75 | 0 | 0 | 0 |
05/08/2011 |
1.88
|
91,900 | 1.88 | 1.88 | 1.84 | 20,000 | 0 | 0.1 |
04/08/2011 |
1.79
|
39,600 | 1.75 | 1.79 | 1.75 | 0 | 0 | 0 |
03/08/2011 |
1.75
|
31,100 | 1.66 | 1.75 | 1.66 | 0 | 0 | 0 |
02/08/2011 |
1.75
|
148,700 | 1.75 | 1.84 | 1.75 | 0 | 0 | 0 |
01/08/2011 |
1.79
|
42,600 | 1.92 | 1.92 | 1.79 | 0 | 0 | 0 |
29/07/2011 |
1.92
|
176,700 | 2.01 | 2.01 | 1.92 | 0 | 0 | 0 |
28/07/2011 |
2.06
|
46,900 | 2.19 | 2.19 | 2.01 | 0 | 0 | 0 |
27/07/2011 |
2.01
|
50,200 | 2.14 | 2.14 | 2.01 | 0 | 0 | 0 |
26/07/2011 |
2.19
|
21,300 | 2.19 | 2.19 | 2.10 | 0 | 0 | 0 |
25/07/2011 |
2.14
|
15,700 | 2.23 | 2.23 | 2.10 | 0 | 0 | 0 |
22/07/2011 |
2.14
|
8,000 | 2.23 | 2.23 | 2.14 | 0 | 0 | 0 |
21/07/2011 |
2.14
|
13,200 | 2.23 | 2.23 | 2.14 | 0 | 0 | 0 |
20/07/2011 |
2.27
|
21,100 | 2.19 | 2.27 | 2.14 | 0 | 0 | 0 |
19/07/2011 |
2.14
|
37,500 | 2.23 | 2.23 | 2.14 | 2,800 | 0 | 0.0 |
18/07/2011 |
2.19
|
25,100 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
15/07/2011 |
2.19
|
24,200 | 2.19 | 2.19 | 2.14 | 0 | 0 | 0 |
14/07/2011 |
2.19
|
40,200 | 2.23 | 2.23 | 2.10 | 0 | 0 | 0 |
13/07/2011 |
2.19
|
19,300 | 2.27 | 2.27 | 2.19 | 0 | 0 | 0 |
12/07/2011 |
2.23
|
59,000 | 2.23 | 2.23 | 2.10 | 0 | 0 | 0 |
11/07/2011 |
2.19
|
74,800 | 2.23 | 2.32 | 2.19 | 0 | 0 | 0 |
08/07/2011 |
2.32
|
9,900 | 2.36 | 2.36 | 2.23 | 0 | 0 | 0 |
07/07/2011 |
2.36
|
13,000 | 2.36 | 2.36 | 2.27 | 0 | 0 | 0 |
06/07/2011 |
2.32
|
28,700 | 2.49 | 2.49 | 2.27 | 0 | 0 | 0 |