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) |
-0.30 | -3.66% | 1,258,200 | -12,400 | -0.1 |
7.80
8.20
7.90
|
2 tháng
(2024-07-22) |
-0.30 | -3.66% | 4,675,800 | 242,800 | 1.9 |
7.50
8.20
7.90
|
3 tháng
(2024-06-24) |
-1 | -11.24% | 10,473,200 | 255,472 | 2.0 |
7.50
9.40
7.90
|
6 tháng
(2024-03-25) |
-1.70 | -17.71% | 22,871,154 | 237,402 | 1.9 |
7.50
9.60
7.90
|
12 tháng
(2023-09-26) |
-3.10 | -28.18% | 54,333,504 | 215,472 | 1.7 |
7.50
12.20
7.90
|
24 tháng
(2022-10-03) |
-3.14 | -28.44% | 253,829,865 | -49,860 | -4.2 |
4.90
14.02
7.90
|
36 tháng
(2021-10-06) |
-13.51 | -63.10% | 494,675,296 | -51,421 | 8.8 |
4.90
26.22
7.90
|
60 tháng
(2019-10-17) |
1.99 | 33.74% | 823,566,978 | -4,034,661 | -35.2 |
4.10
26.22
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2011 |
2.26
|
20,900 | 2.32 | 2.39 | 2.26 | 0 | 0 | 0 |
23/11/2011 |
2.32
|
3,300 | 2.26 | 2.32 | 2.32 | 500 | 0 | 0.0 |
22/11/2011 |
2.26
|
32,100 | 2.26 | 2.32 | 2.26 | 0 | 0 | 0 |
21/11/2011 |
2.26
|
14,500 | 2.32 | 2.39 | 2.26 | 0 | 0 | 0 |
18/11/2011 |
2.32
|
9,300 | 2.39 | 2.39 | 2.32 | 0 | 0 | 0 |
17/11/2011 |
2.39
|
41,000 | 2.39 | 2.45 | 2.32 | 0 | 0 | 0 |
16/11/2011 |
2.39
|
7,100 | 2.39 | 2.45 | 2.32 | 0 | 0 | 0 |
15/11/2011 |
2.39
|
32,500 | 2.26 | 2.39 | 2.26 | 0 | 0 | 0 |
14/11/2011 |
2.26
|
74,400 | 2.32 | 2.39 | 2.20 | 0 | 0 | 0 |
11/11/2011 |
2.32
|
3,800 | 2.32 | 2.39 | 2.32 | 0 | 0 | 0 |
10/11/2011 |
2.32
|
13,400 | 2.45 | 2.45 | 2.32 | 0 | 0 | 0 |
09/11/2011 |
2.45
|
26,200 | 2.39 | 2.45 | 2.39 | 0 | 0 | 0 |
08/11/2011 |
2.39
|
13,100 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 |
07/11/2011 |
2.45
|
14,300 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 |
04/11/2011 |
2.45
|
7,200 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 |
03/11/2011 |
2.51
|
5,600 | 2.45 | 2.51 | 2.39 | 0 | 0 | 0 |
02/11/2011 |
2.45
|
32,500 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 |
01/11/2011 |
2.57
|
19,700 | 2.57 | 2.64 | 2.51 | 10,400 | 0 | 0.0 |
31/10/2011 |
2.57
|
39,900 | 2.57 | 2.64 | 2.51 | 20,000 | 200 | 0.1 |
28/10/2011 |
2.57
|
89,200 | 2.45 | 2.57 | 2.39 | 0 | 0 | 0 |
27/10/2011 |
2.45
|
14,800 | 2.45 | 2.51 | 2.39 | 0 | 0 | 0 |
26/10/2011 |
2.45
|
59,600 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 |
25/10/2011 |
2.51
|
31,300 | 2.51 | 2.51 | 2.45 | 0 | 0 | 0 |
24/10/2011 |
2.51
|
36,300 | 2.57 | 2.57 | 2.51 | 0 | 0 | 0 |
21/10/2011 |
2.57
|
4,800 | 2.57 | 2.57 | 2.51 | 0 | 0 | 0 |
20/10/2011 |
2.57
|
53,900 | 2.45 | 2.57 | 2.51 | 13,300 | 0 | 0.1 |
19/10/2011 |
2.45
|
7,400 | 2.51 | 2.51 | 2.45 | 0 | 0 | 0 |
18/10/2011 |
2.51
|
20,100 | 2.39 | 2.51 | 2.39 | 0 | 0 | 0 |
17/10/2011 |
2.39
|
66,000 | 2.57 | 2.57 | 2.39 | 0 | 0 | 0 |
14/10/2011 |
2.57
|
35,900 | 2.51 | 2.57 | 2.51 | 0 | 0 | 0 |
13/10/2011 |
2.51
|
57,000 | 2.45 | 2.51 | 2.51 | 19,600 | 0 | 0.1 |
12/10/2011 |
2.45
|
43,100 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 |
11/10/2011 |
2.57
|
13,700 | 2.51 | 2.57 | 2.45 | 0 | 0 | 0 |
10/10/2011 |
2.51
|
21,700 | 2.64 | 2.64 | 2.51 | 0 | 0 | 0 |
07/10/2011 |
2.64
|
7,500 | 2.64 | 2.64 | 2.51 | 0 | 0 | 0 |
06/10/2011 |
2.64
|
75,700 | 2.51 | 2.64 | 2.51 | 0 | 0 | 0 |
05/10/2011 |
2.51
|
14,300 | 2.51 | 2.57 | 2.51 | 0 | 0 | 0 |
04/10/2011 |
2.51
|
18,100 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 |
03/10/2011 |
2.57
|
54,200 | 2.57 | 2.64 | 2.45 | 0 | 0 | 0 |
30/09/2011 |
2.57
|
41,300 | 2.64 | 2.70 | 2.57 | 5,800 | 0 | 0.0 |
29/09/2011 |
2.64
|
69,700 | 2.64 | 2.64 | 2.51 | 500 | 0 | 0.0 |
28/09/2011 |
2.64
|
38,700 | 2.64 | 2.76 | 2.64 | 0 | 500 | -0.0 |
27/09/2011 |
2.64
|
20,700 | 2.76 | 2.76 | 2.57 | 0 | 0 | 0 |
26/09/2011 |
2.76
|
29,000 | 2.70 | 2.76 | 2.64 | 0 | 0 | 0 |
23/09/2011 |
2.70
|
47,200 | 2.70 | 2.76 | 2.64 | 0 | 0 | 0 |
22/09/2011 |
2.70
|
46,500 | 2.70 | 2.76 | 2.64 | 0 | 0 | 0 |
21/09/2011 |
2.70
|
58,500 | 2.76 | 2.76 | 2.64 | 0 | 0 | 0 |
20/09/2011 |
2.76
|
38,500 | 2.76 | 2.76 | 2.64 | 0 | 0 | 0 |
19/09/2011 |
2.76
|
37,400 | 2.76 | 2.89 | 2.64 | 0 | 0 | 0 |
16/09/2011 |
2.76
|
46,800 | 2.89 | 2.89 | 2.70 | 0 | 0 | 0 |
15/09/2011 |
2.89
|
159,700 | 3.08 | 3.08 | 2.89 | 0 | 0 | 0 |
14/09/2011 |
3.08
|
179,100 | 3.01 | 3.20 | 3.01 | 0 | 0 | 0 |
13/09/2011 |
3.01
|
247,400 | 2.89 | 3.01 | 2.89 | 500 | 0 | 0.0 |
12/09/2011 |
2.89
|
91,300 | 2.70 | 2.89 | 2.70 | 0 | 0 | 0 |
09/09/2011 |
2.70
|
82,200 | 2.64 | 2.76 | 2.64 | 0 | 0 | 0 |
08/09/2011 |
2.64
|
99,200 | 2.57 | 2.70 | 2.57 | 1,000 | 0 | 0.0 |
07/09/2011 |
2.57
|
72,400 | 2.57 | 2.64 | 2.51 | 500 | 0 | 0.0 |
06/09/2011 |
2.57
|
58,900 | 2.64 | 2.64 | 2.51 | 500 | 0 | 0.0 |
05/09/2011 |
2.64
|
79,400 | 2.64 | 2.70 | 2.57 | 500 | 0 | 0.0 |
01/09/2011 |
2.64
|
52,000 | 2.57 | 2.70 | 2.57 | 500 | 0 | 0.0 |
31/08/2011 |
2.57
|
37,600 | 2.64 | 2.64 | 2.51 | 0 | 0 | 0 |
30/08/2011 |
2.64
|
119,300 | 2.51 | 2.64 | 2.51 | 0 | 8,000 | -0.0 |
29/08/2011 |
2.51
|
58,800 | 2.51 | 2.51 | 2.45 | 0 | 0 | 0 |
26/08/2011 |
2.51
|
38,500 | 2.51 | 2.51 | 2.45 | 0 | 0 | 0 |
25/08/2011 |
2.51
|
16,400 | 2.45 | 2.51 | 2.45 | 0 | 0 | 0 |
24/08/2011 |
2.45
|
16,700 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 |
23/08/2011 |
2.51
|
16,600 | 2.51 | 2.51 | 2.45 | 0 | 0 | 0 |
22/08/2011 |
2.51
|
67,800 | 2.39 | 2.51 | 2.45 | 0 | 0 | 0 |
19/08/2011 |
2.39
|
20,100 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 |
18/08/2011 |
2.51
|
7,600 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
17/08/2011 |
2.51
|
27,500 | 2.45 | 2.51 | 2.45 | 0 | 0 | 0 |
16/08/2011 |
2.45
|
19,800 | 2.45 | 2.51 | 2.45 | 0 | 0 | 0 |
15/08/2011 |
2.45
|
5,900 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 |
12/08/2011 |
2.45
|
9,400 | 2.39 | 2.45 | 2.39 | 0 | 0 | 0 |
11/08/2011 |
2.39
|
17,900 | 2.39 | 2.51 | 2.32 | 0 | 0 | 0 |
10/08/2011 |
2.39
|
16,500 | 2.45 | 2.51 | 2.39 | 0 | 0 | 0 |
09/08/2011 |
2.45
|
44,600 | 2.51 | 2.51 | 2.39 | 0 | 0 | 0 |
08/08/2011 |
2.51
|
16,200 | 2.57 | 2.64 | 2.45 | 0 | 2,000 | -0.0 |
05/08/2011 |
2.57
|
40,500 | 2.57 | 2.64 | 2.51 | 0 | 0 | 0 |
04/08/2011 |
2.57
|
32,100 | 2.51 | 2.57 | 2.45 | 0 | 0 | 0 |
03/08/2011 |
2.51
|
46,100 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 |
02/08/2011 |
2.57
|
21,500 | 2.51 | 2.57 | 2.45 | 0 | 0 | 0 |
01/08/2011 |
2.51
|
6,400 | 2.57 | 2.57 | 2.51 | 0 | 0 | 0 |
29/07/2011 |
2.57
|
7,600 | 2.70 | 2.70 | 2.51 | 0 | 0 | 0 |
28/07/2011 |
2.70
|
24,700 | 2.51 | 2.70 | 2.57 | 0 | 0 | 0 |
27/07/2011 |
2.51
|
32,400 | 2.57 | 2.64 | 2.51 | 15,000 | 0 | 0.1 |
26/07/2011 |
2.57
|
16,100 | 2.57 | 2.57 | 2.51 | 1,200 | 0 | 0.0 |
25/07/2011 |
2.57
|
37,000 | 2.70 | 2.70 | 2.51 | 0 | 0 | 0 |
22/07/2011 |
2.70
|
13,600 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
21/07/2011 |
2.70
|
8,100 | 2.64 | 2.76 | 2.64 | 0 | 0 | 0 |
20/07/2011 |
2.64
|
42,700 | 2.64 | 2.70 | 2.64 | 10,000 | 0 | 0.0 |
19/07/2011 |
2.64
|
32,100 | 2.70 | 2.70 | 2.57 | 0 | 0 | 0 |
18/07/2011 |
2.70
|
9,200 | 2.64 | 2.76 | 2.57 | 0 | 0 | 0 |
15/07/2011 |
2.64
|
14,000 | 2.76 | 2.76 | 2.64 | 0 | 0 | 0 |
14/07/2011 |
2.76
|
5,700 | 2.70 | 2.76 | 2.64 | 0 | 0 | 0 |
13/07/2011 |
2.70
|
5,600 | 2.70 | 2.76 | 2.64 | 0 | 0 | 0 |
12/07/2011 |
2.70
|
22,800 | 2.70 | 2.70 | 2.64 | 0 | 0 | 0 |
11/07/2011 |
2.70
|
25,400 | 2.82 | 2.82 | 2.64 | 0 | 0 | 0 |
08/07/2011 |
2.82
|
3,300 | 2.76 | 2.82 | 2.76 | 0 | 0 | 0 |
07/07/2011 |
2.76
|
9,200 | 2.76 | 2.82 | 2.76 | 0 | 0 | 0 |