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) |
-0.02 | -0.35% | 2,432,000 | -900 | -0.0 |
5.65
5.83
5.75
|
2 tháng
(2024-07-22) |
-0.14 | -2.39% | 3,117,200 | 43,900 | 0.3 |
5.63
6.05
5.75
|
3 tháng
(2024-06-21) |
-0.25 | -4.18% | 4,640,300 | 93,500 | 0.6 |
5.63
6.10
5.75
|
6 tháng
(2024-03-25) |
-0.16 | -2.72% | 8,995,700 | 100,863 | 0.6 |
5.58
6.16
5.75
|
12 tháng
(2023-09-25) |
-0.29 | -4.82% | 14,830,900 | 128,163 | 0.8 |
5.51
6.16
5.75
|
24 tháng
(2022-09-30) |
-2.77 | -32.59% | 40,844,900 | 137,008 | 0.5 |
4.83
8.50
5.75
|
36 tháng
(2021-10-05) |
-8.17 | -58.78% | 140,060,600 | -766,092 | -17.7 |
4.83
22.85
5.75
|
60 tháng
(2019-10-16) |
0.29 | 5.40% | 237,676,580 | -1,123,472 | -18.2 |
4.83
22.85
5.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
2.05
|
13,800 | 2.11 | 2.11 | 2.05 | 0 | 0 | 0 |
18/11/2011 |
2.11
|
23,000 | 2.19 | 2.19 | 2.11 | 0 | 18,200 | -0.1 |
17/11/2011 |
2.19
|
4,310 | 2.11 | 2.19 | 2.08 | 0 | 2,000 | -0.0 |
16/11/2011 |
2.11
|
2,370 | 2.17 | 2.17 | 2.11 | 0 | 820 | -0.0 |
15/11/2011 |
2.17
|
23,010 | 2.28 | 2.28 | 2.17 | 0 | 3,180 | -0.0 |
14/11/2011 |
2.28
|
3,740 | 2.34 | 2.34 | 2.22 | 1,530 | 1,200 | 0.0 |
11/11/2011 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 |
10/11/2011 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 |
09/11/2011 |
2.34
|
5,250 | 2.31 | 2.34 | 2.25 | 0 | 0 | 0 |
08/11/2011 |
2.31
|
2,280 | 2.31 | 2.31 | 2.25 | 0 | 0 | 0 |
07/11/2011 |
2.31
|
3,100 | 2.34 | 2.34 | 2.25 | 1,090 | 10 | 0.0 |
04/11/2011 |
2.34
|
9,020 | 2.31 | 2.34 | 2.28 | 0 | 0 | 0 |
03/11/2011 |
2.31
|
6,240 | 2.31 | 2.31 | 2.31 | 0 | 0 | 0 |
02/11/2011 |
2.31
|
31,920 | 2.42 | 2.42 | 2.31 | 2,500 | 0 | 0.0 |
01/11/2011 |
2.42
|
1,090 | 2.42 | 2.42 | 2.37 | 0 | 0 | 0 |
31/10/2011 |
2.42
|
14,740 | 2.39 | 2.51 | 2.37 | 0 | 0 | 0 |
28/10/2011 |
2.39
|
14,780 | 2.31 | 2.42 | 2.34 | 0 | 0 | 0 |
27/10/2011 |
2.31
|
2,010 | 2.37 | 2.37 | 2.31 | 0 | 0 | 0 |
26/10/2011 |
2.37
|
8,710 | 2.31 | 2.37 | 2.31 | 4,960 | 0 | 0.0 |
25/10/2011 |
2.31
|
10,400 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 |
24/10/2011 |
2.39
|
10,040 | 2.39 | 2.45 | 2.39 | 6,740 | 0 | 0.1 |
21/10/2011 |
2.39
|
10,960 | 2.34 | 2.45 | 2.34 | 300 | 0 | 0.0 |
20/10/2011 |
2.34
|
1,770 | 2.28 | 2.37 | 2.25 | 0 | 0 | 0 |
19/10/2011 |
2.28
|
4,410 | 2.28 | 2.28 | 2.28 | 3,410 | 0 | 0.0 |
18/10/2011 |
2.28
|
55,510 | 2.34 | 2.39 | 2.22 | 0 | 0 | 0 |
17/10/2011 |
2.34
|
11,150 | 2.39 | 2.39 | 2.34 | 0 | 0 | 0 |
14/10/2011 |
2.39
|
10,540 | 2.34 | 2.45 | 2.34 | 0 | 0 | 0 |
13/10/2011 |
2.34
|
18,610 | 2.45 | 2.45 | 2.34 | 0 | 0 | 0 |
12/10/2011 |
2.45
|
10,150 | 2.56 | 2.56 | 2.45 | 6,000 | 0 | 0.1 |
11/10/2011 |
2.56
|
10,930 | 2.65 | 2.65 | 2.56 | 0 | 0 | 0 |
10/10/2011 |
2.65
|
4,020 | 2.62 | 2.65 | 2.65 | 0 | 0 | 0 |
07/10/2011 |
2.62
|
61,970 | 2.59 | 2.68 | 2.62 | 12,500 | 0 | 0.1 |
06/10/2011 |
2.59
|
67,590 | 2.48 | 2.59 | 2.54 | 0 | 0 | 0 |
05/10/2011 |
2.48
|
28,750 | 2.48 | 2.48 | 2.39 | 0 | 0 | 0 |
04/10/2011 |
2.48
|
14,050 | 2.59 | 2.59 | 2.48 | 10 | 0 | 0.0 |
03/10/2011 |
2.59
|
6,550 | 2.59 | 2.59 | 2.48 | 0 | 0 | 0 |
30/09/2011 |
2.59
|
145,150 | 2.71 | 2.76 | 2.59 | 7,500 | 0 | 0.1 |
29/09/2011 |
2.71
|
231,250 | 2.59 | 2.71 | 2.65 | 0 | 0 | 0 |
28/09/2011 |
2.59
|
5,200 | 2.48 | 2.59 | 2.59 | 0 | 0 | 0 |
27/09/2011 |
2.48
|
32,470 | 2.37 | 2.48 | 2.42 | 0 | 0 | 0 |
26/09/2011 |
2.37
|
32,440 | 2.37 | 2.42 | 2.34 | 0 | 0 | 0 |
23/09/2011 |
2.37
|
33,260 | 2.37 | 2.39 | 2.34 | 0 | 0 | 0 |
22/09/2011 |
2.37
|
40,860 | 2.34 | 2.42 | 2.34 | 100 | 0 | 0.0 |
21/09/2011 |
2.34
|
8,810 | 2.42 | 2.42 | 2.31 | 0 | 0 | 0 |
20/09/2011 |
2.42
|
5,180 | 2.42 | 2.42 | 2.34 | 0 | 0 | 0 |
19/09/2011 |
2.42
|
23,030 | 2.42 | 2.42 | 2.31 | 100 | 0 | 0.0 |
16/09/2011 |
2.42
|
84,900 | 2.54 | 2.62 | 2.42 | 100 | 0 | 0.0 |
15/09/2011 |
2.54
|
49,420 | 2.62 | 2.62 | 2.51 | 100 | 0 | 0.0 |
14/09/2011 |
2.62
|
40,620 | 2.54 | 2.65 | 2.59 | 100 | 0 | 0.0 |
13/09/2011 |
2.54
|
115,500 | 2.42 | 2.54 | 2.39 | 100 | 0 | 0.0 |
12/09/2011 |
2.42
|
42,780 | 2.37 | 2.48 | 2.31 | 0 | 0 | 0 |
09/09/2011 |
2.37
|
6,260 | 2.28 | 2.37 | 2.28 | 0 | 0 | 0 |
08/09/2011 |
2.28
|
24,010 | 2.19 | 2.28 | 2.28 | 0 | 0 | 0 |
07/09/2011 |
2.19
|
51,430 | 2.11 | 2.19 | 2.11 | 0 | 0 | 0 |
06/09/2011 |
2.11
|
7,700 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 |
05/09/2011 |
2.19
|
39,150 | 2.14 | 2.22 | 2.19 | 5,700 | 0 | 0.0 |
01/09/2011 |
2.14
|
29,130 | 2.05 | 2.14 | 2.08 | 0 | 0 | 0 |
31/08/2011 |
2.05
|
35,370 | 2.02 | 2.05 | 1.99 | 0 | 0 | 0 |
30/08/2011 |
2.02
|
25,960 | 1.99 | 2.05 | 1.97 | 0 | 0 | 0 |
29/08/2011 |
1.99
|
13,780 | 1.97 | 1.99 | 1.94 | 0 | 0 | 0 |
26/08/2011 |
1.97
|
6,900 | 2.05 | 2.05 | 1.97 | 0 | 0 | 0 |
25/08/2011 |
2.05
|
20 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
24/08/2011 |
2.05
|
20 | 1.99 | 2.05 | 2.05 | 0 | 0 | 0 |
23/08/2011 |
1.99
|
20 | 2.08 | 2.08 | 1.99 | 0 | 0 | 0 |
22/08/2011 |
2.08
|
410 | 2.05 | 2.08 | 2.08 | 0 | 0 | 0 |
19/08/2011 |
2.05
|
510 | 2.05 | 2.05 | 1.97 | 0 | 0 | 0 |
18/08/2011 |
2.05
|
10,780 | 1.97 | 2.05 | 1.99 | 0 | 0 | 0 |
17/08/2011 |
1.97
|
11,430 | 1.91 | 1.97 | 1.94 | 0 | 0 | 0 |
16/08/2011 |
1.91
|
4,000 | 1.99 | 1.99 | 1.91 | 0 | 0 | 0 |
15/08/2011 |
1.99
|
3,490 | 1.99 | 2.08 | 1.91 | 0 | 0 | 0 |
12/08/2011 |
1.99
|
30 | 1.91 | 1.99 | 1.99 | 0 | 0 | 0 |
11/08/2011 |
1.91
|
1,190 | 1.99 | 1.99 | 1.91 | 0 | 0 | 0 |
10/08/2011 |
1.99
|
10 | 1.94 | 1.99 | 1.99 | 0 | 0 | 0 |
09/08/2011 |
1.94
|
4,370 | 2.02 | 2.02 | 1.94 | 0 | 0 | 0 |
08/08/2011 |
2.02
|
1,120 | 2.02 | 2.02 | 1.94 | 0 | 0 | 0 |
05/08/2011 |
2.02
|
220 | 1.99 | 2.02 | 1.99 | 0 | 0 | 0 |
04/08/2011 |
1.99
|
8,330 | 1.91 | 1.99 | 1.91 | 0 | 0 | 0 |
03/08/2011 |
1.91
|
210 | 1.97 | 2.05 | 1.91 | 0 | 0 | 0 |
02/08/2011 |
1.97
|
6,890 | 2.05 | 2.14 | 1.97 | 0 | 0 | 0 |
01/08/2011 |
2.05
|
190 | 1.97 | 2.05 | 2.05 | 0 | 0 | 0 |
29/07/2011 |
1.97
|
4,310 | 1.97 | 2.05 | 1.97 | 0 | 0 | 0 |
28/07/2011 |
1.97
|
100 | 2.05 | 2.05 | 1.97 | 0 | 0 | 0 |
27/07/2011 |
2.05
|
100 | 1.97 | 2.05 | 2.05 | 0 | 0 | 0 |
26/07/2011 |
1.97
|
1,200 | 2.05 | 2.11 | 1.97 | 0 | 0 | 0 |
25/07/2011 |
2.05
|
7,400 | 2.05 | 2.14 | 2.05 | 0 | 0 | 0 |
22/07/2011 |
2.05
|
1,540 | 2.11 | 2.11 | 2.05 | 0 | 0 | 0 |
21/07/2011 |
2.11
|
60 | 2.02 | 2.11 | 2.11 | 0 | 0 | 0 |
20/07/2011 |
2.02
|
7,470 | 2.08 | 2.14 | 2.02 | 0 | 0 | 0 |
19/07/2011 |
2.08
|
28,070 | 2.17 | 2.17 | 2.08 | 0 | 0 | 0 |
18/07/2011 |
2.17
|
1,420 | 2.17 | 2.17 | 2.08 | 0 | 0 | 0 |
15/07/2011 |
2.17
|
16,260 | 2.08 | 2.17 | 2.05 | 0 | 0 | 0 |
14/07/2011 |
2.08
|
11,500 | 2.14 | 2.14 | 2.05 | 0 | 0 | 0 |
13/07/2011 |
2.14
|
5,690 | 2.19 | 2.25 | 2.14 | 0 | 0 | 0 |
12/07/2011 |
2.19
|
6,520 | 2.22 | 2.25 | 2.14 | 0 | 0 | 0 |
11/07/2011 |
2.22
|
12,220 | 2.34 | 2.34 | 2.22 | 0 | 0 | 0 |
08/07/2011 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 |
07/07/2011 |
2.34
|
2,030 | 2.28 | 2.39 | 2.34 | 0 | 0 | 0 |
06/07/2011 |
2.28
|
210 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 |
05/07/2011 |
2.39
|
3,120 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 |
04/07/2011 |
2.39
|
6,540 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 |