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) |
-0.01 | -0.16% | 57,400 | -200 | -0.0 |
8.82
9.90
9.90
|
2 tháng
(2024-07-22) |
0.97 | 12.02% | 98,700 | -200 | -0.0 |
7.45
9.90
9.90
|
3 tháng
(2024-06-24) |
0.57 | 6.81% | 118,200 | -200 | -0.0 |
7.45
9.90
9.90
|
6 tháng
(2024-03-25) |
0.77 | 9.35% | 150,600 | -200 | -0.0 |
7.45
9.90
9.90
|
12 tháng
(2023-09-26) |
0.38 | 4.38% | 288,700 | -6,300 | -0.1 |
7.45
9.90
9.90
|
24 tháng
(2022-10-03) |
-0.39 | -4.14% | 963,779 | -11,300 | -0.2 |
6.42
12.45
9.90
|
36 tháng
(2021-10-06) |
-2.64 | -22.68% | 1,475,486 | -20,310 | -0.3 |
6.42
14.25
9.90
|
60 tháng
(2019-10-17) |
-2.84 | -24% | 2,354,948 | -24,610 | -0.3 |
6.42
14.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2011 |
2.47
|
300 | 2.51 | 2.51 | 2.44 | 0 | 0 | 0 |
23/11/2011 |
2.51
|
0 | 2.54 | 2.51 | 2.51 | 0 | 0 | 0 |
22/11/2011 |
2.54
|
5,400 | 2.47 | 2.54 | 2.44 | 0 | 0 | 0 |
21/11/2011 |
2.47
|
2,300 | 2.51 | 2.51 | 2.47 | 0 | 0 | 0 |
18/11/2011 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
17/11/2011 |
2.51
|
0 | 2.54 | 2.51 | 2.51 | 0 | 0 | 0 |
16/11/2011 |
2.54
|
5,000 | 2.47 | 2.54 | 2.47 | 0 | 0 | 0 |
15/11/2011 |
2.47
|
4,200 | 2.44 | 2.47 | 2.47 | 0 | 0 | 0 |
14/11/2011 |
2.44
|
3,400 | 2.51 | 2.54 | 2.44 | 0 | 0 | 0 |
11/11/2011 |
2.51
|
0 | 2.51 | 2.51 | 2.51 | 0 | 0 | 0 |
10/11/2011 |
2.51
|
5,300 | 2.58 | 2.58 | 2.51 | 0 | 0 | 0 |
09/11/2011 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
08/11/2011 |
2.58
|
0 | 2.54 | 2.58 | 2.58 | 0 | 0 | 0 |
07/11/2011 |
2.54
|
4,000 | 2.58 | 2.58 | 2.54 | 0 | 0 | 0 |
04/11/2011 |
2.58
|
1,500 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
03/11/2011 |
2.58
|
5,000 | 2.54 | 2.58 | 2.58 | 0 | 0 | 0 |
02/11/2011 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
01/11/2011 |
2.54
|
4,300 | 2.72 | 2.72 | 2.54 | 0 | 0 | 0 |
31/10/2011 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
28/10/2011 |
2.72
|
700 | 2.58 | 2.72 | 2.72 | 0 | 0 | 0 |
27/10/2011 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
26/10/2011 |
2.58
|
0 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
25/10/2011 |
2.58
|
500 | 2.65 | 2.65 | 2.58 | 0 | 0 | 0 |
24/10/2011 |
2.65
|
0 | 2.69 | 2.65 | 2.65 | 0 | 0 | 0 |
21/10/2011 |
2.69
|
3,900 | 2.58 | 2.69 | 2.65 | 0 | 0 | 0 |
20/10/2011 |
2.58
|
300 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
19/10/2011 |
2.58
|
6,000 | 2.58 | 2.58 | 2.54 | 0 | 0 | 0 |
18/10/2011 |
2.58
|
11,000 | 2.62 | 2.62 | 2.54 | 0 | 0 | 0 |
17/10/2011 |
2.62
|
1,400 | 2.62 | 2.65 | 2.62 | 0 | 0 | 0 |
14/10/2011 |
2.62
|
500 | 2.54 | 2.62 | 2.62 | 0 | 0 | 0 |
13/10/2011 |
2.54
|
4,100 | 2.62 | 2.76 | 2.51 | 0 | 0 | 0 |
12/10/2011 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
11/10/2011 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
10/10/2011 |
2.62
|
0 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
07/10/2011 |
2.62
|
1,600 | 2.65 | 2.65 | 2.51 | 0 | 0 | 0 |
06/10/2011 |
2.65
|
3,700 | 2.54 | 2.65 | 2.62 | 0 | 0 | 0 |
05/10/2011 |
2.54
|
1,500 | 2.58 | 2.58 | 2.47 | 0 | 0 | 0 |
04/10/2011 |
2.58
|
1,000 | 2.65 | 2.65 | 2.54 | 0 | 0 | 0 |
03/10/2011 |
2.65
|
4,000 | 2.72 | 2.72 | 2.65 | 0 | 0 | 0 |
30/09/2011 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
29/09/2011 |
2.72
|
7,600 | 2.76 | 2.76 | 2.72 | 0 | 0 | 0 |
28/09/2011 |
2.76
|
3,300 | 2.86 | 2.86 | 2.76 | 0 | 0 | 0 |
27/09/2011 |
2.86
|
500 | 2.83 | 2.86 | 2.86 | 0 | 0 | 0 |
26/09/2011 |
2.83
|
1,000 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
23/09/2011 |
2.83
|
8,400 | 2.86 | 2.86 | 2.83 | 0 | 0 | 0 |
22/09/2011 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
21/09/2011 |
2.86
|
11,600 | 2.86 | 2.93 | 2.86 | 400 | 0 | 0.0 |
20/09/2011 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
19/09/2011 |
2.86
|
500 | 2.83 | 2.86 | 2.86 | 500 | 0 | 0.0 |
16/09/2011 |
2.83
|
2,900 | 2.79 | 2.83 | 2.83 | 0 | 0 | 0 |
15/09/2011 |
2.79
|
26,100 | 2.90 | 2.90 | 2.79 | 0 | 0 | 0 |
14/09/2011 |
2.90
|
10,000 | 3.04 | 3.04 | 2.90 | 0 | 0 | 0 |
13/09/2011 |
3.04
|
7,400 | 2.93 | 3.07 | 2.90 | 0 | 200 | -0.0 |
12/09/2011 |
2.93
|
1,200 | 2.76 | 2.93 | 2.83 | 0 | 0 | 0 |
09/09/2011 |
2.76
|
7,300 | 2.83 | 2.83 | 2.76 | 0 | 0 | 0 |
08/09/2011 |
2.83
|
26,800 | 2.72 | 2.90 | 2.83 | 0 | 0 | 0 |
07/09/2011 |
2.72
|
5,100 | 2.62 | 2.72 | 2.72 | 0 | 0 | 0 |
06/09/2011 |
2.62
|
7,200 | 2.79 | 2.79 | 2.62 | 0 | 0 | 0 |
05/09/2011 |
2.79
|
0 | 2.86 | 2.79 | 2.79 | 0 | 0 | 0 |
01/09/2011 |
2.86
|
4,200 | 2.79 | 2.86 | 2.76 | 0 | 0 | 0 |
31/08/2011 |
2.79
|
0 | 2.76 | 2.79 | 2.79 | 0 | 0 | 0 |
30/08/2011 |
2.76
|
500 | 2.69 | 2.83 | 2.76 | 0 | 0 | 0 |
29/08/2011 |
2.69
|
1,000 | 2.72 | 2.72 | 2.69 | 0 | 0 | 0 |
26/08/2011 |
2.72
|
0 | 2.72 | 2.72 | 2.72 | 0 | 0 | 0 |
25/08/2011 |
2.72
|
1,800 | 2.76 | 2.76 | 2.72 | 0 | 0 | 0 |
24/08/2011 |
2.76
|
500 | 2.65 | 2.76 | 2.76 | 0 | 0 | 0 |
23/08/2011 |
2.65
|
0 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
22/08/2011 |
2.65
|
1,900 | 2.51 | 2.65 | 2.58 | 0 | 0 | 0 |
19/08/2011 |
2.51
|
200 | 2.62 | 2.62 | 2.51 | 0 | 0 | 0 |
18/08/2011 |
2.62
|
2,000 | 2.58 | 2.62 | 2.51 | 0 | 0 | 0 |
17/08/2011 |
2.58
|
8,600 | 2.58 | 2.62 | 2.58 | 0 | 0 | 0 |
16/08/2011 |
2.58
|
7,000 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
15/08/2011 |
2.58
|
700 | 2.58 | 2.58 | 2.58 | 0 | 0 | 0 |
12/08/2011 |
2.58
|
12,700 | 2.47 | 2.58 | 2.54 | 1,000 | 0 | 0.0 |
11/08/2011 |
2.47
|
1,100 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 |
10/08/2011 |
2.47
|
4,000 | 2.51 | 2.54 | 2.47 | 0 | 0 | 0 |
09/08/2011 |
2.51
|
500 | 2.69 | 2.69 | 2.51 | 0 | 0 | 0 |
08/08/2011 |
2.69
|
0 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
05/08/2011 |
2.69
|
1,000 | 2.69 | 2.69 | 2.69 | 1,000 | 0 | 0.0 |
04/08/2011 |
2.69
|
16,600 | 2.62 | 2.69 | 2.62 | 0 | 0 | 0 |
03/08/2011 |
2.62
|
2,400 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
02/08/2011 |
2.62
|
100 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
01/08/2011 |
2.62
|
5,300 | 2.62 | 2.76 | 2.62 | 1,000 | 0 | 0.0 |
29/07/2011 |
2.62
|
5,000 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
28/07/2011 |
2.62
|
11,100 | 2.58 | 2.62 | 2.58 | 0 | 0 | 0 |
27/07/2011 |
2.58
|
30,700 | 2.54 | 2.58 | 2.44 | 0 | 0 | 0 |
26/07/2011 |
2.54
|
1,000 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
25/07/2011 |
2.54
|
3,300 | 2.65 | 2.65 | 2.54 | 0 | 0 | 0 |
22/07/2011 |
2.65
|
5,300 | 2.62 | 2.65 | 2.62 | 0 | 0 | 0 |
21/07/2011 |
2.62
|
0 | 2.65 | 2.62 | 2.62 | 0 | 0 | 0 |
20/07/2011 |
2.65
|
10,500 | 2.54 | 2.65 | 2.58 | 500 | 0 | 0.0 |
19/07/2011 |
2.54
|
1,000 | 2.62 | 2.62 | 2.54 | 0 | 0 | 0 |
18/07/2011 |
2.62
|
11,700 | 2.65 | 2.65 | 2.62 | 0 | 0 | 0 |
15/07/2011 |
2.65
|
1,300 | 2.62 | 2.65 | 2.65 | 0 | 0 | 0 |
14/07/2011 |
2.62
|
4,200 | 2.62 | 2.65 | 2.62 | 0 | 0 | 0 |
13/07/2011 |
2.62
|
5,100 | 2.65 | 2.65 | 2.62 | 0 | 0 | 0 |
12/07/2011 |
2.65
|
7,700 | 2.69 | 2.69 | 2.54 | 5,000 | 0 | 0.0 |
11/07/2011 |
2.69
|
1,000 | 2.83 | 2.83 | 2.69 | 1,000 | 0 | 0.0 |
08/07/2011 |
2.83
|
200 | 2.69 | 2.83 | 2.83 | 0 | 0 | 0 |
07/07/2011 |
2.69
|
0 | 2.65 | 2.69 | 2.69 | 0 | 0 | 0 |