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) |
12.89 | 36.08% | 12,700 | 2,900 | 0.1 |
35.71
57.60
48.60
|
2 tháng
(2024-07-22) |
12.79 | 35.70% | 14,400 | 2,800 | 0.1 |
35.42
57.60
48.60
|
3 tháng
(2024-06-24) |
10.43 | 27.33% | 17,900 | 5,500 | 0.2 |
35.42
57.60
48.60
|
6 tháng
(2024-03-25) |
16.88 | 53.23% | 37,200 | 4,400 | 0.2 |
31.72
57.60
48.60
|
12 tháng
(2023-09-26) |
15.94 | 48.79% | 52,400 | 9,700 | 0.4 |
26.41
57.60
48.60
|
24 tháng
(2022-10-03) |
17.70 | 57.29% | 120,956 | 33,500 | 1.3 |
21.28
57.60
48.60
|
36 tháng
(2021-10-06) |
20.07 | 70.35% | 481,762 | 71,100 | 2.5 |
21.28
57.60
48.60
|
60 tháng
(2019-10-17) |
30.44 | 167.64% | 690,132 | 124,030 | 4.1 |
18.16
57.60
48.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2011 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
23/11/2011 |
3.39
|
100 | 3.31 | 3.39 | 3.39 | 0 | 0 | 0 |
22/11/2011 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
21/11/2011 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
18/11/2011 |
3.31
|
16,000 | 3.31 | 3.31 | 3.31 | 16,000 | 0 | 0.1 |
17/11/2011 |
3.31
|
45,400 | 3.48 | 3.48 | 3.31 | 45,400 | 0 | 0.3 |
16/11/2011 |
3.48
|
10,000 | 3.18 | 3.48 | 3.48 | 0 | 0 | 0 |
15/11/2011 |
3.18
|
57,100 | 3.35 | 3.39 | 3.18 | 41,100 | 0 | 0.3 |
14/11/2011 |
3.35
|
12,000 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
11/11/2011 |
3.35
|
18,000 | 3.05 | 3.35 | 3.35 | 0 | 0 | 0 |
10/11/2011 |
3.05
|
20,100 | 3.22 | 3.22 | 3.05 | 20,100 | 0 | 0.1 |
09/11/2011 |
3.22
|
35,000 | 3.14 | 3.22 | 3.22 | 0 | 0 | 0 |
08/11/2011 |
3.14
|
51,200 | 3.31 | 3.39 | 3.14 | 42,200 | 0 | 0.3 |
07/11/2011 |
3.31
|
12,000 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
04/11/2011 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
03/11/2011 |
3.31
|
22,000 | 3.22 | 3.31 | 3.31 | 0 | 0 | 0 |
02/11/2011 |
3.22
|
0 | 3.26 | 3.22 | 3.22 | 0 | 0 | 0 |
01/11/2011 |
3.26
|
19,500 | 3.14 | 3.26 | 3.14 | 4,500 | 0 | 0.0 |
31/10/2011 |
3.14
|
37,700 | 3.31 | 3.44 | 3.14 | 15,200 | 0 | 0.1 |
28/10/2011 |
3.31
|
10,500 | 3.09 | 3.31 | 3.31 | 0 | 0 | 0 |
27/10/2011 |
3.09
|
36,000 | 3.22 | 3.48 | 3.09 | 27,800 | 0 | 0.2 |
26/10/2011 |
3.22
|
17,000 | 3.14 | 3.39 | 3.22 | 0 | 0 | 0 |
25/10/2011 |
3.14
|
53,200 | 3.14 | 3.39 | 3.14 | 42,200 | 0 | 0.3 |
24/10/2011 |
3.14
|
43,500 | 3.31 | 3.39 | 3.14 | 42,200 | 0 | 0.3 |
21/10/2011 |
3.31
|
56,000 | 3.48 | 3.48 | 3.31 | 40,000 | 0 | 0.3 |
20/10/2011 |
3.48
|
12,000 | 3.22 | 3.48 | 3.48 | 0 | 0 | 0 |
19/10/2011 |
3.22
|
8,000 | 3.18 | 3.22 | 3.22 | 0 | 0 | 0 |
18/10/2011 |
3.18
|
5,100 | 3.14 | 3.18 | 2.96 | 100 | 0 | 0.0 |
17/10/2011 |
3.14
|
100 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
14/10/2011 |
3.26
|
8,500 | 3.14 | 3.26 | 3.26 | 0 | 0 | 0 |
13/10/2011 |
3.14
|
49,900 | 3.31 | 3.39 | 3.14 | 39,900 | 0 | 0.3 |
12/10/2011 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
11/10/2011 |
3.31
|
8,500 | 3.14 | 3.31 | 3.31 | 0 | 0 | 0 |
10/10/2011 |
3.14
|
53,300 | 3.39 | 3.44 | 3.14 | 41,100 | 0 | 0.3 |
07/10/2011 |
3.39
|
8,500 | 3.09 | 3.39 | 3.39 | 0 | 0 | 0 |
06/10/2011 |
3.09
|
61,900 | 3.26 | 3.26 | 3.09 | 61,900 | 0 | 0.4 |
05/10/2011 |
3.26
|
12,000 | 3.01 | 3.26 | 3.26 | 0 | 0 | 0 |
04/10/2011 |
3.01
|
26,200 | 3.22 | 3.39 | 3.01 | 18,200 | 0 | 0.1 |
03/10/2011 |
3.22
|
7,100 | 3.18 | 3.22 | 3.01 | 0 | 0 | 0 |
30/09/2011 |
3.18
|
3,400 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 |
29/09/2011 |
3.18
|
9,600 | 3.14 | 3.22 | 3.18 | 0 | 0 | 0 |
28/09/2011 |
3.14
|
111,200 | 3.26 | 3.26 | 3.09 | 110,200 | 0 | 0.8 |
27/09/2011 |
3.26
|
8,000 | 3.09 | 3.26 | 3.26 | 0 | 0 | 0 |
26/09/2011 |
3.09
|
100 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
23/09/2011 |
3.09
|
8,900 | 3.14 | 3.35 | 3.09 | 0 | 0 | 0 |
22/09/2011 |
3.14
|
0 | 3.22 | 3.14 | 3.14 | 0 | 0 | 0 |
21/09/2011 |
3.22
|
3,100 | 3.22 | 3.22 | 2.96 | 2,100 | 0 | 0.0 |
20/09/2011 |
3.22
|
0 | 3.18 | 3.22 | 3.22 | 0 | 0 | 0 |
19/09/2011 |
3.18
|
14,000 | 2.92 | 3.22 | 3.18 | 0 | 0 | 0 |
16/09/2011 |
2.92
|
35,000 | 3.18 | 3.39 | 2.92 | 23,000 | 0 | 0.2 |
15/09/2011 |
3.18
|
40,000 | 2.96 | 3.18 | 2.92 | 0 | 0 | 0 |
14/09/2011 |
2.96
|
158,200 | 3.09 | 3.09 | 2.96 | 119,100 | 0 | 0.8 |
13/09/2011 |
3.09
|
27,000 | 3.31 | 3.44 | 3.09 | 0 | 0 | 0 |
12/09/2011 |
3.31
|
14,500 | 2.79 | 3.39 | 3.31 | 0 | 0 | 0 |
09/09/2011 |
2.79
|
12,100 | 3.01 | 3.31 | 2.79 | 0 | 0 | 0 |
08/09/2011 |
3.01
|
21,800 | 2.92 | 3.05 | 3.01 | 0 | 0 | 0 |
07/09/2011 |
2.92
|
5,300 | 2.92 | 3.01 | 2.92 | 0 | 0 | 0 |
06/09/2011 |
2.92
|
23,200 | 2.88 | 3.05 | 2.92 | 0 | 0 | 0 |
05/09/2011 |
2.88
|
8,000 | 3.09 | 3.09 | 2.88 | 0 | 0 | 0 |
01/09/2011 |
3.09
|
1,000 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
31/08/2011 |
3.09
|
8,000 | 3.01 | 3.09 | 3.09 | 0 | 0 | 0 |
30/08/2011 |
3.01
|
11,000 | 2.96 | 3.09 | 3.01 | 0 | 0 | 0 |
29/08/2011 |
2.96
|
218,200 | 3.31 | 3.31 | 2.96 | 0 | 0 | 0 |
26/08/2011 |
3.31
|
7,000 | 3.05 | 3.31 | 3.09 | 2,000 | 0 | 0.0 |
25/08/2011 |
3.05
|
23,400 | 3.09 | 3.48 | 2.96 | 2,000 | 0 | 0.0 |
24/08/2011 |
3.09
|
7,200 | 3.39 | 3.39 | 3.05 | 2,000 | 0 | 0.0 |
23/08/2011 |
3.39
|
18,000 | 3.35 | 3.39 | 3.09 | 2,900 | 0 | 0.0 |
22/08/2011 |
3.35
|
7,300 | 3.14 | 3.39 | 3.35 | 0 | 0 | 0 |
19/08/2011 |
3.14
|
8,000 | 3.09 | 3.14 | 3.14 | 0 | 0 | 0 |
18/08/2011 |
3.09
|
5,700 | 3.01 | 3.09 | 3.09 | 5,000 | 0 | 0.0 |
17/08/2011 |
3.01
|
12,700 | 3.01 | 3.39 | 3.01 | 0 | 0 | 0 |
16/08/2011 |
3.01
|
9,500 | 3.14 | 3.39 | 3.01 | 5,000 | 0 | 0.0 |
15/08/2011 |
3.14
|
2,600 | 3.05 | 3.14 | 3.01 | 0 | 0 | 0 |
12/08/2011 |
3.05
|
7,600 | 3.35 | 3.35 | 3.05 | 0 | 0 | 0 |
11/08/2011 |
3.35
|
6,000 | 2.88 | 3.35 | 3.35 | 0 | 0 | 0 |
10/08/2011 |
2.88
|
8,100 | 3.18 | 3.39 | 2.88 | 0 | 0 | 0 |
09/08/2011 |
3.18
|
100 | 3.52 | 3.52 | 3.18 | 0 | 0 | 0 |
08/08/2011 |
3.52
|
12,000 | 3.26 | 3.52 | 3.52 | 0 | 0 | 0 |
05/08/2011 |
3.26
|
18,000 | 2.75 | 3.26 | 3.26 | 0 | 0 | 0 |
04/08/2011 |
2.75
|
11,100 | 3.14 | 3.31 | 2.75 | 0 | 0 | 0 |
03/08/2011 |
3.14
|
47,800 | 3.01 | 3.22 | 2.92 | 0 | 0 | 0 |
02/08/2011 |
3.01
|
14,000 | 3.35 | 3.35 | 3.01 | 0 | 0 | 0 |
01/08/2011 |
3.35
|
24,000 | 3.39 | 3.39 | 3.09 | 2,000 | 0 | 0.0 |
29/07/2011 |
3.39
|
12,500 | 3.14 | 3.39 | 3.39 | 0 | 0 | 0 |
28/07/2011 |
3.14
|
16,000 | 3.39 | 3.39 | 3.14 | 0 | 0 | 0 |
27/07/2011 |
3.39
|
9,100 | 3.31 | 3.39 | 3.39 | 0 | 0 | 0 |
26/07/2011 |
3.31
|
12,000 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 |
25/07/2011 |
3.39
|
13,100 | 3.18 | 3.39 | 3.39 | 0 | 0 | 0 |
22/07/2011 |
3.18
|
17,500 | 3.01 | 3.22 | 2.92 | 0 | 0 | 0 |
21/07/2011 |
3.01
|
15,100 | 3.31 | 3.31 | 3.01 | 0 | 0 | 0 |
20/07/2011 |
3.31
|
6,300 | 3.01 | 3.31 | 3.31 | 0 | 0 | 0 |
19/07/2011 |
3.01
|
15,600 | 3.14 | 3.14 | 2.92 | 0 | 0 | 0 |
18/07/2011 |
3.14
|
5,000 | 3.05 | 3.14 | 3.14 | 0 | 0 | 0 |
15/07/2011 |
3.05
|
100 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 |
14/07/2011 |
3.18
|
7,500 | 3.22 | 3.22 | 3.18 | 0 | 0 | 0 |
13/07/2011 |
3.22
|
7,200 | 2.96 | 3.22 | 3.22 | 0 | 0 | 0 |
12/07/2011 |
2.96
|
20,700 | 3.26 | 3.26 | 2.96 | 0 | 0 | 0 |
11/07/2011 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
08/07/2011 |
3.26
|
5,000 | 3.01 | 3.26 | 3.26 | 0 | 0 | 0 |
07/07/2011 |
3.01
|
28,300 | 3.31 | 3.31 | 3.01 | 0 | 0 | 0 |