Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
0.60 | 2.88% | 71,800 | 0 | 0 |
19.90
21.40
21.40
|
2 tháng
(2024-09-16) |
0.40 | 1.90% | 98,700 | 0 | 0 |
18.80
21.50
21.40
|
3 tháng
(2024-08-16) |
0.40 | 1.90% | 178,000 | 0 | 0 |
18.70
22.15
21.40
|
6 tháng
(2024-05-20) |
0.30 | 1.42% | 490,500 | 0 | 0 |
18.70
24.55
21.40
|
12 tháng
(2023-11-20) |
2.79 | 14.98% | 669,000 | -4,800 | -0.1 |
18.61
25.16
21.40
|
24 tháng
(2022-11-25) |
0.19 | 0.91% | 1,059,100 | -4,900 | -6.8 |
17.66
28.87
21.40
|
36 tháng
(2021-11-30) |
0.20 | 0.96% | 2,142,000 | -11,950 | -11.6 |
17.66
33.75
21.40
|
60 tháng
(2019-12-11) |
11.21 | 109.96% | 4,710,430 | -38,960 | -12.0 |
8.38
33.75
21.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/01/2012 |
2.67
|
1,990 | 2.67 | 2.67 | 2.67 | 0 | 0 | 0 |
11/01/2012 |
2.67
|
70 | 2.79 | 2.88 | 2.67 | 0 | 0 | 0 |
10/01/2012 |
2.79
|
100 | 2.73 | 2.79 | 2.79 | 0 | 0 | 0 |
09/01/2012 |
2.73
|
1,010 | 2.82 | 2.82 | 2.73 | 0 | 0 | 0 |
06/01/2012 |
2.82
|
250 | 2.97 | 2.97 | 2.82 | 0 | 0 | 0 |
05/01/2012 |
2.97
|
10 | 2.88 | 2.97 | 2.97 | 0 | 0 | 0 |
04/01/2012 |
2.88
|
70 | 2.79 | 2.88 | 2.82 | 0 | 0 | 0 |
03/01/2012 |
2.79
|
50 | 2.67 | 2.79 | 2.58 | 0 | 0 | 0 |
30/12/2011 |
2.67
|
4,100 | 2.79 | 2.79 | 2.67 | 0 | 0 | 0 |
29/12/2011 |
2.79
|
30 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
28/12/2011 |
2.82
|
1,000 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
27/12/2011 |
2.82
|
300 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
26/12/2011 |
2.82
|
100 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
23/12/2011 |
2.82
|
710 | 2.79 | 2.82 | 2.67 | 0 | 0 | 0 |
22/12/2011 |
2.79
|
10 | 2.73 | 2.79 | 2.79 | 0 | 0 | 0 |
21/12/2011 |
2.73
|
1,000 | 2.73 | 2.73 | 2.73 | 0 | 0 | 0 |
20/12/2011 |
2.73
|
1,090 | 2.82 | 2.82 | 2.73 | 0 | 0 | 0 |
19/12/2011 |
2.82
|
10,180 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 |
16/12/2011 |
2.91
|
5,010 | 2.91 | 2.91 | 2.79 | 0 | 0 | 0 |
15/12/2011 |
2.91
|
10 | 2.79 | 2.91 | 2.91 | 0 | 0 | 0 |
14/12/2011 |
2.79
|
40 | 2.91 | 2.94 | 2.79 | 0 | 0 | 0 |
13/12/2011 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
12/12/2011 |
2.91
|
13,010 | 2.79 | 2.91 | 2.67 | 0 | 0 | 0 |
09/12/2011 |
2.79
|
12,030 | 2.82 | 2.82 | 2.79 | 0 | 0 | 0 |
08/12/2011 |
2.82
|
3,130 | 2.85 | 2.85 | 2.79 | 0 | 0 | 0 |
07/12/2011 |
2.85
|
12,800 | 2.82 | 2.85 | 2.82 | 0 | 0 | 0 |
06/12/2011 |
2.82
|
35,530 | 2.97 | 2.97 | 2.82 | 0 | 0 | 0 |
05/12/2011 |
2.97
|
33,880 | 2.94 | 2.97 | 2.91 | 0 | 0 | 0 |
02/12/2011 |
2.94
|
30 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 |
01/12/2011 |
3.09
|
10 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
30/11/2011 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
29/11/2011 |
3.09
|
1,220 | 3.15 | 3.15 | 3.09 | 0 | 0 | 0 |
28/11/2011 |
3.15
|
2,040 | 3.12 | 3.17 | 3.03 | 0 | 0 | 0 |
25/11/2011 |
3.12
|
50 | 3.03 | 3.12 | 2.94 | 0 | 0 | 0 |
24/11/2011 |
3.03
|
9,220 | 3.17 | 3.23 | 3.03 | 0 | 9,190 | -0.1 |
23/11/2011 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
22/11/2011 |
3.17
|
1,010 | 3.09 | 3.17 | 3.03 | 0 | 0 | 0 |
21/11/2011 |
3.09
|
510 | 3.09 | 3.12 | 3.09 | 0 | 0 | 0 |
18/11/2011 |
3.09
|
6,570 | 3.23 | 3.23 | 3.09 | 0 | 4,570 | -0.0 |
17/11/2011 |
3.23
|
20 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
16/11/2011 |
3.23
|
210 | 3.17 | 3.23 | 3.03 | 0 | 0 | 0 |
15/11/2011 |
3.17
|
200 | 3.12 | 3.17 | 3.17 | 0 | 0 | 0 |
14/11/2011 |
3.12
|
2,000 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 |
11/11/2011 |
3.20
|
10 | 3.15 | 3.20 | 3.20 | 0 | 0 | 0 |
10/11/2011 |
3.15
|
9,000 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 |
09/11/2011 |
3.23
|
1,010 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
08/11/2011 |
3.23
|
1,000 | 3.15 | 3.23 | 3.23 | 0 | 0 | 0 |
07/11/2011 |
3.15
|
13,330 | 3.29 | 3.29 | 3.15 | 510 | 0 | 0.0 |
04/11/2011 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
03/11/2011 |
3.29
|
240 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
02/11/2011 |
3.29
|
170 | 3.29 | 3.29 | 3.29 | 100 | 0 | 0.0 |
01/11/2011 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
31/10/2011 |
3.29
|
1,000 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
28/10/2011 |
3.29
|
8,140 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
27/10/2011 |
3.29
|
2,620 | 3.29 | 3.29 | 3.26 | 0 | 0 | 0 |
26/10/2011 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
25/10/2011 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
24/10/2011 |
3.29
|
1,890 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
21/10/2011 |
3.29
|
60 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
20/10/2011 |
3.29
|
2,000 | 3.26 | 3.29 | 3.29 | 0 | 0 | 0 |
19/10/2011 |
3.26
|
400 | 3.20 | 3.26 | 3.23 | 0 | 0 | 0 |
18/10/2011 |
3.20
|
1,510 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 |
17/10/2011 |
3.32
|
0 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
14/10/2011 |
3.32
|
10 | 3.23 | 3.32 | 3.32 | 0 | 0 | 0 |
13/10/2011 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
12/10/2011 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
11/10/2011 |
3.23
|
10 | 3.26 | 3.26 | 3.23 | 0 | 0 | 0 |
10/10/2011 |
3.26
|
1,000 | 3.29 | 3.29 | 3.26 | 0 | 0 | 0 |
07/10/2011 |
3.29
|
1,100 | 3.29 | 3.29 | 3.26 | 0 | 0 | 0 |
06/10/2011 |
3.29
|
8,880 | 3.29 | 3.29 | 3.26 | 0 | 0 | 0 |
05/10/2011 |
3.29
|
50 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
04/10/2011 |
3.35
|
18,630 | 3.26 | 3.35 | 3.17 | 0 | 0 | 0 |
03/10/2011 |
3.26
|
4,000 | 3.29 | 3.29 | 3.26 | 0 | 0 | 0 |
30/09/2011 |
3.29
|
19,330 | 3.32 | 3.32 | 3.29 | 0 | 0 | 0 |
29/09/2011 |
3.32
|
11,040 | 3.44 | 3.44 | 3.32 | 0 | 0 | 0 |
28/09/2011 |
3.44
|
20 | 3.35 | 3.44 | 3.38 | 0 | 0 | 0 |
27/09/2011 |
3.35
|
4,340 | 3.47 | 3.47 | 3.35 | 0 | 0 | 0 |
26/09/2011 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
23/09/2011 |
3.47
|
5,050 | 3.44 | 3.47 | 3.29 | 0 | 0 | 0 |
22/09/2011 |
3.44
|
710 | 3.38 | 3.44 | 3.35 | 0 | 0 | 0 |
21/09/2011 |
3.38
|
990 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 |
20/09/2011 |
3.44
|
3,600 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
19/09/2011 |
3.44
|
1,030 | 3.41 | 3.44 | 3.35 | 0 | 0 | 0 |
16/09/2011 |
3.41
|
300 | 3.44 | 3.44 | 3.41 | 0 | 0 | 0 |
15/09/2011 |
3.44
|
1,080 | 3.44 | 3.47 | 3.41 | 0 | 0 | 0 |
14/09/2011 |
3.44
|
1,390 | 3.53 | 3.53 | 3.38 | 0 | 0 | 0 |
13/09/2011 |
3.53
|
14,600 | 3.44 | 3.53 | 3.32 | 0 | 0 | 0 |
12/09/2011 |
3.44
|
15,180 | 3.41 | 3.44 | 3.41 | 0 | 0 | 0 |
09/09/2011 |
3.41
|
14,800 | 3.32 | 3.41 | 3.41 | 0 | 0 | 0 |
08/09/2011 |
3.32
|
58,820 | 3.35 | 3.38 | 3.32 | 0 | 0 | 0 |
07/09/2011 |
3.35
|
42,700 | 3.35 | 3.35 | 3.23 | 0 | 0 | 0 |
06/09/2011 |
3.35
|
30 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
05/09/2011 |
3.35
|
2,000 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
01/09/2011 |
3.35
|
16,420 | 3.38 | 3.53 | 3.35 | 0 | 0 | 0 |
31/08/2011 |
3.38
|
2,660 | 3.56 | 3.56 | 3.38 | 0 | 0 | 0 |
30/08/2011 |
3.56
|
10 | 3.53 | 3.56 | 3.56 | 0 | 0 | 0 |
29/08/2011 |
3.53
|
2,850 | 3.71 | 3.71 | 3.53 | 0 | 0 | 0 |
26/08/2011 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
25/08/2011 |
3.71
|
20 | 3.77 | 3.86 | 3.71 | 0 | 0 | 0 |
24/08/2011 |
3.77
|
20 | 3.65 | 3.77 | 3.47 | 0 | 0 | 0 |