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) |
-1 | -6.67% | 4,900 | 0 | 0 |
13.10
15
14
|
2 tháng
(2024-07-22) |
-1.12 | -7.41% | 14,200 | 0 | 0 |
12.60
15.40
14
|
3 tháng
(2024-06-21) |
-1.40 | -9.09% | 23,700 | 0 | 0 |
12.60
15.40
14
|
6 tháng
(2024-03-25) |
0 | 0% | 24,000 | 0 | 0 |
12.60
15.40
14
|
12 tháng
(2023-09-25) |
1.87 | 15.38% | 26,800 | 0 | 0 |
11.67
15.40
14
|
24 tháng
(2022-09-30) |
-1.89 | -11.90% | 198,136 | 3,500 | 0.0 |
8.71
18.37
14
|
36 tháng
(2021-10-05) |
2.66 | 23.48% | 505,964 | -45,900 | -0.9 |
8.71
22.56
14
|
60 tháng
(2019-10-16) |
4.47 | 46.90% | 2,556,342 | -511,100 | -7.5 |
7.59
22.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
1.98
|
400 | 2.10 | 2.10 | 1.98 | 0 | 0 | 0 |
22/11/2011 |
2.10
|
9,700 | 2.19 | 2.19 | 2.10 | 0 | 0 | 0 |
21/11/2011 |
2.19
|
2,300 | 2.31 | 2.31 | 2.15 | 0 | 0 | 0 |
18/11/2011 |
2.31
|
7,000 | 2.31 | 2.31 | 2.23 | 0 | 0 | 0 |
17/11/2011 |
2.31
|
4,600 | 2.35 | 2.35 | 2.27 | 0 | 0 | 0 |
16/11/2011 |
2.35
|
2,800 | 2.35 | 2.35 | 2.10 | 0 | 0 | 0 |
15/11/2011 |
2.35
|
2,200 | 2.23 | 2.35 | 2.10 | 0 | 0 | 0 |
14/11/2011 |
2.23
|
600 | 2.35 | 2.35 | 2.23 | 0 | 0 | 0 |
11/11/2011 |
2.35
|
200 | 2.48 | 2.48 | 2.35 | 0 | 0 | 0 |
10/11/2011 |
2.48
|
3,000 | 2.60 | 2.60 | 2.48 | 0 | 0 | 0 |
09/11/2011 |
2.60
|
1,000 | 2.72 | 2.72 | 2.60 | 0 | 0 | 0 |
08/11/2011 |
2.72
|
100 | 2.60 | 2.72 | 2.72 | 0 | 0 | 0 |
07/11/2011 |
2.60
|
100 | 2.43 | 2.60 | 2.60 | 0 | 0 | 0 |
04/11/2011 |
2.43
|
0 | 2.60 | 2.43 | 2.43 | 0 | 0 | 0 |
03/11/2011 |
2.60
|
22,600 | 2.43 | 2.60 | 2.39 | 0 | 0 | 0 |
02/11/2011 |
2.43
|
15,900 | 2.64 | 2.64 | 2.35 | 0 | 0 | 0 |
01/11/2011 |
2.64
|
2,400 | 2.64 | 2.64 | 2.48 | 0 | 0 | 0 |
31/10/2011 |
2.64
|
8,000 | 2.56 | 2.64 | 2.64 | 0 | 0 | 0 |
28/10/2011 |
2.56
|
3,800 | 2.43 | 2.56 | 2.35 | 0 | 0 | 0 |
27/10/2011 |
2.43
|
2,700 | 2.48 | 2.48 | 2.31 | 0 | 0 | 0 |
26/10/2011 |
2.48
|
3,700 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
25/10/2011 |
2.48
|
500 | 2.60 | 2.60 | 2.48 | 0 | 0 | 0 |
24/10/2011 |
2.60
|
1,900 | 2.60 | 2.60 | 2.48 | 0 | 0 | 0 |
21/10/2011 |
2.60
|
4,600 | 2.43 | 2.60 | 2.31 | 0 | 0 | 0 |
20/10/2011 |
2.43
|
1,100 | 2.48 | 2.64 | 2.43 | 0 | 0 | 0 |
19/10/2011 |
2.48
|
800 | 2.52 | 2.52 | 2.48 | 0 | 0 | 0 |
18/10/2011 |
2.52
|
4,300 | 2.56 | 2.56 | 2.39 | 0 | 0 | 0 |
17/10/2011 |
2.56
|
100 | 2.81 | 2.81 | 2.56 | 0 | 0 | 0 |
14/10/2011 |
2.81
|
1,900 | 2.68 | 2.81 | 2.52 | 0 | 0 | 0 |
13/10/2011 |
2.68
|
600 | 2.68 | 2.68 | 2.56 | 0 | 0 | 0 |
12/10/2011 |
2.68
|
6,200 | 2.64 | 2.68 | 2.68 | 0 | 0 | 0 |
11/10/2011 |
2.64
|
13,100 | 2.48 | 2.64 | 2.31 | 0 | 0 | 0 |
10/10/2011 |
2.48
|
13,500 | 2.68 | 2.72 | 2.48 | 0 | 0 | 0 |
07/10/2011 |
2.68
|
200 | 2.60 | 2.68 | 2.43 | 0 | 0 | 0 |
06/10/2011 |
2.60
|
8,800 | 2.43 | 2.60 | 2.27 | 0 | 0 | 0 |
05/10/2011 |
2.43
|
1,200 | 2.52 | 2.52 | 2.43 | 0 | 0 | 0 |
04/10/2011 |
2.52
|
2,400 | 2.60 | 2.64 | 2.48 | 0 | 0 | 0 |
03/10/2011 |
2.60
|
8,100 | 2.68 | 2.93 | 2.60 | 0 | 0 | 0 |
30/09/2011 |
2.68
|
28,900 | 2.81 | 2.85 | 2.68 | 0 | 0 | 0 |
29/09/2011 |
2.81
|
24,200 | 3.01 | 3.22 | 2.81 | 0 | 0 | 0 |
28/09/2011 |
3.01
|
5,000 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 |
27/09/2011 |
3.14
|
2,500 | 3.30 | 3.34 | 3.14 | 0 | 0 | 0 |
26/09/2011 |
3.30
|
500 | 3.43 | 3.43 | 3.30 | 0 | 0 | 0 |
23/09/2011 |
3.43
|
100 | 3.38 | 3.43 | 3.43 | 0 | 0 | 0 |
22/09/2011 |
3.38
|
1,200 | 3.47 | 3.47 | 3.05 | 0 | 0 | 0 |
21/09/2011 |
3.47
|
13,500 | 3.38 | 3.47 | 3.18 | 0 | 0 | 0 |
20/09/2011 |
3.38
|
100 | 3.18 | 3.38 | 3.38 | 0 | 0 | 0 |
19/09/2011 |
3.18
|
12,300 | 3.34 | 3.51 | 3.14 | 0 | 0 | 0 |
16/09/2011 |
3.34
|
12,400 | 3.76 | 3.76 | 3.34 | 0 | 0 | 0 |
15/09/2011 |
3.76
|
8,800 | 3.84 | 3.84 | 3.59 | 0 | 0 | 0 |
14/09/2011 |
3.84
|
14,400 | 3.63 | 3.88 | 3.80 | 0 | 0 | 0 |
13/09/2011 |
3.63
|
27,100 | 3.59 | 3.80 | 3.63 | 0 | 0 | 0 |
12/09/2011 |
3.59
|
17,900 | 3.34 | 3.59 | 3.47 | 0 | 0 | 0 |
09/09/2011 |
3.34
|
8,800 | 3.26 | 3.38 | 3.34 | 0 | 0 | 0 |
08/09/2011 |
3.26
|
70,700 | 3.14 | 3.34 | 2.97 | 0 | 0 | 0 |
07/09/2011 |
3.14
|
2,000 | 3.34 | 3.34 | 3.14 | 0 | 0 | 0 |
06/09/2011 |
3.34
|
2,100 | 3.59 | 3.59 | 3.34 | 0 | 0 | 0 |
05/09/2011 |
3.59
|
2,700 | 3.84 | 3.84 | 3.59 | 0 | 0 | 0 |
01/09/2011 |
3.84
|
200 | 4.13 | 4.13 | 3.84 | 0 | 0 | 0 |
31/08/2011 |
4.13
|
500 | 4.42 | 4.42 | 4.13 | 0 | 0 | 0 |
30/08/2011 |
4.42
|
300 | 4.70 | 4.70 | 4.42 | 0 | 0 | 0 |
29/08/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
26/08/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
25/08/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
24/08/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
23/08/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
22/08/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
19/08/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
18/08/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
17/08/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
16/08/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
15/08/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
12/08/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
11/08/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
10/08/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
09/08/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
08/08/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
05/08/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
04/08/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
03/08/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
02/08/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
01/08/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
29/07/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
28/07/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
27/07/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
26/07/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
25/07/2011 |
4.70
|
100 | 4.50 | 4.70 | 4.70 | 0 | 0 | 0 |
22/07/2011 |
4.50
|
100 | 4.25 | 4.50 | 4.50 | 0 | 0 | 0 |
21/07/2011 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
20/07/2011 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
19/07/2011 |
4.25
|
100 | 4.17 | 4.25 | 4.25 | 0 | 0 | 0 |
18/07/2011 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
15/07/2011 |
4.17
|
200 | 3.96 | 4.17 | 4.17 | 0 | 0 | 0 |
14/07/2011 |
3.96
|
300 | 3.71 | 3.96 | 3.96 | 0 | 0 | 0 |
13/07/2011 |
3.71
|
1,000 | 3.96 | 3.96 | 3.71 | 0 | 0 | 0 |
12/07/2011 |
3.96
|
100 | 4.25 | 4.25 | 3.96 | 0 | 0 | 0 |
11/07/2011 |
4.25
|
100 | 4.04 | 4.25 | 4.25 | 0 | 0 | 0 |
08/07/2011 |
4.04
|
100 | 3.84 | 4.04 | 4.04 | 0 | 0 | 0 |
07/07/2011 |
3.84
|
3,000 | 4.09 | 4.09 | 3.84 | 0 | 0 | 0 |
06/07/2011 |
4.09
|
100 | 3.80 | 4.09 | 4.09 | 0 | 0 | 0 |