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 | 0% | 17,400 | 277 | 0.0 |
17.70
19
19
|
2 tháng
(2024-07-22) |
0.10 | 0.56% | 53,400 | 7,277 | 0.1 |
17.60
19
19
|
3 tháng
(2024-06-21) |
-0.10 | -0.55% | 89,100 | 10,067 | 0.2 |
17.50
19
19
|
6 tháng
(2024-03-25) |
2.84 | 18.76% | 431,700 | 11,967 | 0.2 |
15.07
19
19
|
12 tháng
(2023-09-25) |
3.30 | 22.45% | 712,600 | -133,033 | -2.1 |
13.79
19
19
|
24 tháng
(2022-09-30) |
3.78 | 26.57% | 801,181 | -127,933 | -2.0 |
10.96
19
19
|
36 tháng
(2021-10-05) |
1.83 | 11.30% | 1,162,829 | -119,133 | -1.8 |
10.96
21.46
19
|
60 tháng
(2019-10-16) |
5.16 | 40.24% | 1,706,531 | -111,453 | -1.5 |
9.63
21.46
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
2.77
|
100 | 2.63 | 2.77 | 2.77 | 0 | 0 | 0 |
22/11/2011 |
2.63
|
100 | 2.77 | 2.77 | 2.63 | 0 | 0 | 0 |
21/11/2011 |
2.77
|
500 | 2.60 | 2.77 | 2.77 | 0 | 0 | 0 |
18/11/2011 |
2.60
|
100 | 2.77 | 2.77 | 2.60 | 0 | 0 | 0 |
17/11/2011 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
16/11/2011 |
2.77
|
0 | 2.85 | 2.77 | 2.77 | 0 | 0 | 0 |
15/11/2011 |
2.85
|
3,600 | 2.71 | 2.85 | 2.71 | 0 | 0 | 0 |
14/11/2011 |
2.71
|
5,900 | 2.69 | 2.71 | 2.69 | 0 | 0 | 0 |
11/11/2011 |
2.69
|
200 | 2.69 | 2.69 | 2.69 | 0 | 0 | 0 |
10/11/2011 |
2.69
|
600 | 2.66 | 2.69 | 2.69 | 0 | 0 | 0 |
09/11/2011 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
08/11/2011 |
2.66
|
3,200 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
07/11/2011 |
2.66
|
100 | 2.80 | 2.80 | 2.66 | 0 | 0 | 0 |
04/11/2011 |
2.80
|
200 | 2.66 | 2.80 | 2.80 | 0 | 0 | 0 |
03/11/2011 |
2.66
|
0 | 2.63 | 2.66 | 2.66 | 0 | 0 | 0 |
02/11/2011 |
2.63
|
7,800 | 2.80 | 2.94 | 2.63 | 0 | 0 | 0 |
01/11/2011 |
2.80
|
100 | 2.85 | 2.85 | 2.80 | 0 | 0 | 0 |
31/10/2011 |
2.85
|
5,000 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 |
28/10/2011 |
2.88
|
4,200 | 2.85 | 2.88 | 2.85 | 0 | 0 | 0 |
27/10/2011 |
2.85
|
12,600 | 2.83 | 2.88 | 2.83 | 0 | 0 | 0 |
26/10/2011 |
2.83
|
5,300 | 2.85 | 2.85 | 2.80 | 0 | 0 | 0 |
25/10/2011 |
2.85
|
800 | 2.80 | 2.88 | 2.85 | 0 | 0 | 0 |
24/10/2011 |
2.80
|
2,600 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 |
21/10/2011 |
2.88
|
400 | 2.91 | 2.91 | 2.88 | 0 | 0 | 0 |
20/10/2011 |
2.91
|
200 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
19/10/2011 |
2.91
|
1,000 | 2.91 | 2.91 | 2.88 | 0 | 0 | 0 |
18/10/2011 |
2.91
|
1,700 | 2.88 | 2.91 | 2.80 | 0 | 0 | 0 |
17/10/2011 |
2.88
|
600 | 2.99 | 2.99 | 2.85 | 0 | 0 | 0 |
14/10/2011 |
2.99
|
200 | 3.22 | 3.22 | 2.99 | 0 | 0 | 0 |
13/10/2011 |
3.22
|
100 | 3.11 | 3.22 | 3.22 | 0 | 0 | 0 |
12/10/2011 |
3.11
|
100 | 2.91 | 3.11 | 3.11 | 0 | 0 | 0 |
11/10/2011 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
10/10/2011 |
2.91
|
900 | 2.94 | 2.94 | 2.91 | 0 | 0 | 0 |
07/10/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
06/10/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
05/10/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
04/10/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
03/10/2011 |
2.94
|
100 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
30/09/2011 |
2.94
|
300 | 2.97 | 2.97 | 2.94 | 0 | 0 | 0 |
29/09/2011 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
28/09/2011 |
2.97
|
1,000 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
27/09/2011 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
26/09/2011 |
2.97
|
500 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
23/09/2011 |
2.97
|
8,500 | 2.99 | 2.99 | 2.97 | 0 | 0 | 0 |
22/09/2011 |
2.99
|
3,500 | 3.05 | 3.05 | 2.94 | 0 | 0 | 0 |
21/09/2011 |
3.05
|
900 | 3.05 | 3.08 | 3.05 | 0 | 0 | 0 |
20/09/2011 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
19/09/2011 |
3.05
|
100 | 3.22 | 3.22 | 3.05 | 0 | 0 | 0 |
16/09/2011 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
15/09/2011 |
3.22
|
5,900 | 3.16 | 3.22 | 3.22 | 0 | 0 | 0 |
14/09/2011 |
3.16
|
3,100 | 3.41 | 3.41 | 3.16 | 0 | 0 | 0 |
13/09/2011 |
3.41
|
22,100 | 3.25 | 3.41 | 3.36 | 0 | 0 | 0 |
12/09/2011 |
3.25
|
2,100 | 3.16 | 3.25 | 3.22 | 0 | 0 | 0 |
09/09/2011 |
3.16
|
20,500 | 2.97 | 3.16 | 3.02 | 0 | 0 | 0 |
08/09/2011 |
2.97
|
5,500 | 2.99 | 3.02 | 2.97 | 0 | 0 | 0 |
07/09/2011 |
2.99
|
3,500 | 2.83 | 2.99 | 2.94 | 0 | 0 | 0 |
06/09/2011 |
2.83
|
4,200 | 2.88 | 2.88 | 2.77 | 0 | 0 | 0 |
05/09/2011 |
2.88
|
300 | 2.91 | 2.91 | 2.85 | 0 | 0 | 0 |
01/09/2011 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
31/08/2011 |
2.91
|
0 | 2.88 | 2.91 | 2.91 | 0 | 0 | 0 |
30/08/2011 |
2.88
|
13,800 | 2.88 | 2.99 | 2.88 | 0 | 0 | 0 |
29/08/2011 |
2.88
|
2,500 | 3.05 | 3.05 | 2.88 | 0 | 0 | 0 |
26/08/2011 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
25/08/2011 |
3.05
|
100 | 3.02 | 3.05 | 3.05 | 0 | 0 | 0 |
24/08/2011 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
23/08/2011 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
22/08/2011 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
19/08/2011 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
18/08/2011 |
3.02
|
1,000 | 2.88 | 3.02 | 3.02 | 0 | 0 | 0 |
17/08/2011 |
2.88
|
1,000 | 2.77 | 2.88 | 2.88 | 0 | 0 | 0 |
16/08/2011 |
2.77
|
0 | 2.74 | 2.77 | 2.77 | 0 | 0 | 0 |
15/08/2011 |
2.74
|
6,300 | 2.94 | 2.94 | 2.74 | 500 | 0 | 0.0 |
12/08/2011 |
2.94
|
1,000 | 2.80 | 2.94 | 2.94 | 0 | 0 | 0 |
11/08/2011 |
2.80
|
1,000 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 |
10/08/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
09/08/2011 |
2.94
|
0 | 3.08 | 2.94 | 2.94 | 0 | 0 | 0 |
08/08/2011 |
3.08
|
400 | 2.91 | 3.08 | 2.80 | 0 | 0 | 0 |
05/08/2011 |
2.91
|
0 | 2.83 | 2.91 | 2.91 | 0 | 0 | 0 |
04/08/2011 |
2.83
|
8,000 | 2.97 | 3.02 | 2.83 | 0 | 0 | 0 |
03/08/2011 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
02/08/2011 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
01/08/2011 |
2.97
|
100 | 2.83 | 2.97 | 2.97 | 0 | 0 | 0 |
29/07/2011 |
2.83
|
1,500 | 2.85 | 2.85 | 2.83 | 0 | 0 | 0 |
28/07/2011 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
27/07/2011 |
2.85
|
0 | 2.83 | 2.85 | 2.85 | 0 | 0 | 0 |
26/07/2011 |
2.83
|
6,000 | 2.91 | 2.91 | 2.83 | 0 | 0 | 0 |
25/07/2011 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
22/07/2011 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
21/07/2011 |
2.91
|
1,800 | 2.88 | 2.91 | 2.91 | 0 | 0 | 0 |
20/07/2011 |
2.88
|
8,800 | 2.83 | 2.88 | 2.80 | 0 | 0 | 0 |
19/07/2011 |
2.83
|
16,200 | 2.85 | 2.85 | 2.83 | 0 | 0 | 0 |
18/07/2011 |
2.85
|
10,400 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 |
15/07/2011 |
2.88
|
5,000 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 |
14/07/2011 |
2.94
|
100 | 2.88 | 2.94 | 2.94 | 0 | 0 | 0 |
13/07/2011 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
12/07/2011 |
2.88
|
18,200 | 2.88 | 2.88 | 2.83 | 0 | 0 | 0 |
11/07/2011 |
2.88
|
1,100 | 2.99 | 2.99 | 2.88 | 0 | 0 | 0 |
08/07/2011 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 |
07/07/2011 |
2.99
|
100 | 2.88 | 2.99 | 2.99 | 0 | 0 | 0 |
06/07/2011 |
2.88
|
6,500 | 2.91 | 2.94 | 2.88 | 0 | 0 | 0 |