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) |
0.10 | 0.82% | 4,134,500 | 2,800 | 0.0 |
12.20
13.08
12.55
|
2 tháng
(2024-07-22) |
-1.41 | -10.07% | 10,578,800 | 34,900 | 0.4 |
12.06
14.26
12.55
|
3 tháng
(2024-06-21) |
-2.63 | -17.28% | 16,361,600 | 28,991 | 0.3 |
12.06
15.92
12.55
|
6 tháng
(2024-03-25) |
-1.75 | -12.21% | 21,923,700 | 32,102 | 0.4 |
12.06
18.26
12.55
|
12 tháng
(2023-09-25) |
0.15 | 1.21% | 24,473,200 | -19,569 | -0.3 |
11.42
18.26
12.55
|
24 tháng
(2022-09-30) |
-2 | -13.69% | 29,134,600 | -29,392 | -1.9 |
11.42
18.26
12.55
|
36 tháng
(2021-10-05) |
-4.24 | -25.20% | 47,328,400 | -255,278 | -9.0 |
11.42
21.01
12.55
|
60 tháng
(2019-10-16) |
-0.58 | -4.38% | 84,078,400 | -1,708,818 | -32.3 |
11.42
21.01
12.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
2.43
|
57,390 | 2.52 | 2.52 | 2.43 | 1,200 | 0 | 0.0 |
18/11/2011 |
2.52
|
31,850 | 2.57 | 2.57 | 2.49 | 7,000 | 0 | 0.1 |
17/11/2011 |
2.57
|
36,770 | 2.60 | 2.60 | 2.54 | 0 | 760 | -0.0 |
16/11/2011 |
2.60
|
44,730 | 2.54 | 2.63 | 2.54 | 0 | 0 | 0 |
15/11/2011 |
2.54
|
209,920 | 2.63 | 2.63 | 2.52 | 0 | 33,000 | -0.3 |
14/11/2011 |
2.63
|
95,980 | 2.76 | 2.76 | 2.63 | 0 | 44,560 | -0.4 |
11/11/2011 |
2.76
|
35,690 | 2.87 | 2.87 | 2.76 | 180,000 | 12,150 | 1.7 |
10/11/2011 |
2.87
|
36,990 | 2.85 | 2.87 | 2.74 | 20,000 | 0 | 0.2 |
09/11/2011 |
2.85
|
16,110 | 2.82 | 2.85 | 2.76 | 0 | 0 | 0 |
08/11/2011 |
2.82
|
19,550 | 2.79 | 2.82 | 2.74 | 0 | 180,830 | -1.7 |
07/11/2011 |
2.79
|
43,210 | 2.85 | 2.85 | 2.76 | 5,900 | 0 | 0.1 |
04/11/2011 |
2.85
|
134,730 | 2.90 | 2.90 | 2.79 | 0 | 0 | 0 |
03/11/2011 |
2.90
|
57,850 | 2.90 | 2.90 | 2.82 | 0 | 0 | 0 |
02/11/2011 |
2.90
|
50,960 | 2.96 | 2.96 | 2.87 | 8,000 | 800 | 0.1 |
01/11/2011 |
2.96
|
140,010 | 3.07 | 3.07 | 2.96 | 0 | 100 | -0.0 |
31/10/2011 |
3.07
|
259,970 | 3.18 | 3.23 | 3.07 | 5,000 | 190,020 | -2.1 |
28/10/2011 |
3.18
|
188,800 | 3.04 | 3.18 | 3.01 | 0 | 250,000 | -2.8 |
27/10/2011 |
3.04
|
95,880 | 3.04 | 3.07 | 3.01 | 0 | 87,230 | -1.0 |
26/10/2011 |
3.04
|
377,620 | 3.18 | 3.18 | 3.04 | 0 | 348,370 | -3.9 |
25/10/2011 |
3.18
|
118,500 | 3.34 | 3.34 | 3.18 | 3,000 | 101,000 | -1.1 |
24/10/2011 |
3.34
|
34,440 | 3.40 | 3.43 | 3.32 | 5,000 | 0 | 0.1 |
21/10/2011 |
3.40
|
19,950 | 3.40 | 3.46 | 3.37 | 0 | 0 | 0 |
20/10/2011 |
3.40
|
26,660 | 3.40 | 3.40 | 3.32 | 0 | 20,000 | -0.2 |
19/10/2011 |
3.40
|
11,900 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 |
18/10/2011 |
3.40
|
9,280 | 3.37 | 3.43 | 3.29 | 0 | 0 | 0 |
17/10/2011 |
3.37
|
5,110 | 3.48 | 3.48 | 3.37 | 0 | 0 | 0 |
14/10/2011 |
3.48
|
22,400 | 3.40 | 3.48 | 3.32 | 0 | 0 | 0 |
13/10/2011 |
3.40
|
6,820 | 3.37 | 3.48 | 3.37 | 0 | 0 | 0 |
12/10/2011 |
3.37
|
17,400 | 3.54 | 3.54 | 3.37 | 2,000 | 200 | 0.0 |
11/10/2011 |
3.54
|
17,610 | 3.57 | 3.57 | 3.46 | 0 | 0 | 0 |
10/10/2011 |
3.57
|
25,560 | 3.59 | 3.59 | 3.43 | 0 | 0 | 0 |
07/10/2011 |
3.59
|
32,670 | 3.51 | 3.59 | 3.48 | 0 | 70 | -0.0 |
06/10/2011 |
3.51
|
15,720 | 3.48 | 3.57 | 3.46 | 0 | 650 | -0.0 |
05/10/2011 |
3.48
|
14,720 | 3.43 | 3.48 | 3.40 | 0 | 0 | 0 |
04/10/2011 |
3.43
|
18,710 | 3.46 | 3.48 | 3.34 | 0 | 7,000 | -0.1 |
03/10/2011 |
3.46
|
56,270 | 3.59 | 3.59 | 3.46 | 5,370 | 9,680 | -0.1 |
30/09/2011 |
3.59
|
11,700 | 3.51 | 3.59 | 3.51 | 8,030 | 2,060 | 0.1 |
29/09/2011 |
3.51
|
38,680 | 3.62 | 3.65 | 3.51 | 0 | 2,150 | -0.0 |
28/09/2011 |
3.62
|
22,090 | 3.68 | 3.79 | 3.62 | 0 | 0 | 0 |
27/09/2011 |
3.68
|
17,950 | 3.70 | 3.73 | 3.68 | 0 | 0 | 0 |
26/09/2011 |
3.70
|
11,870 | 3.73 | 3.76 | 3.68 | 0 | 0 | 0 |
23/09/2011 |
3.73
|
20,040 | 3.81 | 3.84 | 3.70 | 0 | 0 | 0 |
22/09/2011 |
3.81
|
18,410 | 3.76 | 3.81 | 3.73 | 0 | 0 | 0 |
21/09/2011 |
3.76
|
31,530 | 3.73 | 3.79 | 3.73 | 0 | 0 | 0 |
20/09/2011 |
3.73
|
24,250 | 3.84 | 3.84 | 3.73 | 0 | 0 | 0 |
19/09/2011 |
3.84
|
18,720 | 3.73 | 3.84 | 3.68 | 0 | 0 | 0 |
16/09/2011 |
3.73
|
23,540 | 3.81 | 3.81 | 3.73 | 0 | 0 | 0 |
15/09/2011 |
3.81
|
41,470 | 3.87 | 3.87 | 3.70 | 0 | 0 | 0 |
14/09/2011 |
3.87
|
110,930 | 4.06 | 4.17 | 3.87 | 0 | 3,130 | -0.0 |
13/09/2011 |
4.06
|
103,430 | 3.87 | 4.06 | 3.87 | 0 | 0 | 0 |
12/09/2011 |
3.87
|
27,270 | 3.81 | 3.95 | 3.81 | 1,580 | 0 | 0.0 |
09/09/2011 |
3.81
|
31,630 | 3.90 | 3.93 | 3.81 | 0 | 70 | -0.0 |
08/09/2011 |
3.90
|
131,510 | 3.76 | 3.93 | 3.76 | 3,130 | 0 | 0.0 |
07/09/2011 |
3.76
|
87,800 | 3.62 | 3.76 | 3.73 | 10,000 | 0 | 0.1 |
06/09/2011 |
3.62
|
31,650 | 3.73 | 3.73 | 3.59 | 0 | 0 | 0 |
05/09/2011 |
3.73
|
56,440 | 3.84 | 3.87 | 3.70 | 2,180 | 0 | 0.0 |
01/09/2011 |
3.84
|
77,370 | 3.84 | 3.87 | 3.76 | 0 | 3,000 | -0.0 |
31/08/2011 |
3.84
|
48,430 | 3.84 | 3.87 | 3.70 | 4,000 | 0 | 0.1 |
30/08/2011 |
3.84
|
28,140 | 3.81 | 3.95 | 3.81 | 0 | 0 | 0 |
29/08/2011 |
3.81
|
29,310 | 3.68 | 3.81 | 3.68 | 0 | 0 | 0 |
26/08/2011 |
3.68
|
15,700 | 3.70 | 3.79 | 3.68 | 10,000 | 0 | 0.1 |
25/08/2011 |
3.70
|
42,760 | 3.68 | 3.73 | 3.65 | 4,500 | 0 | 0.1 |
24/08/2011 |
3.68
|
42,660 | 3.76 | 3.79 | 3.68 | 15,800 | 0 | 0.2 |
23/08/2011 |
3.76
|
22,330 | 3.79 | 3.79 | 3.68 | 0 | 0 | 0 |
22/08/2011 |
3.79
|
20,200 | 3.65 | 3.79 | 3.65 | 0 | 1,000 | -0.0 |
19/08/2011 |
3.65
|
26,950 | 3.68 | 3.68 | 3.57 | 3,600 | 0 | 0.0 |
18/08/2011 |
3.68
|
60,580 | 3.57 | 3.73 | 3.57 | 0 | 0 | 0 |
17/08/2011 |
3.57
|
56,650 | 3.40 | 3.57 | 3.40 | 9,390 | 0 | 0.1 |
16/08/2011 |
3.40
|
9,480 | 3.48 | 3.54 | 3.40 | 1,010 | 0 | 0.0 |
15/08/2011 |
3.48
|
14,140 | 3.37 | 3.48 | 3.34 | 5,060 | 0 | 0.1 |
12/08/2011 |
3.37
|
10,180 | 3.34 | 3.40 | 3.34 | 0 | 0 | 0 |
11/08/2011 |
3.34
|
8,960 | 3.34 | 3.34 | 3.23 | 0 | 0 | 0 |
10/08/2011 |
3.34
|
15,440 | 3.29 | 3.43 | 3.29 | 0 | 0 | 0 |
09/08/2011 |
3.29
|
37,510 | 3.37 | 3.37 | 3.21 | 0 | 0 | 0 |
08/08/2011 |
3.37
|
21,140 | 3.48 | 3.48 | 3.37 | 800 | 0 | 0.0 |
05/08/2011 |
3.48
|
7,950 | 3.51 | 3.57 | 3.37 | 0 | 0 | 0 |
04/08/2011 |
3.51
|
871 | 3.34 | 3.51 | 3.34 | 500 | 0 | 0.0 |
03/08/2011 |
3.34
|
17,770 | 3.37 | 3.37 | 3.29 | 500 | 0 | 0.0 |
02/08/2011 |
3.37
|
33,450 | 3.48 | 3.48 | 3.37 | 0 | 0 | 0 |
01/08/2011 |
3.48
|
6,840 | 3.48 | 3.48 | 3.43 | 2,000 | 0 | 0.0 |
29/07/2011 |
3.48
|
26,110 | 3.54 | 3.59 | 3.46 | 2,000 | 0 | 0.0 |
28/07/2011 |
3.54
|
18,240 | 3.62 | 3.68 | 3.54 | 0 | 0 | 0 |
27/07/2011 |
3.62
|
16,020 | 3.65 | 3.76 | 3.59 | 5,000 | 0 | 0.1 |
26/07/2011 |
3.65
|
23,780 | 3.73 | 3.73 | 3.65 | 0 | 370 | -0.0 |
25/07/2011 |
3.73
|
9,750 | 3.81 | 3.81 | 3.73 | 0 | 0 | 0 |
22/07/2011 |
3.81
|
9,730 | 3.81 | 3.90 | 3.79 | 5,900 | 0 | 0.1 |
21/07/2011 |
3.81
|
16,110 | 3.84 | 3.87 | 3.81 | 5,000 | 0 | 0.1 |
20/07/2011 |
3.84
|
56,680 | 3.84 | 3.87 | 3.81 | 20,650 | 0 | 0.3 |
19/07/2011 |
3.84
|
32,980 | 3.84 | 3.87 | 3.81 | 26,390 | 290 | 0.4 |
18/07/2011 |
3.84
|
3,956 | 3.87 | 3.90 | 3.84 | 30,000 | 0 | 0.4 |
15/07/2011 |
3.87
|
16,750 | 3.84 | 3.90 | 3.84 | 16,210 | 0 | 0.2 |
14/07/2011 |
3.84
|
43,610 | 3.87 | 3.87 | 3.81 | 15,000 | 0 | 0.2 |
13/07/2011 |
3.87
|
32,330 | 3.81 | 3.93 | 3.84 | 22,800 | 0 | 0.3 |
12/07/2011 |
3.81
|
73,730 | 3.90 | 3.90 | 3.81 | 50,000 | 100 | 0.7 |
11/07/2011 |
3.90
|
23,340 | 3.87 | 3.90 | 3.84 | 17,390 | 1,000 | 0.2 |
08/07/2011 |
3.87
|
58,790 | 3.87 | 3.87 | 3.84 | 37,060 | 0 | 0.5 |
07/07/2011 |
3.87
|
17,930 | 3.93 | 3.93 | 3.81 | 0 | 390 | -0.0 |
06/07/2011 |
3.93
|
20,860 | 3.93 | 4.06 | 3.87 | 9,070 | 0 | 0.1 |
05/07/2011 |
3.93
|
148,580 | 3.76 | 3.93 | 3.87 | 54,000 | 0 | 0.8 |
04/07/2011 |
3.76
|
16,480 | 3.79 | 3.87 | 3.73 | 0 | 0 | 0 |