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% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-21) |
-1.06 | -42.57% | 9,324,900 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-25) |
-1.73 | -54.75% | 25,014,200 | 350,950 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-25) |
-2.35 | -62.17% | 55,576,000 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-09-30) |
-3.97 | -73.52% | 198,084,300 | 272,362 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-05) |
-4.69 | -76.63% | 411,697,800 | 151 | -2.4 |
1.43
18.10
1.43
|
60 tháng
(2019-10-16) |
-4.08 | -74.06% | 622,613,860 | -1,710,599 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
1.76
|
9,300 | 1.83 | 1.83 | 1.76 | 0 | 0 | 0 |
18/11/2011 |
1.83
|
6,750 | 1.89 | 1.93 | 1.83 | 0 | 0 | 0 |
17/11/2011 |
1.89
|
9,060 | 1.89 | 1.93 | 1.89 | 0 | 0 | 0 |
16/11/2011 |
1.89
|
3,500 | 1.83 | 1.89 | 1.86 | 0 | 0 | 0 |
15/11/2011 |
1.83
|
6,120 | 1.76 | 1.83 | 1.83 | 0 | 0 | 0 |
14/11/2011 |
1.76
|
21,330 | 1.83 | 1.83 | 1.76 | 0 | 4,000 | -0.0 |
11/11/2011 |
1.83
|
17,350 | 1.86 | 1.93 | 1.79 | 0 | 5,480 | -0.0 |
10/11/2011 |
1.86
|
16,520 | 1.93 | 1.93 | 1.86 | 0 | 0 | 0 |
09/11/2011 |
1.93
|
10,480 | 1.93 | 1.93 | 1.89 | 0 | 0 | 0 |
08/11/2011 |
1.93
|
11,570 | 1.89 | 1.93 | 1.89 | 0 | 0 | 0 |
07/11/2011 |
1.89
|
19,950 | 1.93 | 1.96 | 1.89 | 350 | 0 | 0.0 |
04/11/2011 |
1.93
|
34,010 | 1.89 | 1.93 | 1.89 | 0 | 0 | 0 |
03/11/2011 |
1.89
|
29,980 | 1.93 | 1.93 | 1.86 | 0 | 0 | 0 |
02/11/2011 |
1.93
|
11,130 | 2.00 | 2.00 | 1.93 | 0 | 0 | 0 |
01/11/2011 |
2.00
|
40,560 | 2.10 | 2.10 | 2.00 | 0 | 0 | 0 |
31/10/2011 |
2.10
|
10,070 | 2.13 | 2.20 | 2.10 | 0 | 0 | 0 |
28/10/2011 |
2.13
|
19,170 | 2.13 | 2.20 | 2.10 | 0 | 0 | 0 |
27/10/2011 |
2.13
|
2,230 | 2.10 | 2.13 | 2.06 | 0 | 0 | 0 |
26/10/2011 |
2.10
|
10,020 | 2.17 | 2.17 | 2.10 | 0 | 0 | 0 |
25/10/2011 |
2.17
|
410 | 2.20 | 2.27 | 2.17 | 0 | 0 | 0 |
24/10/2011 |
2.20
|
22,380 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
21/10/2011 |
2.20
|
46,510 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
20/10/2011 |
2.10
|
23,400 | 2.17 | 2.20 | 2.10 | 0 | 0 | 0 |
19/10/2011 |
2.17
|
16,630 | 2.17 | 2.20 | 2.13 | 0 | 0 | 0 |
18/10/2011 |
2.17
|
40,790 | 2.17 | 2.23 | 2.10 | 0 | 0 | 0 |
17/10/2011 |
2.17
|
36,560 | 2.27 | 2.30 | 2.17 | 0 | 0 | 0 |
14/10/2011 |
2.27
|
26,950 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
13/10/2011 |
2.30
|
25,010 | 2.37 | 2.37 | 2.27 | 0 | 0 | 0 |
12/10/2011 |
2.37
|
60,250 | 2.47 | 2.54 | 2.37 | 0 | 0 | 0 |
11/10/2011 |
2.47
|
106,250 | 2.54 | 2.54 | 2.44 | 0 | 0 | 0 |
10/10/2011 |
2.54
|
197,920 | 2.44 | 2.54 | 2.44 | 0 | 0 | 0 |
07/10/2011 |
2.44
|
24,800 | 2.33 | 2.44 | 2.44 | 0 | 0 | 0 |
06/10/2011 |
2.33
|
10,880 | 2.23 | 2.33 | 2.33 | 0 | 0 | 0 |
05/10/2011 |
2.23
|
53,320 | 2.13 | 2.23 | 2.13 | 0 | 0 | 0 |
04/10/2011 |
2.13
|
62,660 | 2.13 | 2.17 | 2.03 | 0 | 0 | 0 |
03/10/2011 |
2.13
|
57,210 | 2.23 | 2.23 | 2.13 | 0 | 0 | 0 |
30/09/2011 |
2.23
|
84,370 | 2.33 | 2.33 | 2.23 | 0 | 0 | 0 |
29/09/2011 |
2.33
|
41,940 | 2.44 | 2.44 | 2.33 | 0 | 0 | 0 |
28/09/2011 |
2.44
|
128,780 | 2.44 | 2.47 | 2.33 | 0 | 0 | 0 |
27/09/2011 |
2.44
|
45,450 | 2.50 | 2.50 | 2.40 | 0 | 0 | 0 |
26/09/2011 |
2.50
|
48,620 | 2.54 | 2.54 | 2.44 | 0 | 0 | 0 |
23/09/2011 |
2.54
|
184,550 | 2.64 | 2.64 | 2.54 | 0 | 0 | 0 |
22/09/2011 |
2.64
|
34,860 | 2.67 | 2.74 | 2.61 | 0 | 0 | 0 |
21/09/2011 |
2.67
|
61,730 | 2.81 | 2.81 | 2.67 | 0 | 0 | 0 |
20/09/2011 |
2.81
|
100,520 | 2.81 | 2.84 | 2.67 | 0 | 0 | 0 |
19/09/2011 |
2.81
|
53,060 | 2.94 | 3.05 | 2.81 | 0 | 0 | 0 |
16/09/2011 |
2.94
|
83,890 | 3.01 | 3.01 | 2.91 | 0 | 0 | 0 |
15/09/2011 |
3.01
|
239,650 | 3.05 | 3.05 | 2.91 | 0 | 0 | 0 |
14/09/2011 |
3.05
|
126,450 | 3.08 | 3.18 | 2.94 | 0 | 0 | 0 |
13/09/2011 |
3.08
|
234,910 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 |
12/09/2011 |
3.21
|
23,390 | 3.35 | 3.35 | 3.21 | 0 | 0 | 0 |
09/09/2011 |
3.35
|
30,090 | 3.21 | 3.35 | 3.35 | 0 | 0 | 0 |
08/09/2011 |
3.21
|
1,800 | 3.08 | 3.21 | 3.21 | 0 | 0 | 0 |
07/09/2011 |
3.08
|
78,940 | 2.94 | 3.08 | 2.81 | 0 | 0 | 0 |
06/09/2011 |
2.94
|
7,720 | 3.08 | 3.08 | 2.94 | 0 | 0 | 0 |
05/09/2011 |
3.08
|
8,190 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 |
01/09/2011 |
3.21
|
13,500 | 3.35 | 3.35 | 3.21 | 0 | 0 | 0 |
31/08/2011 |
3.35
|
9,430 | 3.52 | 3.52 | 3.35 | 0 | 0 | 0 |
30/08/2011 |
3.52
|
7,340 | 3.69 | 3.69 | 3.52 | 0 | 0 | 0 |
29/08/2011 |
3.69
|
8,820 | 3.86 | 3.86 | 3.69 | 0 | 0 | 0 |
26/08/2011 |
3.86
|
730 | 3.76 | 3.86 | 3.59 | 0 | 0 | 0 |
25/08/2011 |
3.76
|
1,970 | 3.93 | 3.93 | 3.76 | 0 | 0 | 0 |
24/08/2011 |
3.93
|
10,310 | 3.76 | 3.93 | 3.59 | 0 | 0 | 0 |
23/08/2011 |
3.76
|
2,190 | 3.93 | 3.93 | 3.76 | 0 | 0 | 0 |
22/08/2011 |
3.93
|
6,750 | 4.13 | 4.13 | 3.93 | 0 | 0 | 0 |
19/08/2011 |
4.13
|
110 | 4.33 | 4.33 | 4.13 | 0 | 0 | 0 |
18/08/2011 |
4.33
|
3,230 | 4.53 | 4.53 | 4.33 | 0 | 0 | 0 |
17/08/2011 |
4.53
|
2,130 | 4.50 | 4.57 | 4.30 | 0 | 0 | 0 |
16/08/2011 |
4.50
|
380 | 4.43 | 4.53 | 4.23 | 0 | 0 | 0 |
15/08/2011 |
4.43
|
20 | 4.30 | 4.43 | 4.43 | 0 | 0 | 0 |
12/08/2011 |
4.30
|
770 | 4.09 | 4.30 | 4.09 | 0 | 0 | 0 |
11/08/2011 |
4.09
|
60 | 4.30 | 4.47 | 4.09 | 0 | 0 | 0 |
10/08/2011 |
4.30
|
30 | 4.50 | 4.57 | 4.30 | 0 | 0 | 0 |
09/08/2011 |
4.50
|
130 | 4.74 | 4.91 | 4.50 | 0 | 0 | 0 |
08/08/2011 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
05/08/2011 |
4.74
|
20 | 4.70 | 4.74 | 4.74 | 0 | 0 | 0 |
04/08/2011 |
4.70
|
420 | 4.74 | 4.74 | 4.50 | 0 | 0 | 0 |
03/08/2011 |
4.74
|
10 | 4.64 | 4.74 | 4.74 | 0 | 0 | 0 |
02/08/2011 |
4.64
|
1,170 | 4.43 | 4.64 | 4.33 | 0 | 0 | 0 |
01/08/2011 |
4.43
|
250 | 4.53 | 4.53 | 4.33 | 0 | 0 | 0 |
29/07/2011 |
4.53
|
20 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
28/07/2011 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
27/07/2011 |
4.53
|
10 | 4.57 | 4.57 | 4.53 | 0 | 0 | 0 |
26/07/2011 |
4.57
|
10 | 4.50 | 4.57 | 4.57 | 0 | 0 | 0 |
25/07/2011 |
4.50
|
1,150 | 4.47 | 4.53 | 4.50 | 0 | 0 | 0 |
22/07/2011 |
4.47
|
680 | 4.47 | 4.57 | 4.40 | 0 | 0 | 0 |
21/07/2011 |
4.47
|
10 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
20/07/2011 |
4.47
|
20 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
19/07/2011 |
4.47
|
20 | 4.36 | 4.47 | 4.47 | 0 | 0 | 0 |
18/07/2011 |
4.36
|
11 | 4.33 | 4.36 | 4.36 | 0 | 0 | 0 |
15/07/2011 |
4.33
|
790 | 4.26 | 4.40 | 4.06 | 0 | 0 | 0 |
14/07/2011 |
4.26
|
2,330 | 4.16 | 4.30 | 3.96 | 0 | 0 | 0 |
13/07/2011 |
4.16
|
5,670 | 4.03 | 4.16 | 3.86 | 0 | 0 | 0 |
12/07/2011 |
4.03
|
2,300 | 3.86 | 4.03 | 3.69 | 0 | 0 | 0 |
11/07/2011 |
3.86
|
420 | 4.03 | 4.03 | 3.86 | 0 | 0 | 0 |
08/07/2011 |
4.03
|
20 | 4.23 | 4.23 | 4.03 | 0 | 0 | 0 |
07/07/2011 |
4.23
|
240 | 4.43 | 4.60 | 4.23 | 0 | 0 | 0 |
06/07/2011 |
4.43
|
10 | 4.64 | 4.64 | 4.43 | 0 | 0 | 0 |
05/07/2011 |
4.64
|
180 | 4.67 | 4.67 | 4.64 | 0 | 0 | 0 |
04/07/2011 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |