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) |
-0.60 | -24% | 13,596,900 | 21,700 | 0.0 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-21) |
-1.68 | -46.93% | 35,023,100 | 105,200 | 0.2 |
1.78
3.58
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-25) |
-3.82 | -66.78% | 268,539,100 | 480,011 | 2.1 |
1.78
5.72
1.90
|
24 tháng
(2022-09-30) |
-5.35 | -73.79% | 1,229,539,700 | 721,273 | 4.1 |
1.78
7.91
1.90
|
36 tháng
(2021-10-05) |
-11.66 | -85.98% | 1,703,291,400 | 20,469 | -10.9 |
1.78
28.50
1.90
|
60 tháng
(2019-10-16) |
-3.12 | -62.17% | 2,371,554,390 | 274,149 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
2.63
|
33,650 | 2.76 | 2.76 | 2.63 | 0 | 0 | 0 |
18/11/2011 |
2.76
|
56,210 | 2.76 | 2.76 | 2.63 | 0 | 0 | 0 |
17/11/2011 |
2.76
|
14,920 | 2.76 | 2.76 | 2.63 | 0 | 0 | 0 |
16/11/2011 |
2.76
|
26,550 | 2.76 | 2.76 | 2.70 | 0 | 0 | 0 |
15/11/2011 |
2.76
|
40,690 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 |
14/11/2011 |
2.82
|
93,780 | 2.89 | 2.89 | 2.76 | 0 | 15,530 | -0.1 |
11/11/2011 |
2.89
|
35,200 | 2.89 | 2.89 | 2.76 | 0 | 12,000 | -0.1 |
10/11/2011 |
2.89
|
21,760 | 3.02 | 3.02 | 2.89 | 0 | 0 | 0 |
09/11/2011 |
3.02
|
50,550 | 3.02 | 3.02 | 2.89 | 0 | 0 | 0 |
08/11/2011 |
3.02
|
45,860 | 2.95 | 3.02 | 2.89 | 0 | 0 | 0 |
07/11/2011 |
2.95
|
57,340 | 3.02 | 3.02 | 2.89 | 1,030 | 0 | 0.0 |
04/11/2011 |
3.02
|
35,330 | 2.95 | 3.02 | 2.89 | 0 | 0 | 0 |
03/11/2011 |
2.95
|
70,520 | 2.89 | 3.02 | 2.82 | 0 | 0 | 0 |
02/11/2011 |
2.89
|
80,810 | 2.89 | 3.02 | 2.76 | 0 | 0 | 0 |
01/11/2011 |
2.89
|
59,710 | 3.02 | 3.02 | 2.89 | 0 | 0 | 0 |
31/10/2011 |
3.02
|
29,700 | 3.08 | 3.15 | 3.02 | 0 | 0 | 0 |
28/10/2011 |
3.08
|
82,960 | 2.95 | 3.08 | 2.95 | 0 | 0 | 0 |
27/10/2011 |
2.95
|
21,960 | 3.08 | 3.08 | 2.95 | 0 | 0 | 0 |
26/10/2011 |
3.08
|
44,460 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 |
25/10/2011 |
3.08
|
33,020 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 |
24/10/2011 |
3.15
|
12,800 | 3.15 | 3.21 | 3.08 | 0 | 0 | 0 |
21/10/2011 |
3.15
|
28,400 | 3.08 | 3.15 | 3.08 | 0 | 0 | 0 |
20/10/2011 |
3.08
|
42,380 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 |
19/10/2011 |
3.08
|
43,050 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 |
18/10/2011 |
3.08
|
47,610 | 3.21 | 3.21 | 3.08 | 0 | 20,000 | -0.1 |
17/10/2011 |
3.21
|
108,520 | 3.08 | 3.21 | 3.08 | 0 | 0 | 0 |
14/10/2011 |
3.08
|
18,010 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 |
13/10/2011 |
3.15
|
34,850 | 3.08 | 3.15 | 3.02 | 0 | 0 | 0 |
12/10/2011 |
3.08
|
99,030 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 |
11/10/2011 |
3.21
|
50,710 | 3.15 | 3.21 | 3.15 | 0 | 0 | 0 |
10/10/2011 |
3.15
|
48,630 | 3.27 | 3.27 | 3.15 | 0 | 0 | 0 |
07/10/2011 |
3.27
|
101,770 | 3.34 | 3.34 | 3.21 | 0 | 0 | 0 |
06/10/2011 |
3.34
|
94,050 | 3.27 | 3.34 | 3.27 | 0 | 0 | 0 |
05/10/2011 |
3.27
|
102,430 | 3.21 | 3.27 | 3.08 | 0 | 0 | 0 |
04/10/2011 |
3.21
|
76,930 | 3.27 | 3.27 | 3.15 | 0 | 0 | 0 |
03/10/2011 |
3.27
|
93,230 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
30/09/2011 |
3.40
|
104,230 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 |
29/09/2011 |
3.53
|
451,570 | 3.40 | 3.53 | 3.40 | 0 | 0 | 0 |
28/09/2011 |
3.40
|
155,830 | 3.27 | 3.40 | 3.40 | 0 | 0 | 0 |
27/09/2011 |
3.27
|
109,790 | 3.15 | 3.27 | 3.21 | 0 | 0 | 0 |
26/09/2011 |
3.15
|
79,220 | 3.21 | 3.27 | 3.15 | 0 | 0 | 0 |
23/09/2011 |
3.21
|
152,660 | 3.34 | 3.40 | 3.21 | 0 | 0 | 0 |
22/09/2011 |
3.34
|
73,960 | 3.21 | 3.34 | 3.21 | 0 | 0 | 0 |
21/09/2011 |
3.21
|
94,050 | 3.27 | 3.34 | 3.21 | 0 | 0 | 0 |
20/09/2011 |
3.27
|
52,920 | 3.34 | 3.34 | 3.27 | 0 | 0 | 0 |
19/09/2011 |
3.34
|
72,310 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
16/09/2011 |
3.40
|
75,110 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 |
15/09/2011 |
3.53
|
255,040 | 3.66 | 3.66 | 3.53 | 0 | 0 | 0 |
14/09/2011 |
3.66
|
254,230 | 3.59 | 3.72 | 3.59 | 0 | 0 | 0 |
13/09/2011 |
3.59
|
100,080 | 3.47 | 3.59 | 3.59 | 0 | 0 | 0 |
12/09/2011 |
3.47
|
213,460 | 3.34 | 3.47 | 3.40 | 0 | 0 | 0 |
09/09/2011 |
3.34
|
269,730 | 3.21 | 3.34 | 3.15 | 0 | 0 | 0 |
08/09/2011 |
3.21
|
114,700 | 3.15 | 3.27 | 3.21 | 0 | 0 | 0 |
07/09/2011 |
3.15
|
62,190 | 3.08 | 3.21 | 3.08 | 0 | 0 | 0 |
06/09/2011 |
3.08
|
70,220 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 |
05/09/2011 |
3.21
|
239,320 | 3.21 | 3.34 | 3.21 | 0 | 0 | 0 |
01/09/2011 |
3.21
|
147,870 | 3.08 | 3.21 | 3.02 | 0 | 0 | 0 |
31/08/2011 |
3.08
|
57,370 | 3.02 | 3.08 | 2.95 | 0 | 0 | 0 |
30/08/2011 |
3.02
|
102,810 | 3.02 | 3.08 | 2.95 | 0 | 0 | 0 |
29/08/2011 |
3.02
|
92,570 | 2.95 | 3.08 | 2.89 | 0 | 0 | 0 |
26/08/2011 |
2.95
|
25,920 | 2.89 | 2.95 | 2.82 | 0 | 0 | 0 |
25/08/2011 |
2.89
|
11,400 | 2.95 | 3.02 | 2.89 | 0 | 0 | 0 |
24/08/2011 |
2.95
|
38,530 | 2.95 | 3.02 | 2.89 | 0 | 0 | 0 |
23/08/2011 |
2.95
|
17,070 | 3.02 | 3.08 | 2.89 | 0 | 0 | 0 |
22/08/2011 |
3.02
|
63,720 | 2.89 | 3.02 | 2.89 | 0 | 0 | 0 |
19/08/2011 |
2.89
|
35,810 | 2.95 | 2.95 | 2.89 | 0 | 0 | 0 |
18/08/2011 |
2.95
|
49,070 | 3.02 | 3.08 | 2.95 | 0 | 0 | 0 |
17/08/2011 |
3.02
|
18,740 | 2.95 | 3.02 | 2.89 | 0 | 0 | 0 |
16/08/2011 |
2.95
|
18,500 | 2.89 | 2.95 | 2.82 | 0 | 0 | 0 |
15/08/2011 |
2.89
|
27,850 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 |
12/08/2011 |
2.89
|
29,400 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 |
11/08/2011 |
2.89
|
24,480 | 2.89 | 2.95 | 2.82 | 10,000 | 0 | 0.0 |
10/08/2011 |
2.89
|
33,090 | 2.89 | 2.95 | 2.82 | 0 | 0 | 0 |
09/08/2011 |
2.89
|
73,940 | 2.95 | 2.95 | 2.82 | 10,000 | 0 | 0.0 |
08/08/2011 |
2.95
|
44,950 | 2.89 | 2.95 | 2.82 | 10,000 | 0 | 0.0 |
05/08/2011 |
2.89
|
46,320 | 2.89 | 2.95 | 2.89 | 0 | 0 | 0 |
04/08/2011 |
2.89
|
38,400 | 2.76 | 2.89 | 2.82 | 0 | 0 | 0 |
03/08/2011 |
2.76
|
25,590 | 2.82 | 2.82 | 2.76 | 0 | 0 | 0 |
02/08/2011 |
2.82
|
40,550 | 2.95 | 2.95 | 2.82 | 0 | 0 | 0 |
01/08/2011 |
2.95
|
17,360 | 2.89 | 3.02 | 2.89 | 10,100 | 0 | 0.0 |
29/07/2011 |
2.89
|
34,870 | 2.89 | 2.95 | 2.89 | 0 | 0 | 0 |
28/07/2011 |
2.89
|
13,650 | 2.95 | 3.02 | 2.89 | 0 | 0 | 0 |
27/07/2011 |
2.95
|
41,400 | 3.02 | 3.02 | 2.89 | 0 | 0 | 0 |
26/07/2011 |
3.02
|
23,290 | 3.02 | 3.02 | 2.95 | 10,000 | 0 | 0.0 |
25/07/2011 |
3.02
|
19,040 | 3.08 | 3.08 | 2.95 | 0 | 0 | 0 |
22/07/2011 |
3.08
|
18,500 | 3.15 | 3.21 | 3.08 | 0 | 0 | 0 |
21/07/2011 |
3.15
|
63,670 | 3.08 | 3.21 | 3.08 | 0 | 0 | 0 |
20/07/2011 |
3.08
|
10,940 | 2.95 | 3.08 | 3.02 | 0 | 0 | 0 |
19/07/2011 |
2.95
|
35,710 | 2.95 | 3.02 | 2.95 | 0 | 0 | 0 |
18/07/2011 |
2.95
|
4,404 | 3.08 | 3.15 | 2.95 | 0 | 0 | 0 |
15/07/2011 |
3.08
|
109,270 | 3.21 | 3.27 | 3.08 | 0 | 0 | 0 |
14/07/2011 |
3.21
|
18,450 | 3.27 | 3.34 | 3.21 | 0 | 0 | 0 |
13/07/2011 |
3.27
|
60,900 | 3.27 | 3.34 | 3.21 | 0 | 0 | 0 |
12/07/2011 |
3.27
|
39,620 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
11/07/2011 |
3.40
|
31,010 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 |
08/07/2011 |
3.47
|
21,260 | 3.47 | 3.53 | 3.40 | 0 | 0 | 0 |
07/07/2011 |
3.47
|
22,320 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
06/07/2011 |
3.53
|
73,400 | 3.59 | 3.66 | 3.53 | 0 | 0 | 0 |
05/07/2011 |
3.59
|
68,110 | 3.53 | 3.66 | 3.47 | 0 | 0 | 0 |
04/07/2011 |
3.53
|
59,310 | 3.47 | 3.53 | 3.40 | 0 | 0 | 0 |