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 | 0.93% | 17,300 | 0 | 0 |
10.20
10.95
10.90
|
2 tháng
(2024-07-22) |
0.25 | 2.35% | 95,100 | -100 | -0.0 |
10.20
11
10.90
|
3 tháng
(2024-06-21) |
-0.10 | -0.91% | 250,800 | -100 | -0.0 |
10.20
11.20
10.90
|
6 tháng
(2024-03-25) |
-1.12 | -9.30% | 1,685,500 | -2,200 | -0.0 |
10.01
12.40
10.90
|
12 tháng
(2023-09-25) |
-4.22 | -27.90% | 2,171,200 | -17,000 | -0.2 |
10.01
16.21
10.90
|
24 tháng
(2022-09-30) |
-3.77 | -25.70% | 3,274,300 | -46,912 | -2.1 |
9.76
17.70
10.90
|
36 tháng
(2021-10-05) |
-4.69 | -30.08% | 7,663,000 | -54,312 | -2.2 |
9.76
20.22
10.90
|
60 tháng
(2019-10-16) |
1.52 | 16.22% | 11,151,870 | -50,282 | -2.1 |
7.54
20.22
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/11/2011 |
2.93
|
500 | 2.82 | 2.93 | 2.93 | 0 | 0 | 0 |
11/11/2011 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
10/11/2011 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
09/11/2011 |
2.82
|
0 | 2.82 | 2.82 | 2.82 | 0 | 0 | 0 |
08/11/2011 |
2.82
|
2,600 | 2.93 | 2.93 | 2.82 | 0 | 0 | 0 |
07/11/2011 |
2.93
|
1,160 | 2.85 | 2.93 | 2.93 | 660 | 0 | 0.0 |
04/11/2011 |
2.85
|
390 | 2.74 | 2.85 | 2.85 | 0 | 0 | 0 |
03/11/2011 |
2.74
|
20 | 2.85 | 2.85 | 2.74 | 0 | 0 | 0 |
02/11/2011 |
2.85
|
210 | 2.97 | 2.97 | 2.85 | 0 | 0 | 0 |
01/11/2011 |
2.97
|
2,010 | 3.00 | 3.00 | 2.93 | 0 | 0 | 0 |
31/10/2011 |
3.00
|
4,040 | 3.08 | 3.08 | 2.93 | 0 | 0 | 0 |
28/10/2011 |
3.08
|
100 | 2.97 | 3.08 | 3.08 | 0 | 0 | 0 |
27/10/2011 |
2.97
|
11,000 | 2.85 | 2.97 | 2.85 | 0 | 0 | 0 |
26/10/2011 |
2.85
|
510 | 2.97 | 2.97 | 2.85 | 0 | 0 | 0 |
25/10/2011 |
2.97
|
2,400 | 2.97 | 2.97 | 2.85 | 0 | 0 | 0 |
24/10/2011 |
2.97
|
800 | 3.12 | 3.15 | 2.97 | 0 | 0 | 0 |
21/10/2011 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
20/10/2011 |
3.12
|
1,100 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
19/10/2011 |
3.12
|
20 | 3.27 | 3.34 | 3.12 | 0 | 0 | 0 |
18/10/2011 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
17/10/2011 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
14/10/2011 |
3.27
|
70 | 3.19 | 3.27 | 3.27 | 0 | 0 | 0 |
13/10/2011 |
3.19
|
1,100 | 3.08 | 3.19 | 3.19 | 0 | 0 | 0 |
12/10/2011 |
3.08
|
100 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 |
11/10/2011 |
3.19
|
200 | 3.30 | 3.30 | 3.19 | 0 | 0 | 0 |
10/10/2011 |
3.30
|
580 | 3.27 | 3.30 | 3.12 | 0 | 0 | 0 |
07/10/2011 |
3.27
|
1,120 | 3.27 | 3.27 | 3.12 | 0 | 0 | 0 |
06/10/2011 |
3.27
|
150 | 3.12 | 3.27 | 3.00 | 0 | 0 | 0 |
05/10/2011 |
3.12
|
200 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 |
04/10/2011 |
3.15
|
310 | 3.12 | 3.15 | 3.08 | 0 | 0 | 0 |
03/10/2011 |
3.12
|
300 | 3.08 | 3.12 | 3.12 | 0 | 0 | 0 |
30/09/2011 |
3.08
|
520 | 3.12 | 3.12 | 3.00 | 0 | 0 | 0 |
29/09/2011 |
3.12
|
1,100 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 |
28/09/2011 |
3.15
|
1,030 | 3.15 | 3.19 | 3.15 | 0 | 0 | 0 |
27/09/2011 |
3.15
|
14,570 | 3.23 | 3.23 | 3.15 | 0 | 0 | 0 |
26/09/2011 |
3.23
|
200 | 3.19 | 3.23 | 3.23 | 0 | 0 | 0 |
23/09/2011 |
3.19
|
1,040 | 3.30 | 3.46 | 3.19 | 0 | 0 | 0 |
22/09/2011 |
3.30
|
30 | 3.23 | 3.30 | 3.30 | 0 | 0 | 0 |
21/09/2011 |
3.23
|
60 | 3.38 | 3.38 | 3.23 | 0 | 0 | 0 |
20/09/2011 |
3.38
|
1,010 | 3.53 | 3.53 | 3.38 | 0 | 0 | 0 |
19/09/2011 |
3.53
|
60 | 3.38 | 3.53 | 3.46 | 0 | 0 | 0 |
16/09/2011 |
3.38
|
1,140 | 3.38 | 3.53 | 3.23 | 0 | 0 | 0 |
15/09/2011 |
3.38
|
490 | 3.53 | 3.53 | 3.38 | 0 | 0 | 0 |
14/09/2011 |
3.53
|
10 | 3.49 | 3.53 | 3.53 | 0 | 0 | 0 |
13/09/2011 |
3.49
|
7,260 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
12/09/2011 |
3.49
|
17,620 | 3.38 | 3.49 | 3.30 | 0 | 0 | 0 |
09/09/2011 |
3.38
|
19,870 | 3.23 | 3.38 | 3.12 | 0 | 0 | 0 |
08/09/2011 |
3.23
|
20,580 | 3.08 | 3.23 | 3.23 | 0 | 0 | 0 |
07/09/2011 |
3.08
|
5,000 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
06/09/2011 |
3.08
|
500 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 |
05/09/2011 |
3.15
|
500 | 3.27 | 3.42 | 3.15 | 0 | 0 | 0 |
01/09/2011 |
3.27
|
8,830 | 3.27 | 3.34 | 3.27 | 0 | 0 | 0 |
31/08/2011 |
3.27
|
1,850 | 3.30 | 3.30 | 3.27 | 0 | 0 | 0 |
30/08/2011 |
3.30
|
10,300 | 3.42 | 3.42 | 3.30 | 0 | 0 | 0 |
29/08/2011 |
3.42
|
7,370 | 3.27 | 3.42 | 3.12 | 0 | 0 | 0 |
26/08/2011 |
3.27
|
9,050 | 3.12 | 3.27 | 3.12 | 0 | 10 | -0.0 |
25/08/2011 |
3.12
|
1,760 | 3.08 | 3.12 | 3.08 | 0 | 0 | 0 |
24/08/2011 |
3.08
|
710 | 3.04 | 3.19 | 3.08 | 0 | 0 | 0 |
23/08/2011 |
3.04
|
29,430 | 3.08 | 3.23 | 3.04 | 0 | 0 | 0 |
22/08/2011 |
3.08
|
20 | 3.08 | 3.23 | 3.08 | 0 | 0 | 0 |
19/08/2011 |
3.08
|
500 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 |
18/08/2011 |
3.15
|
9,140 | 3.08 | 3.23 | 3.08 | 0 | 0 | 0 |
17/08/2011 |
3.08
|
17,500 | 3.08 | 3.23 | 3.08 | 0 | 0 | 0 |
16/08/2011 |
3.08
|
170 | 3.15 | 3.19 | 3.04 | 0 | 0 | 0 |
15/08/2011 |
3.15
|
240 | 3.08 | 3.15 | 3.08 | 0 | 0 | 0 |
12/08/2011 |
3.08
|
260 | 3.08 | 3.19 | 3.08 | 0 | 0 | 0 |
11/08/2011 |
3.08
|
1,510 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
10/08/2011 |
3.12
|
10 | 3.00 | 3.12 | 3.12 | 0 | 0 | 0 |
09/08/2011 |
3.00
|
5,720 | 3.12 | 3.12 | 3.00 | 0 | 0 | 0 |
08/08/2011 |
3.12
|
880 | 3.19 | 3.19 | 3.12 | 0 | 0 | 0 |
05/08/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
04/08/2011 |
3.19
|
500 | 3.15 | 3.19 | 3.19 | 0 | 0 | 0 |
03/08/2011 |
3.15
|
9,510 | 3.19 | 3.19 | 3.04 | 0 | 0 | 0 |
02/08/2011 |
3.19
|
3,700 | 3.34 | 3.34 | 3.19 | 0 | 0 | 0 |
01/08/2011 |
3.34
|
14,610 | 3.23 | 3.38 | 3.12 | 0 | 0 | 0 |
29/07/2011 |
3.23
|
9,700 | 3.08 | 3.23 | 3.08 | 0 | 0 | 0 |
28/07/2011 |
3.08
|
25,630 | 3.04 | 3.19 | 3.04 | 0 | 0 | 0 |
27/07/2011 |
3.04
|
780 | 3.15 | 3.15 | 3.04 | 0 | 0 | 0 |
26/07/2011 |
3.15
|
19,080 | 3.19 | 3.23 | 3.08 | 0 | 0 | 0 |
25/07/2011 |
3.19
|
10,520 | 3.12 | 3.19 | 3.15 | 0 | 0 | 0 |
22/07/2011 |
3.12
|
7,800 | 3.15 | 3.23 | 3.04 | 0 | 0 | 0 |
21/07/2011 |
3.15
|
44,510 | 3.15 | 3.15 | 3.00 | 0 | 29,000 | -0.2 |
20/07/2011 |
3.15
|
900 | 3.27 | 3.27 | 3.15 | 0 | 0 | 0 |
19/07/2011 |
3.27
|
660 | 3.23 | 3.27 | 3.12 | 0 | 0 | 0 |
18/07/2011 |
3.23
|
3,500 | 3.19 | 3.23 | 3.19 | 0 | 0 | 0 |
15/07/2011 |
3.19
|
2,860 | 3.19 | 3.30 | 3.15 | 0 | 0 | 0 |
14/07/2011 |
3.19
|
2,010 | 3.15 | 3.19 | 3.15 | 0 | 0 | 0 |
13/07/2011 |
3.15
|
40 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |
12/07/2011 |
3.19
|
21,010 | 3.15 | 3.19 | 3.19 | 0 | 0 | 0 |
11/07/2011 |
3.15
|
1,000 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
08/07/2011 |
3.15
|
6,340 | 3.15 | 3.30 | 3.12 | 0 | 0 | 0 |
07/07/2011 |
3.15
|
40,710 | 3.08 | 3.23 | 3.08 | 0 | 0 | 0 |
06/07/2011 |
3.08
|
7,500 | 3.12 | 3.23 | 3.08 | 0 | 0 | 0 |
05/07/2011 |
3.12
|
13,690 | 3.12 | 3.23 | 3.08 | 0 | 0 | 0 |
04/07/2011 |
3.12
|
16,420 | 3.15 | 3.23 | 3.04 | 0 | 0 | 0 |
01/07/2011 |
3.15
|
1,020 | 3.04 | 3.15 | 2.93 | 0 | 10 | -0.0 |
30/06/2011 |
3.04
|
6,000 | 3.15 | 3.15 | 3.04 | 0 | 4,000 | -0.0 |
29/06/2011 |
3.15
|
2,220 | 3.19 | 3.19 | 3.15 | 0 | 1,000 | -0.0 |
28/06/2011 |
3.19
|
13,010 | 3.12 | 3.23 | 3.08 | 0 | 0 | 0 |
27/06/2011 |
3.12
|
26,570 | 3.19 | 3.30 | 3.04 | 24,020 | 0 | 0.2 |