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 | -2.50% | 170,000 | -38,520 | -0.2 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 871,200 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-21) |
-0.40 | -9.30% | 1,755,600 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,334,600 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-25) |
-1.50 | -27.78% | 8,045,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-09-30) |
-3.60 | -48% | 27,310,149 | -174,120 | -0.8 |
3.80
7.50
3.90
|
36 tháng
(2021-10-05) |
-5.30 | -57.61% | 105,500,500 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-16) |
0.53 | 15.89% | 168,212,868 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
2.07
|
36,400 | 2.03 | 2.07 | 2.07 | 0 | 0 | 0 |
22/11/2011 |
2.03
|
16,400 | 2.07 | 2.12 | 1.98 | 0 | 0 | 0 |
21/11/2011 |
2.07
|
11,000 | 2.03 | 2.07 | 2.03 | 0 | 0 | 0 |
18/11/2011 |
2.03
|
12,500 | 2.07 | 2.07 | 2.03 | 0 | 0 | 0 |
17/11/2011 |
2.07
|
36,200 | 2.12 | 2.12 | 2.07 | 0 | 0 | 0 |
16/11/2011 |
2.12
|
48,300 | 2.12 | 2.17 | 2.12 | 0 | 0 | 0 |
15/11/2011 |
2.12
|
7,900 | 2.12 | 2.12 | 2.12 | 0 | 0 | 0 |
14/11/2011 |
2.12
|
29,400 | 2.12 | 2.17 | 2.03 | 0 | 0 | 0 |
11/11/2011 |
2.12
|
11,200 | 2.07 | 2.17 | 2.12 | 0 | 0 | 0 |
10/11/2011 |
2.07
|
134,900 | 2.22 | 2.22 | 2.07 | 0 | 0 | 0 |
09/11/2011 |
2.22
|
43,000 | 2.32 | 2.32 | 2.22 | 0 | 0 | 0 |
08/11/2011 |
2.32
|
16,500 | 2.32 | 2.32 | 2.27 | 0 | 0 | 0 |
07/11/2011 |
2.32
|
26,100 | 2.32 | 2.36 | 2.32 | 0 | 0 | 0 |
04/11/2011 |
2.32
|
9,900 | 2.36 | 2.36 | 2.32 | 0 | 0 | 0 |
03/11/2011 |
2.36
|
22,000 | 2.32 | 2.36 | 2.36 | 0 | 0 | 0 |
02/11/2011 |
2.32
|
19,900 | 2.36 | 2.36 | 2.32 | 0 | 0 | 0 |
01/11/2011 |
2.36
|
45,300 | 2.36 | 2.41 | 2.36 | 0 | 0 | 0 |
31/10/2011 |
2.36
|
51,700 | 2.41 | 2.46 | 2.36 | 0 | 0 | 0 |
28/10/2011 |
2.41
|
67,000 | 2.36 | 2.46 | 2.22 | 0 | 2,000 | -0.0 |
27/10/2011 |
2.36
|
10,700 | 2.36 | 2.41 | 2.32 | 0 | 0 | 0 |
26/10/2011 |
2.36
|
26,500 | 2.36 | 2.41 | 2.32 | 0 | 0 | 0 |
25/10/2011 |
2.36
|
29,800 | 2.41 | 2.41 | 2.36 | 0 | 2,000 | -0.0 |
24/10/2011 |
2.41
|
11,100 | 2.46 | 2.51 | 2.41 | 0 | 0 | 0 |
21/10/2011 |
2.46
|
42,200 | 2.46 | 2.46 | 2.41 | 0 | 0 | 0 |
20/10/2011 |
2.46
|
51,600 | 2.36 | 2.46 | 2.41 | 23,900 | 0 | 0.1 |
19/10/2011 |
2.36
|
7,300 | 2.36 | 2.41 | 2.36 | 0 | 0 | 0 |
18/10/2011 |
2.36
|
28,600 | 2.36 | 2.36 | 2.32 | 0 | 0 | 0 |
17/10/2011 |
2.36
|
8,300 | 2.41 | 2.41 | 2.36 | 0 | 0 | 0 |
14/10/2011 |
2.41
|
18,100 | 2.46 | 2.46 | 2.36 | 0 | 0 | 0 |
13/10/2011 |
2.46
|
4,500 | 2.41 | 2.46 | 2.41 | 0 | 0 | 0 |
12/10/2011 |
2.41
|
27,100 | 2.46 | 2.51 | 2.32 | 0 | 0 | 0 |
11/10/2011 |
2.46
|
42,200 | 2.46 | 2.51 | 2.46 | 0 | 0 | 0 |
10/10/2011 |
2.46
|
27,600 | 2.51 | 2.51 | 2.46 | 0 | 0 | 0 |
07/10/2011 |
2.51
|
81,000 | 2.51 | 2.51 | 2.46 | 0 | 0 | 0 |
06/10/2011 |
2.51
|
15,100 | 2.51 | 2.56 | 2.46 | 0 | 0 | 0 |
05/10/2011 |
2.51
|
26,000 | 2.51 | 2.56 | 2.46 | 0 | 0 | 0 |
04/10/2011 |
2.51
|
23,100 | 2.51 | 2.56 | 2.51 | 0 | 0 | 0 |
03/10/2011 |
2.51
|
34,500 | 2.56 | 2.60 | 2.51 | 500 | 0 | 0.0 |
30/09/2011 |
2.56
|
47,200 | 2.60 | 2.60 | 2.51 | 0 | 0 | 0 |
29/09/2011 |
2.60
|
70,200 | 2.60 | 2.60 | 2.56 | 0 | 0 | 0 |
28/09/2011 |
2.60
|
37,400 | 2.60 | 2.65 | 2.60 | 0 | 0 | 0 |
27/09/2011 |
2.60
|
43,700 | 2.60 | 2.65 | 2.60 | 0 | 0 | 0 |
26/09/2011 |
2.60
|
13,200 | 2.65 | 2.65 | 2.56 | 0 | 0 | 0 |
23/09/2011 |
2.65
|
40,200 | 2.65 | 2.65 | 2.60 | 0 | 0 | 0 |
22/09/2011 |
2.65
|
37,000 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 |
21/09/2011 |
2.60
|
43,500 | 2.60 | 2.60 | 2.51 | 0 | 0 | 0 |
20/09/2011 |
2.60
|
121,200 | 2.75 | 2.75 | 2.60 | 0 | 0 | 0 |
19/09/2011 |
2.75
|
21,200 | 2.70 | 2.75 | 2.65 | 0 | 0 | 0 |
16/09/2011 |
2.70
|
100,600 | 2.80 | 2.85 | 2.65 | 0 | 0 | 0 |
15/09/2011 |
2.80
|
123,400 | 2.80 | 2.89 | 2.75 | 0 | 0 | 0 |
14/09/2011 |
2.80
|
359,800 | 2.70 | 2.85 | 2.75 | 4,000 | 0 | 0.0 |
13/09/2011 |
2.70
|
70,400 | 2.65 | 2.70 | 2.65 | 0 | 0 | 0 |
12/09/2011 |
2.65
|
152,300 | 2.56 | 2.65 | 2.51 | 0 | 0 | 0 |
09/09/2011 |
2.56
|
68,100 | 2.56 | 2.60 | 2.51 | 100 | 0 | 0.0 |
08/09/2011 |
2.56
|
41,000 | 2.56 | 2.60 | 2.51 | 0 | 0 | 0 |
07/09/2011 |
2.56
|
61,600 | 2.46 | 2.56 | 2.46 | 0 | 0 | 0 |
06/09/2011 |
2.46
|
30,700 | 2.51 | 2.51 | 2.41 | 0 | 0 | 0 |
05/09/2011 |
2.51
|
62,500 | 2.56 | 2.56 | 2.46 | 100 | 0 | 0.0 |
01/09/2011 |
2.56
|
45,300 | 2.51 | 2.56 | 2.46 | 0 | 0 | 0 |
31/08/2011 |
2.51
|
46,300 | 2.56 | 2.56 | 2.51 | 0 | 15,000 | -0.1 |
30/08/2011 |
2.56
|
53,200 | 2.56 | 2.60 | 2.51 | 0 | 0 | 0 |
29/08/2011 |
2.56
|
31,600 | 2.41 | 2.56 | 2.41 | 0 | 0 | 0 |
26/08/2011 |
2.41
|
31,000 | 2.51 | 2.51 | 2.41 | 0 | 0 | 0 |
25/08/2011 |
2.51
|
20,600 | 2.41 | 2.51 | 2.41 | 0 | 0 | 0 |
24/08/2011 |
2.41
|
39,000 | 2.46 | 2.46 | 2.41 | 0 | 0 | 0 |
23/08/2011 |
2.46
|
17,000 | 2.51 | 2.51 | 2.46 | 0 | 0 | 0 |
22/08/2011 |
2.51
|
49,300 | 2.41 | 2.56 | 2.51 | 15,000 | 0 | 0.1 |
19/08/2011 |
2.41
|
26,600 | 2.46 | 2.46 | 2.41 | 0 | 0 | 0 |
18/08/2011 |
2.46
|
56,000 | 2.46 | 2.51 | 2.36 | 0 | 0 | 0 |
17/08/2011 |
2.46
|
5,500 | 2.41 | 2.46 | 2.41 | 0 | 0 | 0 |
16/08/2011 |
2.41
|
18,500 | 2.36 | 2.41 | 2.41 | 18,400 | 0 | 0.1 |
15/08/2011 |
2.36
|
3,400 | 2.41 | 2.41 | 2.36 | 0 | 0 | 0 |
12/08/2011 |
2.41
|
9,600 | 2.36 | 2.41 | 2.41 | 4,700 | 0 | 0.0 |
11/08/2011 |
2.36
|
10,300 | 2.36 | 2.41 | 2.36 | 0 | 0 | 0 |
10/08/2011 |
2.36
|
11,500 | 2.41 | 2.46 | 2.36 | 0 | 0 | 0 |
09/08/2011 |
2.41
|
48,300 | 2.46 | 2.46 | 2.32 | 0 | 0 | 0 |
08/08/2011 |
2.46
|
11,000 | 2.51 | 2.51 | 2.41 | 0 | 2,000 | -0.0 |
05/08/2011 |
2.51
|
9,400 | 2.56 | 2.56 | 2.51 | 4,000 | 0 | 0.0 |
04/08/2011 |
2.56
|
31,700 | 2.46 | 2.56 | 2.46 | 0 | 0 | 0 |
03/08/2011 |
2.46
|
21,200 | 2.41 | 2.46 | 2.41 | 0 | 0 | 0 |
02/08/2011 |
2.41
|
34,900 | 2.51 | 2.51 | 2.41 | 0 | 0 | 0 |
01/08/2011 |
2.51
|
2,600 | 2.60 | 2.60 | 2.46 | 0 | 0 | 0 |
29/07/2011 |
2.60
|
27,000 | 2.41 | 2.60 | 2.51 | 0 | 0 | 0 |
28/07/2011 |
2.41
|
21,400 | 2.46 | 2.51 | 2.41 | 0 | 0 | 0 |
27/07/2011 |
2.46
|
2,800 | 2.41 | 2.46 | 2.46 | 0 | 0 | 0 |
26/07/2011 |
2.41
|
24,700 | 2.51 | 2.51 | 2.41 | 0 | 0 | 0 |
25/07/2011 |
2.51
|
3,100 | 2.56 | 2.56 | 2.51 | 0 | 0 | 0 |
22/07/2011 |
2.56
|
9,000 | 2.56 | 2.56 | 2.51 | 0 | 0 | 0 |
21/07/2011 |
2.56
|
16,000 | 2.60 | 2.65 | 2.56 | 0 | 0 | 0 |
20/07/2011 |
2.60
|
28,100 | 2.51 | 2.60 | 2.56 | 0 | 0 | 0 |
19/07/2011 |
2.51
|
18,900 | 2.56 | 2.56 | 2.51 | 0 | 0 | 0 |
18/07/2011 |
2.56
|
7,800 | 2.56 | 2.56 | 2.51 | 0 | 0 | 0 |
15/07/2011 |
2.56
|
3,900 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
14/07/2011 |
2.56
|
4,700 | 2.60 | 2.60 | 2.56 | 0 | 0 | 0 |
13/07/2011 |
2.60
|
5,700 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
12/07/2011 |
2.60
|
13,900 | 2.60 | 2.60 | 2.56 | 0 | 0 | 0 |
11/07/2011 |
2.60
|
2,100 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
08/07/2011 |
2.60
|
6,800 | 2.65 | 2.65 | 2.60 | 0 | 0 | 0 |
07/07/2011 |
2.65
|
9,000 | 2.65 | 2.65 | 2.60 | 0 | 0 | 0 |
06/07/2011 |
2.65
|
18,400 | 2.75 | 2.75 | 2.65 | 0 | 0 | 0 |