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) |
-0.01 | -0.15% | 42,200 | 0 | 0 |
6.13
6.66
6.49
|
2 tháng
(2024-07-22) |
0.10 | 1.52% | 81,800 | 0 | 0 |
5.92
6.70
6.49
|
3 tháng
(2024-06-21) |
0.57 | 9.71% | 88,700 | 0 | 0 |
5.56
6.70
6.49
|
6 tháng
(2024-03-25) |
0.91 | 16.27% | 196,000 | 0 | 0 |
4.98
6.70
6.49
|
12 tháng
(2023-09-25) |
-1.59 | -19.69% | 783,400 | -343,799 | -2.0 |
4.98
10.45
6.49
|
24 tháng
(2022-09-30) |
-1.38 | -17.55% | 1,446,400 | -374,599 | -2.2 |
4.98
10.45
6.49
|
36 tháng
(2021-10-05) |
-4.01 | -38.16% | 6,006,600 | -364,799 | 4.1 |
4.98
16.36
6.49
|
60 tháng
(2019-10-16) |
0.46 | 7.71% | 8,622,370 | -363,299 | 4.1 |
4.49
16.36
6.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/11/2011 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
08/11/2011 |
3.37
|
100 | 3.51 | 3.51 | 3.37 | 0 | 0 | 0 |
07/11/2011 |
3.51
|
200 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 |
04/11/2011 |
3.69
|
100 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 |
03/11/2011 |
3.87
|
11,120 | 3.37 | 4.26 | 3.41 | 0 | 0 | 0 |
05/10/2011 |
3.37
|
2,100 | 3.34 | 3.37 | 3.05 | 0 | 0 | 0 |
04/10/2011 |
3.34
|
0 | 3.37 | 3.34 | 3.34 | 0 | 0 | 0 |
03/10/2011 |
3.37
|
4,200 | 3.09 | 3.41 | 3.19 | 0 | 0 | 0 |
30/09/2011 |
3.19
|
3,400 | 3.55 | 3.55 | 3.19 | 0 | 0 | 0 |
29/09/2011 |
3.55
|
700 | 3.23 | 3.55 | 3.55 | 0 | 0 | 0 |
28/09/2011 |
3.23
|
4,900 | 3.51 | 3.51 | 3.23 | 0 | 0 | 0 |
27/09/2011 |
3.51
|
2,600 | 3.19 | 3.51 | 3.19 | 0 | 0 | 0 |
26/09/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
23/09/2011 |
3.19
|
100 | 3.51 | 3.51 | 3.19 | 0 | 0 | 0 |
22/09/2011 |
3.51
|
100 | 3.19 | 3.51 | 3.51 | 0 | 0 | 0 |
21/09/2011 |
3.19
|
100 | 3.51 | 3.51 | 3.19 | 0 | 0 | 0 |
20/09/2011 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
19/09/2011 |
3.51
|
1,100 | 3.19 | 3.51 | 3.51 | 0 | 0 | 0 |
16/09/2011 |
3.19
|
100 | 3.55 | 3.55 | 3.19 | 0 | 0 | 0 |
15/09/2011 |
3.55
|
5,000 | 3.90 | 3.90 | 3.55 | 0 | 0 | 0 |
14/09/2011 |
3.90
|
200 | 3.55 | 3.90 | 3.90 | 0 | 0 | 0 |
13/09/2011 |
3.55
|
100 | 3.19 | 3.55 | 3.55 | 0 | 0 | 0 |
12/09/2011 |
3.19
|
300 | 2.94 | 3.23 | 3.19 | 0 | 0 | 0 |
09/09/2011 |
2.94
|
100 | 2.73 | 2.94 | 2.94 | 0 | 0 | 0 |
08/09/2011 |
2.73
|
700 | 2.48 | 2.73 | 2.73 | 0 | 0 | 0 |
07/09/2011 |
2.48
|
200 | 2.38 | 2.48 | 2.48 | 0 | 0 | 0 |
06/09/2011 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
05/09/2011 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
01/09/2011 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
31/08/2011 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
30/08/2011 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
29/08/2011 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
26/08/2011 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
25/08/2011 |
2.38
|
0 | 2.27 | 2.38 | 2.38 | 0 | 0 | 0 |
24/08/2011 |
2.27
|
2,000 | 2.24 | 2.45 | 2.27 | 0 | 0 | 0 |
23/08/2011 |
2.24
|
1,000 | 2.48 | 2.48 | 2.24 | 0 | 0 | 0 |
22/08/2011 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
19/08/2011 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
18/08/2011 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
17/08/2011 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
16/08/2011 |
2.48
|
200 | 2.52 | 2.52 | 2.48 | 0 | 0 | 0 |
15/08/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
12/08/2011 |
2.52
|
17,100 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
11/08/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
10/08/2011 |
2.52
|
0 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
09/08/2011 |
2.52
|
0 | 2.48 | 2.52 | 2.52 | 0 | 0 | 0 |
08/08/2011 |
2.48
|
1,500 | 2.48 | 2.52 | 2.48 | 0 | 0 | 0 |
05/08/2011 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
04/08/2011 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
03/08/2011 |
2.48
|
1,000 | 2.70 | 2.70 | 2.48 | 0 | 0 | 0 |
02/08/2011 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
01/08/2011 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
29/07/2011 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
28/07/2011 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
27/07/2011 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
26/07/2011 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
25/07/2011 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
22/07/2011 |
2.70
|
200 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
21/07/2011 |
2.80
|
100 | 3.09 | 3.09 | 2.80 | 0 | 0 | 0 |
20/07/2011 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
19/07/2011 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
18/07/2011 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
15/07/2011 |
3.09
|
800 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
14/07/2011 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
13/07/2011 |
3.09
|
0 | 3.41 | 3.09 | 3.09 | 0 | 0 | 0 |
12/07/2011 |
3.41
|
4,300 | 3.12 | 3.41 | 2.87 | 0 | 0 | 0 |
11/07/2011 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
08/07/2011 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
07/07/2011 |
3.12
|
600 | 2.84 | 3.12 | 3.12 | 0 | 0 | 0 |
06/07/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
05/07/2011 |
2.84
|
500 | 2.66 | 2.84 | 2.84 | 0 | 0 | 0 |
04/07/2011 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
01/07/2011 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
30/06/2011 |
2.66
|
100 | 2.94 | 2.94 | 2.66 | 0 | 0 | 0 |
29/06/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
28/06/2011 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 |
27/06/2011 |
2.94
|
100 | 3.16 | 3.16 | 2.94 | 0 | 0 | 0 |
24/06/2011 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
23/06/2011 |
3.16
|
0 | 3.19 | 3.16 | 3.16 | 0 | 0 | 0 |
22/06/2011 |
3.19
|
600 | 3.19 | 3.19 | 2.87 | 0 | 0 | 0 |
21/06/2011 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
20/06/2011 |
3.19
|
900 | 2.91 | 3.19 | 3.19 | 0 | 0 | 0 |
17/06/2011 |
2.91
|
600 | 3.37 | 3.37 | 2.91 | 0 | 0 | 0 |
16/06/2011 |
3.37
|
5,000 | 3.37 | 3.37 | 3.19 | 0 | 0 | 0 |
15/06/2011 |
3.37
|
500 | 3.55 | 3.55 | 3.37 | 0 | 0 | 0 |
14/06/2011 |
3.55
|
100 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 |
13/06/2011 |
3.73
|
2,000 | 3.55 | 3.73 | 3.73 | 0 | 0 | 0 |
10/06/2011 |
3.55
|
1,000 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 |
09/06/2011 |
3.73
|
200 | 4.08 | 4.08 | 3.73 | 0 | 0 | 0 |
08/06/2011 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
07/06/2011 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
06/06/2011 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
03/06/2011 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
02/06/2011 |
4.08
|
3,400 | 3.73 | 4.08 | 4.08 | 0 | 0 | 0 |
01/06/2011 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
31/05/2011 |
3.73
|
500 | 4.12 | 4.12 | 3.73 | 0 | 0 | 0 |
30/05/2011 |
4.12
|
100 | 4.54 | 4.54 | 4.12 | 0 | 0 | 0 |
27/05/2011 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
26/05/2011 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
25/05/2011 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |