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) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-21) |
-0.20 | -1.72% | 848,800 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-25) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-09-30) |
-4.53 | -28.33% | 1,139,500 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-05) |
0.03 | 0.30% | 2,656,000 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-16) |
0.60 | 5.52% | 3,810,720 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/11/2011 |
3.12
|
50 | 3.26 | 3.26 | 3.12 | 0 | 0 | 0 |
09/11/2011 |
3.26
|
50 | 3.12 | 3.26 | 3.21 | 0 | 0 | 0 |
08/11/2011 |
3.12
|
20 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
07/11/2011 |
3.12
|
2,000 | 3.26 | 3.26 | 3.12 | 0 | 0 | 0 |
04/11/2011 |
3.26
|
10 | 3.12 | 3.26 | 3.26 | 0 | 0 | 0 |
03/11/2011 |
3.12
|
2,000 | 3.26 | 3.26 | 3.12 | 0 | 0 | 0 |
02/11/2011 |
3.26
|
4,370 | 3.26 | 3.26 | 3.12 | 0 | 0 | 0 |
01/11/2011 |
3.26
|
10 | 3.40 | 3.40 | 3.26 | 0 | 0 | 0 |
31/10/2011 |
3.40
|
20 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
28/10/2011 |
3.30
|
170 | 3.16 | 3.30 | 3.16 | 0 | 0 | 0 |
27/10/2011 |
3.16
|
2,010 | 3.26 | 3.26 | 3.16 | 0 | 0 | 0 |
26/10/2011 |
3.26
|
10 | 3.21 | 3.26 | 3.26 | 0 | 0 | 0 |
25/10/2011 |
3.21
|
8,000 | 3.21 | 3.21 | 3.16 | 0 | 0 | 0 |
24/10/2011 |
3.21
|
6,430 | 3.26 | 3.26 | 3.21 | 0 | 0 | 0 |
21/10/2011 |
3.26
|
1,120 | 3.30 | 3.35 | 3.26 | 0 | 0 | 0 |
20/10/2011 |
3.30
|
2,470 | 3.26 | 3.30 | 3.21 | 0 | 0 | 0 |
19/10/2011 |
3.26
|
2,310 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 |
18/10/2011 |
3.30
|
3,400 | 3.21 | 3.30 | 3.16 | 0 | 0 | 0 |
17/10/2011 |
3.21
|
16,800 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 |
14/10/2011 |
3.30
|
6,120 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 |
13/10/2011 |
3.30
|
13,110 | 3.26 | 3.35 | 3.26 | 0 | 0 | 0 |
12/10/2011 |
3.26
|
25,510 | 3.35 | 3.40 | 3.26 | 0 | 0 | 0 |
11/10/2011 |
3.35
|
46,020 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
10/10/2011 |
3.40
|
320 | 3.40 | 3.49 | 3.40 | 0 | 0 | 0 |
07/10/2011 |
3.40
|
23,500 | 3.44 | 3.44 | 3.40 | 0 | 0 | 0 |
06/10/2011 |
3.44
|
3,520 | 3.40 | 3.49 | 3.30 | 0 | 0 | 0 |
05/10/2011 |
3.40
|
36,900 | 3.44 | 3.54 | 3.40 | 0 | 0 | 0 |
04/10/2011 |
3.44
|
26,210 | 3.44 | 3.49 | 3.44 | 0 | 0 | 0 |
03/10/2011 |
3.44
|
12,010 | 3.54 | 3.63 | 3.44 | 0 | 0 | 0 |
30/09/2011 |
3.54
|
10,370 | 3.49 | 3.54 | 3.44 | 0 | 0 | 0 |
29/09/2011 |
3.49
|
36,370 | 3.54 | 3.54 | 3.49 | 0 | 0 | 0 |
28/09/2011 |
3.54
|
56,780 | 3.44 | 3.58 | 3.44 | 0 | 0 | 0 |
27/09/2011 |
3.44
|
22,340 | 3.44 | 3.58 | 3.40 | 0 | 0 | 0 |
26/09/2011 |
3.44
|
14,020 | 3.49 | 3.58 | 3.44 | 0 | 0 | 0 |
23/09/2011 |
3.49
|
69,730 | 3.35 | 3.49 | 3.44 | 0 | 0 | 0 |
22/09/2011 |
3.35
|
9,090 | 3.21 | 3.35 | 3.30 | 0 | 0 | 0 |
21/09/2011 |
3.21
|
47,740 | 3.35 | 3.40 | 3.21 | 0 | 0 | 0 |
20/09/2011 |
3.35
|
16,520 | 3.40 | 3.49 | 3.26 | 0 | 0 | 0 |
19/09/2011 |
3.40
|
29,000 | 3.40 | 3.44 | 3.35 | 0 | 0 | 0 |
16/09/2011 |
3.40
|
45,550 | 3.35 | 3.44 | 3.21 | 0 | 0 | 0 |
15/09/2011 |
3.35
|
13,170 | 3.49 | 3.63 | 3.35 | 0 | 0 | 0 |
14/09/2011 |
3.49
|
14,800 | 3.44 | 3.49 | 3.30 | 0 | 0 | 0 |
13/09/2011 |
3.44
|
13,280 | 3.35 | 3.49 | 3.44 | 0 | 0 | 0 |
12/09/2011 |
3.35
|
3,380 | 3.44 | 3.44 | 3.30 | 0 | 0 | 0 |
09/09/2011 |
3.44
|
59,480 | 3.35 | 3.49 | 3.35 | 0 | 0 | 0 |
08/09/2011 |
3.35
|
35,030 | 3.21 | 3.35 | 3.30 | 0 | 0 | 0 |
07/09/2011 |
3.21
|
85,290 | 3.07 | 3.21 | 3.16 | 0 | 0 | 0 |
06/09/2011 |
3.07
|
3,900 | 3.21 | 3.21 | 3.07 | 0 | 0 | 0 |
05/09/2011 |
3.21
|
81,140 | 3.26 | 3.26 | 3.21 | 0 | 0 | 0 |
01/09/2011 |
3.26
|
105,720 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
31/08/2011 |
3.30
|
3,010 | 3.26 | 3.30 | 3.21 | 0 | 0 | 0 |
30/08/2011 |
3.26
|
102,530 | 3.26 | 3.40 | 3.21 | 0 | 0 | 0 |
29/08/2011 |
3.26
|
8,590 | 3.12 | 3.26 | 2.98 | 0 | 0 | 0 |
26/08/2011 |
3.12
|
2,230 | 3.07 | 3.21 | 2.98 | 0 | 0 | 0 |
25/08/2011 |
3.07
|
10,990 | 3.21 | 3.21 | 3.07 | 0 | 0 | 0 |
24/08/2011 |
3.21
|
10,080 | 3.16 | 3.26 | 3.07 | 0 | 0 | 0 |
23/08/2011 |
3.16
|
10,510 | 3.16 | 3.26 | 3.16 | 0 | 0 | 0 |
22/08/2011 |
3.16
|
36,400 | 3.02 | 3.16 | 3.02 | 0 | 0 | 0 |
19/08/2011 |
3.02
|
2,030 | 3.07 | 3.16 | 2.93 | 0 | 0 | 0 |
18/08/2011 |
3.07
|
19,010 | 3.12 | 3.26 | 3.07 | 0 | 0 | 0 |
17/08/2011 |
3.12
|
3,020 | 3.02 | 3.16 | 3.12 | 0 | 0 | 0 |
16/08/2011 |
3.02
|
2,570 | 3.02 | 3.16 | 3.02 | 0 | 0 | 0 |
15/08/2011 |
3.02
|
310 | 3.02 | 3.02 | 2.93 | 0 | 0 | 0 |
12/08/2011 |
3.02
|
1,010 | 2.98 | 3.02 | 2.98 | 0 | 0 | 0 |
11/08/2011 |
2.98
|
3,210 | 2.98 | 2.98 | 2.88 | 0 | 0 | 0 |
10/08/2011 |
2.98
|
1,330 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
09/08/2011 |
2.98
|
31,410 | 2.98 | 2.98 | 2.84 | 0 | 0 | 0 |
08/08/2011 |
2.98
|
1,120 | 2.98 | 3.12 | 2.98 | 0 | 0 | 0 |
05/08/2011 |
2.98
|
11,220 | 3.12 | 3.12 | 2.98 | 0 | 0 | 0 |
04/08/2011 |
3.12
|
4,950 | 2.98 | 3.12 | 2.88 | 0 | 0 | 0 |
03/08/2011 |
2.98
|
7,290 | 3.02 | 3.02 | 2.98 | 0 | 0 | 0 |
02/08/2011 |
3.02
|
4,790 | 3.16 | 3.16 | 3.02 | 0 | 0 | 0 |
01/08/2011 |
3.16
|
5,250 | 3.26 | 3.26 | 3.12 | 0 | 0 | 0 |
29/07/2011 |
3.26
|
20 | 3.16 | 3.26 | 3.26 | 0 | 0 | 0 |
28/07/2011 |
3.16
|
1,620 | 3.02 | 3.16 | 3.12 | 0 | 0 | 0 |
27/07/2011 |
3.02
|
60 | 3.12 | 3.26 | 3.02 | 0 | 0 | 0 |
26/07/2011 |
3.12
|
4,020 | 3.07 | 3.12 | 3.02 | 0 | 0 | 0 |
25/07/2011 |
3.07
|
7,730 | 3.12 | 3.21 | 3.02 | 0 | 0 | 0 |
22/07/2011 |
3.12
|
2,060 | 3.12 | 3.21 | 3.02 | 0 | 0 | 0 |
21/07/2011 |
3.12
|
19,460 | 3.26 | 3.26 | 3.12 | 0 | 0 | 0 |
20/07/2011 |
3.26
|
73,970 | 3.26 | 3.26 | 3.12 | 0 | 0 | 0 |
19/07/2011 |
3.26
|
51,100 | 3.21 | 3.26 | 3.16 | 0 | 0 | 0 |
18/07/2011 |
3.21
|
5,113 | 3.35 | 3.44 | 3.21 | 0 | 0 | 0 |
15/07/2011 |
3.35
|
11,510 | 3.49 | 3.49 | 3.35 | 0 | 0 | 0 |
14/07/2011 |
3.49
|
20 | 3.44 | 3.49 | 3.49 | 0 | 0 | 0 |
13/07/2011 |
3.44
|
17,340 | 3.54 | 3.58 | 3.44 | 0 | 0 | 0 |
12/07/2011 |
3.54
|
10,120 | 3.68 | 3.68 | 3.54 | 0 | 0 | 0 |
11/07/2011 |
3.68
|
5,270 | 3.58 | 3.68 | 3.49 | 0 | 0 | 0 |
08/07/2011 |
3.58
|
16,050 | 3.72 | 3.77 | 3.58 | 0 | 0 | 0 |
07/07/2011 |
3.72
|
3,240 | 3.72 | 3.72 | 3.63 | 0 | 0 | 0 |
06/07/2011 |
3.72
|
330 | 3.77 | 3.77 | 3.72 | 0 | 0 | 0 |
05/07/2011 |
3.77
|
14,620 | 3.72 | 3.82 | 3.68 | 0 | 0 | 0 |
04/07/2011 |
3.72
|
15,400 | 3.82 | 3.86 | 3.72 | 0 | 0 | 0 |
01/07/2011 |
3.82
|
8,510 | 3.72 | 3.82 | 3.63 | 0 | 0 | 0 |
30/06/2011 |
3.72
|
18,070 | 3.82 | 3.86 | 3.68 | 0 | 0 | 0 |
29/06/2011 |
3.82
|
61,760 | 3.82 | 3.91 | 3.63 | 0 | 0 | 0 |
28/06/2011 |
3.82
|
24,170 | 3.91 | 4.05 | 3.82 | 0 | 0 | 0 |
27/06/2011 |
3.91
|
16,000 | 3.91 | 3.91 | 3.82 | 0 | 0 | 0 |
24/06/2011 |
3.91
|
13,750 | 3.91 | 3.96 | 3.77 | 0 | 0 | 0 |
23/06/2011 |
3.91
|
12,070 | 4.09 | 4.19 | 3.91 | 0 | 0 | 0 |