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) |
-1.85 | -6.85% | 13,865,600 | -33,600 | -1.2 |
23.95
27.10
25.15
|
2 tháng
(2024-07-22) |
-3.85 | -13.28% | 40,263,000 | -77,475 | -2.0 |
22.80
30.60
25.15
|
3 tháng
(2024-06-21) |
-7.45 | -22.85% | 62,940,700 | 173,825 | 5.9 |
22.80
32.60
25.15
|
6 tháng
(2024-03-25) |
4.90 | 24.20% | 120,952,500 | 152,325 | 3.4 |
18.50
32.60
25.15
|
12 tháng
(2023-09-25) |
6.25 | 33.07% | 159,418,200 | 195,025 | 3.9 |
14.10
32.60
25.15
|
24 tháng
(2022-09-30) |
4.15 | 19.76% | 239,789,700 | 237,045 | 4.8 |
7.69
32.60
25.15
|
36 tháng
(2021-10-05) |
2.83 | 12.67% | 298,609,400 | 203,009 | 4.9 |
7.69
75.12
25.15
|
60 tháng
(2019-10-16) |
21.95 | 685.39% | 348,222,300 | -1,711,686 | -45.8 |
3.07
75.12
25.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
1.51
|
200 | 1.64 | 1.64 | 1.51 | 0 | 0 | 0 |
22/11/2011 |
1.64
|
1,500 | 1.64 | 1.64 | 1.54 | 0 | 0 | 0 |
21/11/2011 |
1.64
|
7,600 | 1.74 | 1.74 | 1.64 | 0 | 0 | 0 |
18/11/2011 |
1.74
|
9,700 | 1.87 | 1.87 | 1.74 | 0 | 0 | 0 |
17/11/2011 |
1.87
|
23,300 | 2.00 | 2.00 | 1.87 | 0 | 0 | 0 |
16/11/2011 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 |
15/11/2011 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 |
14/11/2011 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 |
11/11/2011 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 |
10/11/2011 |
2.00
|
24,900 | 2.13 | 2.13 | 2.00 | 0 | 0 | 0 |
09/11/2011 |
2.13
|
100 | 2.05 | 2.13 | 2.13 | 0 | 0 | 0 |
08/11/2011 |
2.05
|
100 | 1.92 | 2.05 | 2.05 | 0 | 0 | 0 |
07/11/2011 |
1.92
|
3,000 | 2.05 | 2.05 | 1.92 | 0 | 0 | 0 |
04/11/2011 |
2.05
|
3,300 | 2.20 | 2.20 | 2.05 | 0 | 0 | 0 |
03/11/2011 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
02/11/2011 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
01/11/2011 |
2.20
|
3,000 | 2.31 | 2.31 | 2.20 | 0 | 0 | 0 |
31/10/2011 |
2.31
|
22,100 | 2.38 | 2.48 | 2.31 | 0 | 0 | 0 |
28/10/2011 |
2.38
|
1,600 | 2.38 | 2.48 | 2.38 | 0 | 0 | 0 |
27/10/2011 |
2.38
|
1,300 | 2.54 | 2.54 | 2.38 | 0 | 0 | 0 |
26/10/2011 |
2.54
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
25/10/2011 |
2.54
|
100 | 2.43 | 2.54 | 2.54 | 0 | 0 | 0 |
24/10/2011 |
2.43
|
0 | 2.41 | 2.43 | 2.43 | 0 | 0 | 0 |
21/10/2011 |
2.41
|
900 | 2.28 | 2.43 | 2.41 | 0 | 0 | 0 |
20/10/2011 |
2.28
|
0 | 2.33 | 2.28 | 2.28 | 0 | 0 | 0 |
19/10/2011 |
2.33
|
700 | 2.33 | 2.33 | 2.18 | 0 | 0 | 0 |
18/10/2011 |
2.33
|
6,500 | 2.33 | 2.33 | 2.28 | 0 | 0 | 0 |
17/10/2011 |
2.33
|
100 | 2.59 | 2.59 | 2.33 | 0 | 0 | 0 |
14/10/2011 |
2.59
|
200 | 2.38 | 2.59 | 2.36 | 0 | 0 | 0 |
13/10/2011 |
2.38
|
500 | 2.56 | 2.64 | 2.38 | 0 | 0 | 0 |
12/10/2011 |
2.56
|
100 | 2.82 | 2.82 | 2.56 | 0 | 0 | 0 |
11/10/2011 |
2.82
|
200 | 2.77 | 2.82 | 2.61 | 0 | 0 | 0 |
10/10/2011 |
2.77
|
1,600 | 2.92 | 2.92 | 2.74 | 0 | 0 | 0 |
07/10/2011 |
2.92
|
25,800 | 2.79 | 2.92 | 2.61 | 0 | 0 | 0 |
06/10/2011 |
2.79
|
11,600 | 2.77 | 2.87 | 2.64 | 0 | 0 | 0 |
05/10/2011 |
2.77
|
0 | 2.77 | 2.77 | 2.77 | 0 | 0 | 0 |
04/10/2011 |
2.77
|
100 | 2.69 | 2.77 | 2.77 | 0 | 0 | 0 |
03/10/2011 |
2.69
|
4,700 | 2.56 | 2.77 | 2.56 | 0 | 0 | 0 |
30/09/2011 |
2.56
|
2,600 | 2.64 | 2.64 | 2.56 | 0 | 0 | 0 |
29/09/2011 |
2.64
|
800 | 2.79 | 2.79 | 2.64 | 0 | 0 | 0 |
28/09/2011 |
2.79
|
0 | 2.87 | 2.79 | 2.79 | 0 | 0 | 0 |
27/09/2011 |
2.87
|
5,300 | 3.05 | 3.05 | 2.77 | 100 | 0 | 0.0 |
26/09/2011 |
3.05
|
3,000 | 2.87 | 3.05 | 2.89 | 0 | 0 | 0 |
23/09/2011 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
22/09/2011 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 |
21/09/2011 |
2.87
|
0 | 2.82 | 2.87 | 2.87 | 0 | 0 | 0 |
20/09/2011 |
2.82
|
4,500 | 3.00 | 3.07 | 2.82 | 0 | 0 | 0 |
19/09/2011 |
3.00
|
11,400 | 2.74 | 3.00 | 2.66 | 0 | 0 | 0 |
16/09/2011 |
2.74
|
9,900 | 2.92 | 2.95 | 2.74 | 0 | 0 | 0 |
15/09/2011 |
2.92
|
0 | 2.84 | 2.92 | 2.92 | 0 | 0 | 0 |
14/09/2011 |
2.84
|
7,000 | 3.10 | 3.10 | 2.84 | 0 | 0 | 0 |
13/09/2011 |
3.10
|
13,700 | 2.95 | 3.10 | 2.95 | 0 | 0 | 0 |
12/09/2011 |
2.95
|
10,000 | 2.69 | 2.95 | 2.87 | 0 | 0 | 0 |
09/09/2011 |
2.69
|
2,500 | 2.64 | 2.79 | 2.69 | 0 | 0 | 0 |
08/09/2011 |
2.64
|
15,000 | 2.41 | 2.64 | 2.56 | 0 | 0 | 0 |
07/09/2011 |
2.41
|
6,000 | 2.41 | 2.56 | 2.38 | 0 | 0 | 0 |
06/09/2011 |
2.41
|
3,000 | 2.59 | 2.59 | 2.41 | 0 | 0 | 0 |
05/09/2011 |
2.59
|
500 | 2.54 | 2.59 | 2.59 | 0 | 0 | 0 |
01/09/2011 |
2.54
|
11,100 | 2.38 | 2.54 | 2.31 | 0 | 0 | 0 |
31/08/2011 |
2.38
|
2,200 | 2.48 | 2.48 | 2.38 | 0 | 0 | 0 |
30/08/2011 |
2.48
|
20,100 | 2.48 | 2.56 | 2.46 | 0 | 0 | 0 |
29/08/2011 |
2.48
|
22,700 | 2.33 | 2.48 | 2.23 | 0 | 0 | 0 |
26/08/2011 |
2.33
|
3,200 | 2.48 | 2.48 | 2.33 | 0 | 0 | 0 |
25/08/2011 |
2.48
|
100 | 2.46 | 2.48 | 2.48 | 0 | 0 | 0 |
24/08/2011 |
2.46
|
1,100 | 2.54 | 2.54 | 2.38 | 0 | 0 | 0 |
23/08/2011 |
2.54
|
100 | 2.41 | 2.54 | 2.54 | 0 | 0 | 0 |
22/08/2011 |
2.41
|
8,500 | 2.43 | 2.56 | 2.36 | 0 | 0 | 0 |
19/08/2011 |
2.43
|
3,100 | 2.56 | 2.56 | 2.43 | 0 | 0 | 0 |
18/08/2011 |
2.56
|
2,600 | 2.66 | 2.84 | 2.48 | 0 | 0 | 0 |
17/08/2011 |
2.66
|
0 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
16/08/2011 |
2.66
|
100 | 2.66 | 2.66 | 2.66 | 0 | 0 | 0 |
15/08/2011 |
2.66
|
100 | 2.71 | 2.71 | 2.66 | 0 | 0 | 0 |
12/08/2011 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
11/08/2011 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 |
10/08/2011 |
2.71
|
100 | 2.56 | 2.71 | 2.71 | 0 | 0 | 0 |
09/08/2011 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
08/08/2011 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
05/08/2011 |
2.56
|
100 | 2.48 | 2.56 | 2.56 | 0 | 0 | 0 |
04/08/2011 |
2.48
|
10,300 | 2.33 | 2.48 | 2.38 | 0 | 0 | 0 |
03/08/2011 |
2.33
|
0 | 2.23 | 2.33 | 2.33 | 0 | 0 | 0 |
02/08/2011 |
2.23
|
2,500 | 2.20 | 2.38 | 2.23 | 0 | 0 | 0 |
01/08/2011 |
2.20
|
1,000 | 2.18 | 2.28 | 2.20 | 0 | 0 | 0 |
29/07/2011 |
2.18
|
1,700 | 2.36 | 2.36 | 2.18 | 100 | 0 | 0.0 |
28/07/2011 |
2.36
|
1,400 | 2.25 | 2.36 | 2.31 | 0 | 0 | 0 |
27/07/2011 |
2.25
|
4,200 | 2.38 | 2.38 | 2.23 | 0 | 0 | 0 |
26/07/2011 |
2.38
|
1,300 | 2.41 | 2.43 | 2.38 | 0 | 0 | 0 |
25/07/2011 |
2.41
|
1,100 | 2.54 | 2.54 | 2.41 | 0 | 0 | 0 |
22/07/2011 |
2.54
|
600 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 |
21/07/2011 |
2.54
|
500 | 2.43 | 2.54 | 2.54 | 0 | 0 | 0 |
20/07/2011 |
2.43
|
12,000 | 2.48 | 2.56 | 2.43 | 0 | 0 | 0 |
19/07/2011 |
2.48
|
30,300 | 2.59 | 2.59 | 2.48 | 0 | 0 | 0 |
18/07/2011 |
2.59
|
500 | 2.66 | 2.66 | 2.59 | 0 | 0 | 0 |
15/07/2011 |
2.66
|
5,700 | 2.61 | 2.66 | 2.56 | 0 | 0 | 0 |
14/07/2011 |
2.61
|
13,000 | 2.66 | 2.66 | 2.61 | 0 | 0 | 0 |
13/07/2011 |
2.66
|
7,200 | 2.61 | 2.66 | 2.56 | 0 | 0 | 0 |
12/07/2011 |
2.61
|
700 | 2.74 | 2.74 | 2.61 | 0 | 0 | 0 |
11/07/2011 |
2.74
|
4,100 | 2.71 | 2.79 | 2.74 | 0 | 0 | 0 |
08/07/2011 |
2.71
|
6,900 | 2.64 | 2.82 | 2.71 | 0 | 0 | 0 |
07/07/2011 |
2.64
|
3,700 | 2.79 | 2.79 | 2.61 | 0 | 0 | 0 |
06/07/2011 |
2.79
|
2,200 | 2.74 | 2.82 | 2.77 | 0 | 0 | 0 |