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) |
-0.13 | -4.09% | 1,382,400 | 0 | 0 |
2.90
3.23
3.05
|
2 tháng
(2024-07-22) |
-0.63 | -17.12% | 2,599,500 | -1,500 | -0.0 |
2.90
3.68
3.05
|
3 tháng
(2024-06-21) |
-0.86 | -21.99% | 3,597,300 | -1,500 | -0.0 |
2.90
3.91
3.05
|
6 tháng
(2024-03-25) |
-1.03 | -25.25% | 14,569,300 | -1,600 | -0.0 |
2.90
4.35
3.05
|
12 tháng
(2023-09-25) |
-2.97 | -49.34% | 49,888,300 | -16,900 | -0.1 |
2.90
6.02
3.05
|
24 tháng
(2022-09-30) |
-3.47 | -53.22% | 134,136,400 | -27,500 | -1.1 |
2.90
6.52
3.05
|
36 tháng
(2021-10-05) |
-3.93 | -56.30% | 316,930,800 | -14,077 | 1.2 |
2.90
18.90
3.05
|
60 tháng
(2019-10-16) |
-2.15 | -41.35% | 340,039,120 | -200,067 | 0.4 |
2.90
18.90
3.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
4.42
|
42,380 | 4.61 | 4.61 | 4.42 | 0 | 0 | 0 |
18/11/2011 |
4.61
|
73,200 | 4.70 | 4.70 | 4.52 | 0 | 29,000 | -0.1 |
17/11/2011 |
4.70
|
62,200 | 4.79 | 4.79 | 4.61 | 0 | 20,000 | -0.1 |
16/11/2011 |
4.79
|
69,440 | 4.70 | 4.79 | 4.70 | 0 | 17,490 | -0.1 |
15/11/2011 |
4.70
|
140,550 | 4.79 | 4.79 | 4.61 | 0 | 28,510 | -0.1 |
14/11/2011 |
4.79
|
112,110 | 4.98 | 4.98 | 4.79 | 0 | 25,670 | -0.1 |
11/11/2011 |
4.98
|
102,390 | 5.16 | 5.16 | 4.98 | 0 | 33,000 | -0.2 |
10/11/2011 |
5.16
|
118,750 | 5.35 | 5.35 | 5.16 | 0 | 0 | 0 |
09/11/2011 |
5.35
|
43,820 | 5.35 | 5.53 | 5.35 | 0 | 0 | 0 |
08/11/2011 |
5.35
|
31,280 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
07/11/2011 |
5.44
|
42,050 | 5.62 | 5.62 | 5.44 | 5,740 | 0 | 0.0 |
04/11/2011 |
5.62
|
15,760 | 5.62 | 5.71 | 5.53 | 0 | 0 | 0 |
03/11/2011 |
5.62
|
51,730 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
02/11/2011 |
5.62
|
120,540 | 5.81 | 5.81 | 5.53 | 0 | 0 | 0 |
01/11/2011 |
5.81
|
111,900 | 6.08 | 6.08 | 5.81 | 0 | 0 | 0 |
31/10/2011 |
6.08
|
57,580 | 6.27 | 6.45 | 6.08 | 0 | 0 | 0 |
28/10/2011 |
6.27
|
151,510 | 5.99 | 6.27 | 5.99 | 0 | 0 | 0 |
27/10/2011 |
5.99
|
22,470 | 5.90 | 5.99 | 5.81 | 0 | 0 | 0 |
26/10/2011 |
5.90
|
40,020 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 |
25/10/2011 |
5.81
|
80,310 | 6.08 | 6.08 | 5.81 | 0 | 0 | 0 |
24/10/2011 |
6.08
|
62,240 | 6.27 | 6.36 | 6.08 | 0 | 0 | 0 |
21/10/2011 |
6.27
|
80,130 | 6.17 | 6.36 | 6.08 | 0 | 0 | 0 |
20/10/2011 |
6.17
|
15,110 | 6.17 | 6.17 | 6.08 | 0 | 0 | 0 |
19/10/2011 |
6.17
|
42,090 | 5.99 | 6.17 | 5.90 | 0 | 0 | 0 |
18/10/2011 |
5.99
|
58,410 | 5.99 | 6.08 | 5.90 | 0 | 0 | 0 |
17/10/2011 |
5.99
|
81,200 | 6.08 | 6.17 | 5.99 | 0 | 0 | 0 |
14/10/2011 |
6.08
|
84,160 | 6.27 | 6.45 | 6.08 | 0 | 0 | 0 |
13/10/2011 |
6.27
|
142,740 | 6.36 | 6.36 | 6.08 | 0 | 0 | 0 |
12/10/2011 |
6.36
|
151,870 | 6.64 | 6.64 | 6.36 | 0 | 0 | 0 |
11/10/2011 |
6.64
|
23,540 | 6.73 | 6.82 | 6.64 | 0 | 0 | 0 |
10/10/2011 |
6.73
|
107,530 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 |
07/10/2011 |
6.82
|
162,540 | 7.00 | 7.00 | 6.82 | 0 | 0 | 0 |
06/10/2011 |
7.00
|
114,550 | 7.00 | 7.19 | 6.91 | 0 | 0 | 0 |
05/10/2011 |
7.00
|
145,630 | 7.00 | 7.10 | 6.91 | 0 | 0 | 0 |
04/10/2011 |
7.00
|
303,920 | 6.91 | 7.00 | 6.73 | 0 | 0 | 0 |
03/10/2011 |
6.91
|
106,390 | 7.19 | 7.19 | 6.91 | 0 | 0 | 0 |
30/09/2011 |
7.19
|
115,300 | 7.19 | 7.28 | 7.00 | 0 | 0 | 0 |
29/09/2011 |
7.19
|
362,510 | 7.46 | 7.65 | 7.19 | 0 | 0 | 0 |
28/09/2011 |
7.46
|
402,320 | 7.19 | 7.46 | 7.37 | 0 | 0 | 0 |
27/09/2011 |
7.19
|
263,780 | 6.91 | 7.19 | 6.91 | 0 | 0 | 0 |
26/09/2011 |
6.91
|
96,140 | 7.10 | 7.19 | 6.91 | 0 | 0 | 0 |
23/09/2011 |
7.10
|
95,590 | 7.28 | 7.28 | 7.10 | 0 | 0 | 0 |
22/09/2011 |
7.28
|
113,450 | 7.10 | 7.28 | 7.00 | 0 | 0 | 0 |
21/09/2011 |
7.10
|
112,090 | 6.91 | 7.10 | 6.91 | 0 | 0 | 0 |
20/09/2011 |
6.91
|
171,610 | 7.19 | 7.19 | 6.91 | 0 | 0 | 0 |
19/09/2011 |
7.19
|
108,140 | 7.19 | 7.37 | 7.00 | 0 | 0 | 0 |
16/09/2011 |
7.19
|
753,130 | 7.56 | 7.56 | 7.19 | 0 | 0 | 0 |
15/09/2011 |
7.56
|
166,740 | 7.83 | 7.83 | 7.46 | 0 | 0 | 0 |
14/09/2011 |
7.83
|
416,420 | 8.20 | 8.20 | 7.83 | 0 | 0 | 0 |
13/09/2011 |
8.20
|
663,470 | 7.83 | 8.20 | 7.83 | 0 | 0 | 0 |
12/09/2011 |
7.83
|
359,620 | 7.65 | 7.83 | 7.46 | 0 | 0 | 0 |
09/09/2011 |
7.65
|
345,550 | 7.74 | 7.83 | 7.56 | 0 | 0 | 0 |
08/09/2011 |
7.74
|
350,790 | 7.83 | 8.02 | 7.74 | 0 | 0 | 0 |
07/09/2011 |
7.83
|
215,630 | 7.65 | 7.83 | 7.65 | 0 | 0 | 0 |
06/09/2011 |
7.65
|
127,990 | 8.02 | 8.02 | 7.65 | 0 | 0 | 0 |
05/09/2011 |
8.02
|
245,100 | 8.11 | 8.20 | 7.93 | 0 | 2,760 | -0.0 |
01/09/2011 |
8.11
|
396,380 | 7.74 | 8.11 | 8.11 | 0 | 5,000 | -0.0 |
31/08/2011 |
7.74
|
401,150 | 7.37 | 7.74 | 7.56 | 0 | 0 | 0 |
30/08/2011 |
7.37
|
139,600 | 7.37 | 7.56 | 7.28 | 0 | 0 | 0 |
29/08/2011 |
7.37
|
69,490 | 7.19 | 7.37 | 7.19 | 0 | 0 | 0 |
26/08/2011 |
7.19
|
89,130 | 7.28 | 7.37 | 7.10 | 0 | 0 | 0 |
25/08/2011 |
7.28
|
45,360 | 7.19 | 7.28 | 7.19 | 0 | 0 | 0 |
24/08/2011 |
7.19
|
24,210 | 7.19 | 7.37 | 7.19 | 0 | 0 | 0 |
23/08/2011 |
7.19
|
38,580 | 7.28 | 7.37 | 7.10 | 0 | 0 | 0 |
22/08/2011 |
7.28
|
111,630 | 7.19 | 7.37 | 7.19 | 0 | 0 | 0 |
19/08/2011 |
7.19
|
36,800 | 7.28 | 7.28 | 7.00 | 0 | 0 | 0 |
18/08/2011 |
7.28
|
71,570 | 7.28 | 7.37 | 7.28 | 0 | 0 | 0 |
17/08/2011 |
7.28
|
48,160 | 7.10 | 7.28 | 7.00 | 0 | 0 | 0 |
16/08/2011 |
7.10
|
24,680 | 7.19 | 7.28 | 7.10 | 0 | 0 | 0 |
15/08/2011 |
7.19
|
6,640 | 7.28 | 7.28 | 7.19 | 0 | 0 | 0 |
12/08/2011 |
7.28
|
53,760 | 7.00 | 7.28 | 7.00 | 0 | 0 | 0 |
11/08/2011 |
7.00
|
118,910 | 7.19 | 7.19 | 6.91 | 0 | 0 | 0 |
10/08/2011 |
7.19
|
52,700 | 6.91 | 7.19 | 6.91 | 0 | 0 | 0 |
09/08/2011 |
6.91
|
104,550 | 7.19 | 7.19 | 6.91 | 0 | 0 | 0 |
08/08/2011 |
7.19
|
13,880 | 7.28 | 7.37 | 7.19 | 0 | 0 | 0 |
05/08/2011 |
7.28
|
65,760 | 7.56 | 7.83 | 7.28 | 0 | 0 | 0 |
04/08/2011 |
7.56
|
65,620 | 7.28 | 7.56 | 7.28 | 0 | 0 | 0 |
03/08/2011 |
7.28
|
20,380 | 7.19 | 7.37 | 7.19 | 0 | 0 | 0 |
02/08/2011 |
7.19
|
75,730 | 7.46 | 7.56 | 7.19 | 0 | 0 | 0 |
01/08/2011 |
7.46
|
167,520 | 7.46 | 7.65 | 7.37 | 0 | 0 | 0 |
29/07/2011 |
7.46
|
178,950 | 7.56 | 7.74 | 7.46 | 0 | 0 | 0 |
28/07/2011 |
7.56
|
103,000 | 7.46 | 7.65 | 7.28 | 0 | 0 | 0 |
27/07/2011 |
7.46
|
103,520 | 7.83 | 7.83 | 7.46 | 0 | 0 | 0 |
26/07/2011 |
7.83
|
434,420 | 7.46 | 7.83 | 7.19 | 0 | 0 | 0 |
25/07/2011 |
7.46
|
204,160 | 7.19 | 7.46 | 7.37 | 0 | 0 | 0 |
22/07/2011 |
7.19
|
18,320 | 7.19 | 7.28 | 7.10 | 0 | 0 | 0 |
21/07/2011 |
7.19
|
176,520 | 7.56 | 7.56 | 7.19 | 0 | 0 | 0 |
20/07/2011 |
7.56
|
101,840 | 7.46 | 7.65 | 7.46 | 0 | 0 | 0 |
19/07/2011 |
7.46
|
436,210 | 7.37 | 7.65 | 7.10 | 0 | 0 | 0 |
18/07/2011 |
7.37
|
40,821 | 7.10 | 7.37 | 7.10 | 0 | 0 | 0 |
15/07/2011 |
7.10
|
255,450 | 6.91 | 7.19 | 6.82 | 0 | 0 | 0 |
14/07/2011 |
6.91
|
21,270 | 6.91 | 7.00 | 6.82 | 0 | 0 | 0 |
13/07/2011 |
6.91
|
8,000 | 6.91 | 7.00 | 6.91 | 0 | 0 | 0 |
12/07/2011 |
6.91
|
52,900 | 6.91 | 6.91 | 6.73 | 0 | 0 | 0 |
11/07/2011 |
6.91
|
53,400 | 7.10 | 7.10 | 6.91 | 0 | 0 | 0 |
08/07/2011 |
7.10
|
14,820 | 7.19 | 7.28 | 7.10 | 0 | 0 | 0 |
07/07/2011 |
7.19
|
65,760 | 7.10 | 7.28 | 7.10 | 0 | 0 | 0 |
06/07/2011 |
7.10
|
47,360 | 7.28 | 7.37 | 7.10 | 0 | 0 | 0 |
05/07/2011 |
7.28
|
108,910 | 7.00 | 7.28 | 7.10 | 0 | 0 | 0 |
04/07/2011 |
7.00
|
87,090 | 7.28 | 7.28 | 7.00 | 0 | 0 | 0 |