Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.50 | 19.23% | 155,600 | 0 | 0 |
2.60
3.10
3.10
|
2 tháng
(2024-07-22) |
0.20 | 6.90% | 252,100 | 0 | 0 |
2.50
3.10
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 430,000 | 0 | 0 |
2.50
3.50
3.10
|
6 tháng
(2024-03-25) |
-0.70 | -18.42% | 1,255,400 | -117,070 | -0.4 |
2.50
3.90
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 4,583,900 | -355,570 | -1.2 |
2.50
3.90
3.10
|
24 tháng
(2022-10-03) |
-0.50 | -13.89% | 15,522,156 | -450,256 | -1.6 |
2.20
4.80
3.10
|
36 tháng
(2021-10-06) |
-2.10 | -40.38% | 69,108,295 | -810,288 | -5.0 |
2.20
11.30
3.10
|
60 tháng
(2019-10-17) |
-0.10 | -3.13% | 134,914,421 | -3,839,088 | -12.7 |
2
11.30
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2011 |
3.43
|
41,900 | 3.48 | 3.48 | 3.38 | 0 | 0 | 0 |
23/11/2011 |
3.48
|
16,000 | 3.38 | 3.57 | 3.43 | 0 | 0 | 0 |
22/11/2011 |
3.38
|
23,600 | 3.38 | 3.48 | 3.28 | 0 | 6,000 | -0.0 |
21/11/2011 |
3.38
|
27,700 | 3.38 | 3.48 | 3.33 | 0 | 0 | 0 |
18/11/2011 |
3.38
|
69,300 | 3.53 | 3.72 | 3.33 | 0 | 0 | 0 |
17/11/2011 |
3.53
|
73,200 | 3.81 | 3.81 | 3.53 | 0 | 0 | 0 |
16/11/2011 |
3.81
|
29,200 | 3.62 | 3.81 | 3.72 | 0 | 0 | 0 |
15/11/2011 |
3.62
|
36,300 | 3.62 | 3.62 | 3.48 | 0 | 0 | 0 |
14/11/2011 |
3.62
|
77,000 | 3.72 | 3.72 | 3.53 | 0 | 0 | 0 |
11/11/2011 |
3.72
|
29,800 | 3.72 | 3.81 | 3.72 | 0 | 0 | 0 |
10/11/2011 |
3.72
|
35,300 | 3.86 | 3.86 | 3.67 | 0 | 0 | 0 |
09/11/2011 |
3.86
|
37,500 | 3.86 | 3.91 | 3.86 | 0 | 0 | 0 |
08/11/2011 |
3.86
|
24,000 | 3.86 | 3.96 | 3.81 | 0 | 0 | 0 |
07/11/2011 |
3.86
|
18,600 | 3.96 | 3.96 | 3.81 | 0 | 0 | 0 |
04/11/2011 |
3.96
|
19,600 | 4.01 | 4.01 | 3.91 | 0 | 0 | 0 |
03/11/2011 |
4.01
|
49,200 | 3.96 | 4.01 | 3.86 | 0 | 0 | 0 |
02/11/2011 |
3.96
|
85,700 | 4.10 | 4.10 | 3.86 | 0 | 0 | 0 |
01/11/2011 |
4.10
|
38,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
31/10/2011 |
4.30
|
101,100 | 4.20 | 4.49 | 4.25 | 0 | 0 | 0 |
28/10/2011 |
4.20
|
68,200 | 4.01 | 4.20 | 4.06 | 0 | 0 | 0 |
27/10/2011 |
4.01
|
10,600 | 4.01 | 4.01 | 3.91 | 0 | 0 | 0 |
26/10/2011 |
4.01
|
43,700 | 4.01 | 4.01 | 3.91 | 0 | 0 | 0 |
25/10/2011 |
4.01
|
16,900 | 4.10 | 4.10 | 3.96 | 0 | 0 | 0 |
24/10/2011 |
4.10
|
31,600 | 4.15 | 4.25 | 4.01 | 0 | 0 | 0 |
21/10/2011 |
4.15
|
39,600 | 3.91 | 4.15 | 3.96 | 0 | 0 | 0 |
20/10/2011 |
3.91
|
44,900 | 3.91 | 3.96 | 3.86 | 0 | 0 | 0 |
19/10/2011 |
3.91
|
11,600 | 3.86 | 3.96 | 3.81 | 0 | 0 | 0 |
18/10/2011 |
3.86
|
54,900 | 3.96 | 3.96 | 3.81 | 0 | 0 | 0 |
17/10/2011 |
3.96
|
17,500 | 3.96 | 4.01 | 3.96 | 0 | 0 | 0 |
14/10/2011 |
3.96
|
72,000 | 4.10 | 4.15 | 3.96 | 1,500 | 0 | 0.0 |
13/10/2011 |
4.10
|
19,900 | 4.01 | 4.10 | 3.96 | 0 | 0 | 0 |
12/10/2011 |
4.01
|
46,400 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
11/10/2011 |
4.15
|
13,300 | 4.15 | 4.39 | 4.15 | 0 | 0 | 0 |
10/10/2011 |
4.15
|
36,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
07/10/2011 |
4.20
|
26,800 | 4.39 | 4.44 | 4.10 | 0 | 0 | 0 |
06/10/2011 |
4.39
|
46,800 | 4.10 | 4.39 | 4.10 | 0 | 0 | 0 |
05/10/2011 |
4.10
|
30,900 | 4.20 | 4.20 | 4.06 | 0 | 0 | 0 |
04/10/2011 |
4.20
|
40,400 | 4.06 | 4.20 | 4.01 | 0 | 0 | 0 |
03/10/2011 |
4.06
|
53,500 | 4.30 | 4.30 | 4.01 | 0 | 0 | 0 |
30/09/2011 |
4.30
|
49,100 | 4.30 | 4.35 | 4.25 | 0 | 0 | 0 |
29/09/2011 |
4.30
|
75,200 | 4.49 | 4.49 | 4.25 | 0 | 0 | 0 |
28/09/2011 |
4.49
|
66,800 | 4.49 | 4.68 | 4.44 | 0 | 0 | 0 |
27/09/2011 |
4.49
|
70,400 | 4.49 | 4.54 | 4.35 | 0 | 0 | 0 |
26/09/2011 |
4.49
|
73,600 | 4.59 | 4.59 | 4.44 | 0 | 0 | 0 |
23/09/2011 |
4.59
|
41,200 | 4.68 | 4.68 | 4.49 | 0 | 0 | 0 |
22/09/2011 |
4.68
|
72,500 | 4.54 | 4.73 | 4.44 | 0 | 0 | 0 |
21/09/2011 |
4.54
|
253,300 | 4.68 | 4.83 | 4.49 | 0 | 0 | 0 |
20/09/2011 |
4.68
|
69,400 | 4.93 | 5.02 | 4.68 | 0 | 0 | 0 |
19/09/2011 |
4.93
|
131,000 | 4.64 | 4.97 | 4.59 | 0 | 0 | 0 |
16/09/2011 |
4.64
|
218,900 | 4.93 | 5.02 | 4.64 | 0 | 0 | 0 |
15/09/2011 |
4.93
|
166,400 | 5.02 | 5.17 | 4.93 | 3,500 | 0 | 0.0 |
14/09/2011 |
5.02
|
701,500 | 4.97 | 5.31 | 4.97 | 0 | 0 | 0 |
13/09/2011 |
4.97
|
76,500 | 4.68 | 4.97 | 4.97 | 0 | 0 | 0 |
12/09/2011 |
4.68
|
296,600 | 4.39 | 4.68 | 4.39 | 0 | 0 | 0 |
09/09/2011 |
4.39
|
75,500 | 4.35 | 4.49 | 4.30 | 0 | 0 | 0 |
08/09/2011 |
4.35
|
86,800 | 4.30 | 4.54 | 4.25 | 0 | 0 | 0 |
07/09/2011 |
4.30
|
85,000 | 4.06 | 4.30 | 4.10 | 0 | 0 | 0 |
06/09/2011 |
4.06
|
52,800 | 4.25 | 4.25 | 4.01 | 0 | 0 | 0 |
05/09/2011 |
4.25
|
118,200 | 4.44 | 4.54 | 4.06 | 0 | 0 | 0 |
01/09/2011 |
4.44
|
86,000 | 4.25 | 4.59 | 4.06 | 0 | 0 | 0 |
31/08/2011 |
4.25
|
48,100 | 4.20 | 4.49 | 4.15 | 0 | 0 | 0 |
30/08/2011 |
4.20
|
151,400 | 4.06 | 4.20 | 4.06 | 0 | 0 | 0 |
29/08/2011 |
4.06
|
117,000 | 3.81 | 4.06 | 3.81 | 0 | 0 | 0 |
26/08/2011 |
3.81
|
18,000 | 3.91 | 4.06 | 3.72 | 0 | 0 | 0 |
25/08/2011 |
3.91
|
43,500 | 3.86 | 4.10 | 3.72 | 0 | 0 | 0 |
24/08/2011 |
3.86
|
41,300 | 3.86 | 4.06 | 3.81 | 0 | 0 | 0 |
23/08/2011 |
3.86
|
45,400 | 3.96 | 4.20 | 3.77 | 0 | 0 | 0 |
22/08/2011 |
3.96
|
87,500 | 3.72 | 3.96 | 3.81 | 0 | 0 | 0 |
19/08/2011 |
3.72
|
10,200 | 3.72 | 4.01 | 3.62 | 0 | 0 | 0 |
18/08/2011 |
3.72
|
62,700 | 3.62 | 3.81 | 3.72 | 0 | 0 | 0 |
17/08/2011 |
3.62
|
73,600 | 3.33 | 3.62 | 3.48 | 0 | 0 | 0 |
16/08/2011 |
3.33
|
51,000 | 3.38 | 3.57 | 3.33 | 0 | 0 | 0 |
15/08/2011 |
3.38
|
5,800 | 3.28 | 3.57 | 3.28 | 0 | 0 | 0 |
12/08/2011 |
3.28
|
43,700 | 3.48 | 3.53 | 3.28 | 0 | 0 | 0 |
11/08/2011 |
3.48
|
17,800 | 3.48 | 3.62 | 3.28 | 0 | 0 | 0 |
10/08/2011 |
3.48
|
29,800 | 3.43 | 3.57 | 3.43 | 0 | 0 | 0 |
09/08/2011 |
3.43
|
64,800 | 3.72 | 3.81 | 3.43 | 0 | 0 | 0 |
08/08/2011 |
3.72
|
14,200 | 3.67 | 3.77 | 3.57 | 0 | 0 | 0 |
05/08/2011 |
3.67
|
24,000 | 3.86 | 4.01 | 3.67 | 0 | 0 | 0 |
04/08/2011 |
3.86
|
46,100 | 3.67 | 3.86 | 3.67 | 0 | 0 | 0 |
03/08/2011 |
3.67
|
13,200 | 3.53 | 3.72 | 3.53 | 1,000 | 0 | 0.0 |
02/08/2011 |
3.53
|
15,100 | 3.67 | 3.81 | 3.48 | 0 | 0 | 0 |
01/08/2011 |
3.67
|
25,700 | 3.77 | 3.96 | 3.53 | 0 | 0 | 0 |
29/07/2011 |
3.77
|
9,900 | 3.86 | 3.86 | 3.77 | 0 | 0 | 0 |
28/07/2011 |
3.86
|
18,100 | 3.96 | 4.06 | 3.77 | 0 | 0 | 0 |
27/07/2011 |
3.96
|
28,800 | 3.91 | 4.20 | 3.86 | 0 | 0 | 0 |
26/07/2011 |
3.91
|
15,800 | 3.91 | 4.01 | 3.72 | 0 | 0 | 0 |
25/07/2011 |
3.91
|
16,500 | 3.96 | 4.15 | 3.86 | 0 | 0 | 0 |
22/07/2011 |
3.96
|
29,000 | 4.06 | 4.35 | 3.91 | 0 | 0 | 0 |
21/07/2011 |
4.06
|
30,500 | 4.20 | 4.44 | 4.01 | 0 | 0 | 0 |
20/07/2011 |
4.20
|
29,700 | 3.96 | 4.30 | 4.01 | 0 | 0 | 0 |
19/07/2011 |
3.96
|
12,700 | 4.01 | 4.30 | 3.96 | 0 | 0 | 0 |
18/07/2011 |
4.01
|
4,600 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
15/07/2011 |
4.15
|
60,000 | 4.39 | 4.39 | 4.10 | 2,000 | 0 | 0.0 |
14/07/2011 |
4.39
|
1,000 | 4.25 | 4.54 | 4.35 | 0 | 0 | 0 |
13/07/2011 |
4.25
|
18,100 | 4.35 | 4.64 | 4.25 | 0 | 0 | 0 |
12/07/2011 |
4.35
|
41,700 | 4.35 | 4.35 | 4.20 | 1,000 | 0 | 0.0 |
11/07/2011 |
4.35
|
6,500 | 4.35 | 4.54 | 4.35 | 0 | 0 | 0 |
08/07/2011 |
4.35
|
19,200 | 4.44 | 4.59 | 4.35 | 0 | 0 | 0 |
07/07/2011 |
4.44
|
4,100 | 4.59 | 4.59 | 4.39 | 1,000 | 0 | 0.0 |