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) |
-1.84 | -5.98% | 10,700 | 0 | 0 |
28.25
30.84
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,100 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-21) |
-4.29 | -12.89% | 159,700 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,300 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-25) |
11.28 | 63.62% | 1,518,900 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-09-30) |
14.26 | 96.68% | 3,469,900 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-05) |
11.17 | 62.60% | 7,191,600 | -3,623 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-16) |
13.43 | 86.21% | 18,508,750 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2011 |
2.72
|
24,210 | 2.84 | 2.95 | 2.72 | 0 | 5,000 | -0.0 |
10/11/2011 |
2.84
|
11,560 | 2.92 | 2.92 | 2.81 | 0 | 0 | 0 |
09/11/2011 |
2.92
|
6,790 | 2.92 | 2.92 | 2.87 | 0 | 0 | 0 |
08/11/2011 |
2.92
|
23,150 | 3.04 | 3.04 | 2.92 | 0 | 0 | 0 |
07/11/2011 |
3.04
|
16,980 | 3.07 | 3.07 | 2.92 | 980 | 0 | 0.0 |
04/11/2011 |
3.07
|
590 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 |
03/11/2011 |
3.13
|
5,840 | 3.07 | 3.13 | 3.01 | 0 | 0 | 0 |
02/11/2011 |
3.07
|
12,460 | 3.07 | 3.10 | 2.98 | 0 | 0 | 0 |
01/11/2011 |
3.07
|
57,530 | 3.22 | 3.22 | 3.07 | 0 | 0 | 0 |
31/10/2011 |
3.22
|
20,290 | 3.30 | 3.36 | 3.22 | 0 | 0 | 0 |
28/10/2011 |
3.30
|
35,680 | 3.16 | 3.30 | 3.10 | 0 | 0 | 0 |
27/10/2011 |
3.16
|
12,270 | 3.10 | 3.16 | 3.16 | 0 | 0 | 0 |
26/10/2011 |
3.10
|
101,550 | 3.10 | 3.25 | 3.10 | 0 | 0 | 0 |
25/10/2011 |
3.10
|
12,420 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 |
24/10/2011 |
3.25
|
19,940 | 3.10 | 3.25 | 3.16 | 0 | 0 | 0 |
21/10/2011 |
3.10
|
74,780 | 3.19 | 3.33 | 3.10 | 0 | 70,000 | -0.8 |
20/10/2011 |
3.19
|
46,400 | 3.33 | 3.39 | 3.19 | 0 | 34,990 | -0.4 |
19/10/2011 |
3.33
|
65,690 | 3.33 | 3.48 | 3.22 | 0 | 52,570 | -0.6 |
18/10/2011 |
3.33
|
57,420 | 3.48 | 3.51 | 3.33 | 0 | 0 | 0 |
17/10/2011 |
3.48
|
13,620 | 3.51 | 3.60 | 3.33 | 0 | 0 | 0 |
14/10/2011 |
3.51
|
29,550 | 3.48 | 3.60 | 3.48 | 0 | 0 | 0 |
13/10/2011 |
3.48
|
42,620 | 3.42 | 3.57 | 3.39 | 0 | 0 | 0 |
12/10/2011 |
3.42
|
35,870 | 3.60 | 3.60 | 3.42 | 0 | 0 | 0 |
11/10/2011 |
3.60
|
23,520 | 3.66 | 3.74 | 3.60 | 0 | 0 | 0 |
10/10/2011 |
3.66
|
41,580 | 3.63 | 3.68 | 3.60 | 0 | 0 | 0 |
07/10/2011 |
3.63
|
16,250 | 3.63 | 3.77 | 3.51 | 0 | 0 | 0 |
06/10/2011 |
3.63
|
48,650 | 3.63 | 3.74 | 3.63 | 0 | 0 | 0 |
05/10/2011 |
3.63
|
6,930 | 3.51 | 3.68 | 3.51 | 0 | 0 | 0 |
04/10/2011 |
3.51
|
37,440 | 3.60 | 3.71 | 3.51 | 0 | 0 | 0 |
03/10/2011 |
3.60
|
23,930 | 3.66 | 3.77 | 3.60 | 0 | 0 | 0 |
30/09/2011 |
3.66
|
22,740 | 3.68 | 3.80 | 3.66 | 0 | 0 | 0 |
29/09/2011 |
3.68
|
100,970 | 3.83 | 3.83 | 3.66 | 0 | 0 | 0 |
28/09/2011 |
3.83
|
28,460 | 3.92 | 3.92 | 3.83 | 0 | 0 | 0 |
27/09/2011 |
3.92
|
37,660 | 3.92 | 3.95 | 3.83 | 0 | 0 | 0 |
26/09/2011 |
3.92
|
33,420 | 3.95 | 4.06 | 3.86 | 0 | 0 | 0 |
23/09/2011 |
3.95
|
63,420 | 4.12 | 4.12 | 3.92 | 0 | 0 | 0 |
22/09/2011 |
4.12
|
74,470 | 3.95 | 4.12 | 3.83 | 0 | 0 | 0 |
21/09/2011 |
3.95
|
67,890 | 3.77 | 3.95 | 3.77 | 0 | 0 | 0 |
20/09/2011 |
3.77
|
26,790 | 3.86 | 3.92 | 3.71 | 0 | 0 | 0 |
19/09/2011 |
3.86
|
87,080 | 3.89 | 3.89 | 3.74 | 0 | 0 | 0 |
16/09/2011 |
3.89
|
62,640 | 4.06 | 4.06 | 3.89 | 0 | 0 | 0 |
15/09/2011 |
4.06
|
160,370 | 4.06 | 4.06 | 3.89 | 0 | 0 | 0 |
14/09/2011 |
4.06
|
210,810 | 4.27 | 4.30 | 4.06 | 0 | 0 | 0 |
13/09/2011 |
4.27
|
143,180 | 4.24 | 4.39 | 4.12 | 0 | 2,000 | -0.0 |
12/09/2011 |
4.24
|
114,630 | 4.30 | 4.45 | 4.09 | 1,020 | 0 | 0.0 |
09/09/2011 |
4.30
|
189,760 | 4.09 | 4.30 | 4.04 | 0 | 0 | 0 |
08/09/2011 |
4.09
|
168,170 | 3.92 | 4.09 | 4.09 | 0 | 0 | 0 |
07/09/2011 |
3.92
|
145,000 | 3.74 | 3.92 | 3.77 | 0 | 0 | 0 |
06/09/2011 |
3.74
|
23,930 | 3.77 | 3.83 | 3.71 | 0 | 0 | 0 |
05/09/2011 |
3.77
|
93,050 | 3.92 | 3.95 | 3.77 | 0 | 0 | 0 |
01/09/2011 |
3.92
|
68,440 | 3.92 | 4.01 | 3.86 | 0 | 0 | 0 |
31/08/2011 |
3.92
|
155,730 | 3.86 | 3.95 | 3.74 | 0 | 0 | 0 |
30/08/2011 |
3.86
|
81,860 | 3.89 | 4.04 | 3.86 | 0 | 0 | 0 |
29/08/2011 |
3.89
|
76,560 | 3.71 | 3.89 | 3.74 | 0 | 0 | 0 |
26/08/2011 |
3.71
|
23,280 | 3.71 | 3.77 | 3.71 | 0 | 0 | 0 |
25/08/2011 |
3.71
|
171,750 | 3.74 | 3.80 | 3.57 | 0 | 0 | 0 |
24/08/2011 |
3.74
|
176,610 | 3.83 | 3.83 | 3.66 | 0 | 0 | 0 |
23/08/2011 |
3.83
|
15,320 | 3.86 | 3.95 | 3.77 | 0 | 0 | 0 |
22/08/2011 |
3.86
|
31,470 | 3.71 | 3.89 | 3.83 | 0 | 0 | 0 |
19/08/2011 |
3.71
|
64,350 | 3.89 | 3.89 | 3.71 | 0 | 0 | 0 |
18/08/2011 |
3.89
|
33,930 | 3.80 | 3.95 | 3.83 | 0 | 0 | 0 |
17/08/2011 |
3.80
|
39,450 | 3.71 | 3.80 | 3.68 | 0 | 0 | 0 |
16/08/2011 |
3.71
|
24,260 | 3.71 | 3.74 | 3.63 | 500 | 0 | 0.0 |
15/08/2011 |
3.71
|
800 | 3.71 | 3.71 | 3.68 | 0 | 0 | 0 |
12/08/2011 |
3.71
|
12,220 | 3.68 | 3.77 | 3.57 | 0 | 0 | 0 |
11/08/2011 |
3.68
|
111,860 | 3.77 | 3.77 | 3.60 | 0 | 0 | 0 |
10/08/2011 |
3.77
|
40,400 | 3.74 | 3.92 | 3.68 | 0 | 0 | 0 |
09/08/2011 |
3.74
|
26,150 | 3.92 | 3.92 | 3.74 | 0 | 0 | 0 |
08/08/2011 |
3.92
|
17,550 | 4.04 | 4.04 | 3.89 | 0 | 0 | 0 |
05/08/2011 |
4.04
|
12,040 | 4.09 | 4.09 | 3.92 | 0 | 0 | 0 |
04/08/2011 |
4.09
|
66,730 | 3.92 | 4.09 | 3.95 | 0 | 0 | 0 |
03/08/2011 |
3.92
|
39,530 | 4.04 | 4.06 | 3.86 | 0 | 0 | 0 |
02/08/2011 |
4.04
|
53,870 | 4.18 | 4.18 | 3.98 | 0 | 0 | 0 |
01/08/2011 |
4.18
|
19,650 | 4.21 | 4.24 | 4.09 | 0 | 0 | 0 |
29/07/2011 |
4.21
|
29,980 | 4.33 | 4.39 | 4.15 | 0 | 0 | 0 |
28/07/2011 |
4.33
|
13,260 | 4.33 | 4.39 | 4.33 | 0 | 0 | 0 |
27/07/2011 |
4.33
|
13,440 | 4.27 | 4.39 | 4.15 | 0 | 0 | 0 |
26/07/2011 |
4.27
|
28,200 | 4.45 | 4.50 | 4.27 | 0 | 0 | 0 |
25/07/2011 |
4.45
|
20,960 | 4.47 | 4.47 | 4.42 | 0 | 0 | 0 |
22/07/2011 |
4.47
|
32,720 | 4.53 | 4.53 | 4.36 | 0 | 0 | 0 |
21/07/2011 |
4.53
|
17,180 | 4.53 | 4.53 | 4.45 | 0 | 0 | 0 |
20/07/2011 |
4.53
|
106,750 | 4.53 | 4.53 | 4.45 | 0 | 0 | 0 |
19/07/2011 |
4.53
|
94,170 | 4.59 | 4.59 | 4.42 | 0 | 0 | 0 |
18/07/2011 |
4.59
|
2,929 | 4.68 | 4.68 | 4.50 | 0 | 0 | 0 |
15/07/2011 |
4.68
|
14,800 | 4.71 | 4.77 | 4.62 | 0 | 0 | 0 |
14/07/2011 |
4.71
|
240,460 | 4.62 | 4.83 | 4.68 | 0 | 0 | 0 |
13/07/2011 |
4.62
|
15,370 | 4.42 | 4.62 | 4.62 | 0 | 0 | 0 |
12/07/2011 |
4.42
|
31,580 | 4.42 | 4.45 | 4.33 | 0 | 0 | 0 |
11/07/2011 |
4.42
|
68,310 | 4.47 | 4.47 | 4.33 | 0 | 0 | 0 |
08/07/2011 |
4.47
|
8,830 | 4.47 | 4.53 | 4.39 | 0 | 0 | 0 |
07/07/2011 |
4.47
|
29,490 | 4.45 | 4.56 | 4.45 | 0 | 0 | 0 |
06/07/2011 |
4.45
|
82,770 | 4.62 | 4.62 | 4.45 | 0 | 0 | 0 |
05/07/2011 |
4.62
|
75,110 | 4.65 | 4.71 | 4.47 | 0 | 0 | 0 |
04/07/2011 |
4.65
|
133,050 | 4.68 | 4.68 | 4.45 | 0 | 0 | 0 |
01/07/2011 |
4.68
|
244,720 | 4.62 | 4.68 | 4.42 | 0 | 0 | 0 |
30/06/2011 |
4.62
|
8,060 | 4.68 | 4.83 | 4.56 | 0 | 0 | 0 |
29/06/2011 |
4.68
|
93,230 | 4.85 | 4.91 | 4.62 | 0 | 0 | 0 |
28/06/2011 |
4.85
|
311,660 | 4.65 | 4.85 | 4.77 | 0 | 0 | 0 |
27/06/2011 |
4.65
|
104,010 | 4.45 | 4.65 | 4.50 | 0 | 0 | 0 |
24/06/2011 |
4.45
|
43,230 | 4.45 | 4.62 | 4.45 | 0 | 0 | 0 |