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) |
0.27 | 9.89% | 8,517,300 | 0 | 0 |
2.63
3
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 12,652,800 | 0 | 0 |
2.60
3
3
|
3 tháng
(2024-06-21) |
-0.19 | -5.96% | 18,861,000 | -820 | -0.0 |
2.60
3.19
3
|
6 tháng
(2024-03-25) |
-0.63 | -17.36% | 63,234,500 | -820 | -0.0 |
2.60
3.65
3
|
12 tháng
(2023-09-25) |
-1.24 | -29.25% | 190,470,200 | -920 | -0.0 |
2.60
4.24
3
|
24 tháng
(2022-09-30) |
-2.70 | -47.37% | 699,456,200 | -6,345 | -0.1 |
2.60
6.39
3
|
36 tháng
(2021-10-05) |
-6.30 | -67.75% | 1,735,042,500 | -334,087 | -4.3 |
2.60
20.76
3
|
60 tháng
(2019-10-16) |
0.50 | 20.06% | 2,642,866,540 | -453,407 | -15.6 |
1.67
20.76
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2011 |
3.73
|
16,920 | 3.65 | 3.76 | 3.67 | 0 | 0 | 0 |
21/11/2011 |
3.65
|
27,150 | 3.70 | 3.70 | 3.59 | 0 | 14,530 | -0.2 |
18/11/2011 |
3.70
|
9,590 | 3.76 | 3.78 | 3.62 | 0 | 0 | 0 |
17/11/2011 |
3.76
|
4,000 | 3.81 | 3.81 | 3.76 | 0 | 0 | 0 |
16/11/2011 |
3.81
|
19,280 | 3.76 | 3.84 | 3.70 | 0 | 500 | -0.0 |
15/11/2011 |
3.76
|
11,850 | 3.70 | 3.84 | 3.59 | 0 | 3,000 | -0.0 |
14/11/2011 |
3.70
|
8,140 | 3.84 | 3.84 | 3.70 | 30 | 1,000 | -0.0 |
11/11/2011 |
3.84
|
54,790 | 4.00 | 4.06 | 3.84 | 0 | 7,590 | -0.1 |
10/11/2011 |
4.00
|
22,750 | 4.14 | 4.14 | 4.00 | 0 | 0 | 0 |
09/11/2011 |
4.14
|
16,890 | 4.00 | 4.14 | 4.00 | 0 | 0 | 0 |
08/11/2011 |
4.00
|
19,090 | 3.89 | 4.00 | 3.89 | 0 | 0 | 0 |
07/11/2011 |
3.89
|
35,550 | 4.03 | 4.11 | 3.87 | 430 | 0 | 0.0 |
04/11/2011 |
4.03
|
18,310 | 4.09 | 4.11 | 3.98 | 0 | 0 | 0 |
03/11/2011 |
4.09
|
5,740 | 4.06 | 4.14 | 4.09 | 0 | 0 | 0 |
02/11/2011 |
4.06
|
33,580 | 4.22 | 4.39 | 4.06 | 0 | 0 | 0 |
01/11/2011 |
4.22
|
103,620 | 4.39 | 4.41 | 4.22 | 0 | 0 | 0 |
31/10/2011 |
4.39
|
76,030 | 4.44 | 4.47 | 4.39 | 0 | 0 | 0 |
28/10/2011 |
4.44
|
151,130 | 4.28 | 4.47 | 4.28 | 0 | 1,000 | -0.0 |
27/10/2011 |
4.28
|
77,630 | 4.22 | 4.36 | 4.17 | 0 | 420 | -0.0 |
26/10/2011 |
4.22
|
76,890 | 4.20 | 4.25 | 4.09 | 420 | 0 | 0.0 |
25/10/2011 |
4.20
|
73,400 | 4.39 | 4.39 | 4.20 | 0 | 0 | 0 |
24/10/2011 |
4.39
|
115,010 | 4.41 | 4.52 | 4.33 | 1,500 | 1,500 | -0.0 |
21/10/2011 |
4.41
|
58,640 | 4.22 | 4.41 | 4.22 | 800 | 860 | -0.0 |
20/10/2011 |
4.22
|
92,930 | 4.06 | 4.22 | 3.98 | 0 | 0 | 0 |
19/10/2011 |
4.06
|
68,460 | 3.95 | 4.09 | 3.84 | 0 | 0 | 0 |
18/10/2011 |
3.95
|
46,110 | 3.81 | 3.95 | 3.67 | 1,000 | 0 | 0.0 |
17/10/2011 |
3.81
|
37,630 | 3.98 | 3.98 | 3.81 | 0 | 0 | 0 |
14/10/2011 |
3.98
|
82,100 | 3.89 | 4.09 | 3.84 | 0 | 0 | 0 |
13/10/2011 |
3.89
|
54,340 | 3.73 | 3.89 | 3.73 | 0 | 0 | 0 |
12/10/2011 |
3.73
|
64,010 | 3.56 | 3.73 | 3.51 | 0 | 0 | 0 |
11/10/2011 |
3.56
|
4,850 | 3.48 | 3.56 | 3.51 | 0 | 0 | 0 |
10/10/2011 |
3.48
|
15,790 | 3.46 | 3.56 | 3.43 | 0 | 0 | 0 |
07/10/2011 |
3.46
|
1,600 | 3.54 | 3.65 | 3.46 | 0 | 0 | 0 |
06/10/2011 |
3.54
|
12,010 | 3.37 | 3.54 | 3.35 | 0 | 0 | 0 |
05/10/2011 |
3.37
|
2,440 | 3.37 | 3.46 | 3.37 | 0 | 0 | 0 |
04/10/2011 |
3.37
|
5,140 | 3.37 | 3.40 | 3.32 | 300 | 0 | 0.0 |
03/10/2011 |
3.37
|
15,150 | 3.43 | 3.48 | 3.37 | 2,000 | 0 | 0.0 |
30/09/2011 |
3.43
|
22,930 | 3.48 | 3.48 | 3.40 | 8,990 | 0 | 0.1 |
29/09/2011 |
3.48
|
17,970 | 3.51 | 3.51 | 3.37 | 0 | 0 | 0 |
28/09/2011 |
3.51
|
17,770 | 3.59 | 3.59 | 3.51 | 0 | 0 | 0 |
27/09/2011 |
3.59
|
3,180 | 3.54 | 3.59 | 3.48 | 0 | 0 | 0 |
26/09/2011 |
3.54
|
8,480 | 3.48 | 3.56 | 3.46 | 2,010 | 0 | 0.0 |
23/09/2011 |
3.48
|
6,860 | 3.59 | 3.62 | 3.37 | 0 | 0 | 0 |
22/09/2011 |
3.59
|
27,210 | 3.54 | 3.59 | 3.54 | 0 | 0 | 0 |
21/09/2011 |
3.54
|
1,260 | 3.48 | 3.65 | 3.43 | 0 | 0 | 0 |
20/09/2011 |
3.48
|
37,030 | 3.65 | 3.65 | 3.48 | 1,950 | 0 | 0.0 |
19/09/2011 |
3.65
|
28,630 | 3.54 | 3.65 | 3.40 | 0 | 0 | 0 |
16/09/2011 |
3.54
|
26,760 | 3.70 | 3.70 | 3.54 | 0 | 0 | 0 |
15/09/2011 |
3.70
|
39,080 | 3.70 | 3.70 | 3.56 | 0 | 0 | 0 |
14/09/2011 |
3.70
|
70,650 | 3.81 | 3.87 | 3.70 | 20 | 0 | 0.0 |
13/09/2011 |
3.81
|
159,620 | 3.65 | 3.81 | 3.65 | 17,400 | 100 | 0.2 |
12/09/2011 |
3.65
|
71,650 | 3.73 | 3.78 | 3.59 | 4,260 | 0 | 0.1 |
09/09/2011 |
3.73
|
35,380 | 3.73 | 3.81 | 3.62 | 0 | 0 | 0 |
08/09/2011 |
3.73
|
88,840 | 3.56 | 3.73 | 3.73 | 0 | 0 | 0 |
07/09/2011 |
3.56
|
88,950 | 3.40 | 3.56 | 3.54 | 1,000 | 0 | 0.0 |
06/09/2011 |
3.40
|
79,850 | 3.54 | 3.56 | 3.40 | 0 | 0 | 0 |
05/09/2011 |
3.54
|
249,980 | 3.37 | 3.54 | 3.46 | 0 | 6,000 | -0.1 |
01/09/2011 |
3.37
|
20,470 | 3.24 | 3.37 | 3.37 | 0 | 0 | 0 |
31/08/2011 |
3.24
|
11,570 | 3.10 | 3.24 | 3.24 | 0 | 0 | 0 |
30/08/2011 |
3.10
|
20,120 | 2.96 | 3.10 | 3.10 | 0 | 0 | 0 |
29/08/2011 |
2.96
|
196,860 | 2.82 | 2.96 | 2.91 | 1,500 | 150 | 0.0 |
26/08/2011 |
2.82
|
26,270 | 2.82 | 2.85 | 2.80 | 0 | 0 | 0 |
25/08/2011 |
2.82
|
29,820 | 2.82 | 2.82 | 2.77 | 0 | 0 | 0 |
24/08/2011 |
2.82
|
57,670 | 2.93 | 2.96 | 2.82 | 5,380 | 0 | 0.1 |
23/08/2011 |
2.93
|
240 | 2.88 | 2.93 | 2.93 | 0 | 0 | 0 |
22/08/2011 |
2.88
|
44,380 | 2.77 | 2.91 | 2.85 | 3,430 | 0 | 0.0 |
19/08/2011 |
2.77
|
82,640 | 2.88 | 2.88 | 2.74 | 5,050 | 2,300 | 0.0 |
18/08/2011 |
2.88
|
41,050 | 2.80 | 2.91 | 2.85 | 5,000 | 0 | 0.1 |
17/08/2011 |
2.80
|
20,800 | 2.69 | 2.80 | 2.77 | 40 | 0 | 0.0 |
16/08/2011 |
2.69
|
19,730 | 2.80 | 2.80 | 2.69 | 2,030 | 0 | 0.0 |
15/08/2011 |
2.80
|
5,480 | 2.71 | 2.82 | 2.71 | 60 | 0 | 0.0 |
12/08/2011 |
2.71
|
91,160 | 2.85 | 2.99 | 2.71 | 5,550 | 0 | 0.1 |
11/08/2011 |
2.85
|
30,600 | 2.93 | 2.99 | 2.82 | 6,200 | 0 | 0.1 |
10/08/2011 |
2.93
|
15,630 | 3.02 | 3.15 | 2.93 | 10 | 0 | 0.0 |
09/08/2011 |
3.02
|
22,150 | 3.07 | 3.18 | 2.93 | 0 | 0 | 0 |
08/08/2011 |
3.07
|
43,660 | 3.18 | 3.24 | 3.07 | 8,000 | 0 | 0.1 |
05/08/2011 |
3.18
|
18,300 | 3.21 | 3.21 | 3.10 | 0 | 0 | 0 |
04/08/2011 |
3.21
|
37,390 | 3.10 | 3.21 | 3.04 | 0 | 0 | 0 |
03/08/2011 |
3.10
|
28,150 | 3.13 | 3.13 | 2.99 | 0 | 0 | 0 |
02/08/2011 |
3.13
|
31,360 | 3.21 | 3.21 | 3.07 | 0 | 260 | -0.0 |
01/08/2011 |
3.21
|
17,330 | 3.21 | 3.32 | 3.13 | 0 | 0 | 0 |
29/07/2011 |
3.21
|
30,250 | 3.18 | 3.24 | 3.10 | 0 | 0 | 0 |
28/07/2011 |
3.18
|
23,470 | 3.15 | 3.24 | 3.18 | 0 | 0 | 0 |
27/07/2011 |
3.15
|
8,740 | 3.26 | 3.37 | 3.15 | 0 | 3,000 | -0.0 |
26/07/2011 |
3.26
|
3,450 | 3.32 | 3.32 | 3.26 | 0 | 0 | 0 |
25/07/2011 |
3.32
|
18,000 | 3.43 | 3.56 | 3.32 | 0 | 0 | 0 |
22/07/2011 |
3.43
|
6,130 | 3.51 | 3.51 | 3.40 | 0 | 0 | 0 |
21/07/2011 |
3.51
|
6,110 | 3.59 | 3.59 | 3.43 | 0 | 0 | 0 |
20/07/2011 |
3.59
|
8,730 | 3.48 | 3.62 | 3.48 | 0 | 0 | 0 |
19/07/2011 |
3.48
|
24,050 | 3.54 | 3.62 | 3.37 | 0 | 0 | 0 |
18/07/2011 |
3.54
|
102 | 3.40 | 3.56 | 3.54 | 0 | 0 | 0 |
15/07/2011 |
3.40
|
23,050 | 3.51 | 3.62 | 3.40 | 0 | 0 | 0 |
14/07/2011 |
3.51
|
17,720 | 3.67 | 3.67 | 3.51 | 0 | 0 | 0 |
13/07/2011 |
3.67
|
9,020 | 3.56 | 3.67 | 3.48 | 0 | 0 | 0 |
12/07/2011 |
3.56
|
2,350 | 3.54 | 3.65 | 3.54 | 0 | 0 | 0 |
11/07/2011 |
3.54
|
5,530 | 3.65 | 3.73 | 3.54 | 0 | 0 | 0 |
08/07/2011 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
07/07/2011 |
3.65
|
12,560 | 3.70 | 3.70 | 3.54 | 0 | 0 | 0 |
06/07/2011 |
3.70
|
11,110 | 3.70 | 3.78 | 3.70 | 0 | 0 | 0 |
05/07/2011 |
3.70
|
13,160 | 3.65 | 3.73 | 3.67 | 0 | 0 | 0 |