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 | 0% | 129,200 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 168,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-21) |
-0.40 | -3.92% | 308,000 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 918,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-25) |
-2.20 | -18.32% | 2,603,400 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-09-30) |
-4.14 | -29.69% | 4,321,570 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-05) |
-3.20 | -24.59% | 12,235,946 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-16) |
2.93 | 42.60% | 16,353,390 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2011 |
1.44
|
1,300 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 |
23/11/2011 |
1.44
|
600 | 1.44 | 1.44 | 1.44 | 0 | 0 | 0 |
22/11/2011 |
1.44
|
200 | 1.51 | 1.51 | 1.44 | 0 | 0 | 0 |
21/11/2011 |
1.51
|
200 | 1.44 | 1.51 | 1.37 | 0 | 0 | 0 |
18/11/2011 |
1.44
|
1,800 | 1.48 | 1.48 | 1.44 | 0 | 0 | 0 |
17/11/2011 |
1.48
|
1,900 | 1.58 | 1.58 | 1.48 | 0 | 0 | 0 |
16/11/2011 |
1.58
|
300 | 1.53 | 1.58 | 1.58 | 0 | 0 | 0 |
15/11/2011 |
1.53
|
400 | 1.51 | 1.53 | 1.48 | 0 | 0 | 0 |
14/11/2011 |
1.51
|
500 | 1.48 | 1.51 | 1.42 | 0 | 0 | 0 |
11/11/2011 |
1.48
|
1,800 | 1.53 | 1.53 | 1.48 | 0 | 0 | 0 |
10/11/2011 |
1.53
|
2,700 | 1.62 | 1.62 | 1.53 | 0 | 0 | 0 |
09/11/2011 |
1.62
|
1,300 | 1.60 | 1.64 | 1.62 | 0 | 0 | 0 |
08/11/2011 |
1.60
|
2,400 | 1.51 | 1.60 | 1.60 | 0 | 0 | 0 |
07/11/2011 |
1.51
|
500 | 1.60 | 1.60 | 1.51 | 0 | 0 | 0 |
04/11/2011 |
1.60
|
1,000 | 1.58 | 1.60 | 1.60 | 0 | 0 | 0 |
03/11/2011 |
1.58
|
3,700 | 1.67 | 1.67 | 1.58 | 0 | 0 | 0 |
02/11/2011 |
1.67
|
0 | 1.67 | 1.67 | 1.67 | 0 | 0 | 0 |
01/11/2011 |
1.67
|
200 | 1.60 | 1.67 | 1.67 | 0 | 0 | 0 |
31/10/2011 |
1.60
|
1,600 | 1.69 | 1.74 | 1.60 | 0 | 0 | 0 |
28/10/2011 |
1.69
|
3,500 | 1.62 | 1.69 | 1.60 | 0 | 0 | 0 |
27/10/2011 |
1.62
|
100 | 1.55 | 1.62 | 1.62 | 0 | 0 | 0 |
26/10/2011 |
1.55
|
2,200 | 1.58 | 1.62 | 1.55 | 0 | 0 | 0 |
25/10/2011 |
1.58
|
8,300 | 1.64 | 1.64 | 1.55 | 0 | 0 | 0 |
24/10/2011 |
1.64
|
400 | 1.64 | 1.64 | 1.60 | 0 | 0 | 0 |
21/10/2011 |
1.64
|
700 | 1.58 | 1.64 | 1.62 | 0 | 0 | 0 |
20/10/2011 |
1.58
|
200 | 1.62 | 1.62 | 1.58 | 0 | 0 | 0 |
19/10/2011 |
1.62
|
800 | 1.58 | 1.62 | 1.60 | 0 | 0 | 0 |
18/10/2011 |
1.58
|
0 | 1.62 | 1.58 | 1.58 | 0 | 0 | 0 |
17/10/2011 |
1.62
|
3,300 | 1.64 | 1.64 | 1.53 | 0 | 0 | 0 |
14/10/2011 |
1.64
|
100 | 1.60 | 1.64 | 1.64 | 0 | 0 | 0 |
13/10/2011 |
1.60
|
1,100 | 1.62 | 1.62 | 1.60 | 0 | 0 | 0 |
12/10/2011 |
1.62
|
1,100 | 1.71 | 1.71 | 1.60 | 0 | 0 | 0 |
11/10/2011 |
1.71
|
2,300 | 1.64 | 1.71 | 1.64 | 0 | 0 | 0 |
10/10/2011 |
1.64
|
100 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
07/10/2011 |
1.64
|
2,300 | 1.67 | 1.67 | 1.55 | 0 | 0 | 0 |
06/10/2011 |
1.67
|
18,900 | 1.64 | 1.76 | 1.53 | 0 | 0 | 0 |
05/10/2011 |
1.64
|
16,000 | 1.76 | 1.76 | 1.64 | 100 | 0 | 0.0 |
04/10/2011 |
1.76
|
600 | 1.83 | 1.83 | 1.76 | 0 | 0 | 0 |
03/10/2011 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
30/09/2011 |
1.83
|
100 | 1.71 | 1.83 | 1.83 | 0 | 0 | 0 |
29/09/2011 |
1.71
|
1,600 | 1.80 | 1.80 | 1.71 | 0 | 0 | 0 |
28/09/2011 |
1.80
|
2,800 | 1.78 | 1.83 | 1.78 | 0 | 0 | 0 |
27/09/2011 |
1.78
|
1,300 | 1.74 | 1.85 | 1.78 | 0 | 0 | 0 |
26/09/2011 |
1.74
|
2,700 | 1.83 | 1.87 | 1.74 | 0 | 0 | 0 |
23/09/2011 |
1.83
|
2,000 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
22/09/2011 |
1.83
|
5,900 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
21/09/2011 |
1.83
|
600 | 1.78 | 1.83 | 1.80 | 0 | 0 | 0 |
20/09/2011 |
1.78
|
10,100 | 1.92 | 1.92 | 1.78 | 0 | 0 | 0 |
19/09/2011 |
1.92
|
2,200 | 1.85 | 1.92 | 1.78 | 0 | 0 | 0 |
16/09/2011 |
1.85
|
2,100 | 1.96 | 1.96 | 1.85 | 0 | 0 | 0 |
15/09/2011 |
1.96
|
6,000 | 1.92 | 1.96 | 1.92 | 0 | 0 | 0 |
14/09/2011 |
1.92
|
22,200 | 2.10 | 2.10 | 1.92 | 0 | 0 | 0 |
13/09/2011 |
2.10
|
29,600 | 1.96 | 2.10 | 1.87 | 0 | 0 | 0 |
12/09/2011 |
1.96
|
3,700 | 1.90 | 1.96 | 1.92 | 0 | 0 | 0 |
09/09/2011 |
1.90
|
4,300 | 1.85 | 1.90 | 1.90 | 0 | 0 | 0 |
08/09/2011 |
1.85
|
22,700 | 1.78 | 1.94 | 1.85 | 0 | 0 | 0 |
07/09/2011 |
1.78
|
2,100 | 1.83 | 1.83 | 1.78 | 0 | 0 | 0 |
06/09/2011 |
1.83
|
3,000 | 1.90 | 1.90 | 1.74 | 0 | 0 | 0 |
05/09/2011 |
1.90
|
9,100 | 1.90 | 1.90 | 1.83 | 0 | 0 | 0 |
01/09/2011 |
1.90
|
100 | 1.83 | 1.90 | 1.90 | 0 | 0 | 0 |
31/08/2011 |
1.83
|
2,200 | 1.83 | 1.90 | 1.83 | 0 | 0 | 0 |
30/08/2011 |
1.83
|
6,900 | 1.80 | 1.85 | 1.83 | 0 | 0 | 0 |
29/08/2011 |
1.80
|
10,100 | 1.83 | 1.83 | 1.74 | 0 | 0 | 0 |
26/08/2011 |
1.83
|
2,000 | 1.83 | 1.83 | 1.71 | 0 | 0 | 0 |
25/08/2011 |
1.83
|
1,400 | 1.92 | 1.92 | 1.80 | 0 | 0 | 0 |
24/08/2011 |
1.92
|
100 | 1.87 | 1.92 | 1.92 | 0 | 0 | 0 |
23/08/2011 |
1.87
|
6,900 | 1.80 | 1.87 | 1.80 | 0 | 0 | 0 |
22/08/2011 |
1.80
|
100 | 1.74 | 1.80 | 1.80 | 0 | 0 | 0 |
19/08/2011 |
1.74
|
7,400 | 1.85 | 1.85 | 1.74 | 0 | 0 | 0 |
18/08/2011 |
1.85
|
200 | 1.83 | 1.85 | 1.85 | 0 | 0 | 0 |
17/08/2011 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
16/08/2011 |
1.83
|
0 | 1.83 | 1.83 | 1.83 | 0 | 0 | 0 |
15/08/2011 |
1.83
|
100 | 1.74 | 1.83 | 1.83 | 0 | 0 | 0 |
12/08/2011 |
1.74
|
24,800 | 1.83 | 1.85 | 1.71 | 0 | 0 | 0 |
11/08/2011 |
1.83
|
9,200 | 1.92 | 1.92 | 1.80 | 0 | 0 | 0 |
10/08/2011 |
1.92
|
1,100 | 1.87 | 1.92 | 1.90 | 0 | 0 | 0 |
09/08/2011 |
1.87
|
19,900 | 1.83 | 1.90 | 1.78 | 0 | 0 | 0 |
08/08/2011 |
1.83
|
1,800 | 2.01 | 2.01 | 1.83 | 0 | 0 | 0 |
05/08/2011 |
2.01
|
3,300 | 1.94 | 2.03 | 1.83 | 0 | 0 | 0 |
04/08/2011 |
1.94
|
2,200 | 1.94 | 1.96 | 1.94 | 0 | 0 | 0 |
03/08/2011 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
02/08/2011 |
1.94
|
0 | 1.96 | 1.94 | 1.94 | 0 | 0 | 0 |
01/08/2011 |
1.96
|
37,900 | 1.94 | 1.99 | 1.94 | 0 | 0 | 0 |
29/07/2011 |
1.94
|
0 | 1.94 | 1.94 | 1.94 | 0 | 0 | 0 |
28/07/2011 |
1.94
|
1,600 | 1.83 | 1.94 | 1.94 | 0 | 0 | 0 |
27/07/2011 |
1.83
|
1,500 | 1.94 | 1.94 | 1.83 | 0 | 0 | 0 |
26/07/2011 |
1.94
|
100 | 1.92 | 1.94 | 1.94 | 0 | 0 | 0 |
25/07/2011 |
1.92
|
700 | 2.03 | 2.03 | 1.92 | 0 | 0 | 0 |
22/07/2011 |
2.03
|
0 | 2.03 | 2.03 | 2.03 | 0 | 0 | 0 |
21/07/2011 |
2.03
|
100 | 1.99 | 2.03 | 2.03 | 0 | 0 | 0 |
20/07/2011 |
1.99
|
0 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 |
19/07/2011 |
1.99
|
1,300 | 2.12 | 2.12 | 1.99 | 0 | 0 | 0 |
18/07/2011 |
2.12
|
900 | 1.99 | 2.12 | 2.12 | 0 | 0 | 0 |
15/07/2011 |
1.99
|
2,000 | 1.96 | 2.10 | 1.99 | 0 | 0 | 0 |
14/07/2011 |
1.96
|
3,300 | 1.90 | 1.99 | 1.96 | 0 | 0 | 0 |
13/07/2011 |
1.90
|
700 | 2.06 | 2.06 | 1.90 | 0 | 0 | 0 |
12/07/2011 |
2.06
|
1,000 | 2.03 | 2.06 | 1.96 | 0 | 0 | 0 |
11/07/2011 |
2.03
|
0 | 2.10 | 2.03 | 2.03 | 0 | 0 | 0 |
08/07/2011 |
2.10
|
700 | 2.08 | 2.10 | 2.01 | 0 | 0 | 0 |
07/07/2011 |
2.08
|
1,800 | 2.19 | 2.19 | 2.06 | 0 | 0 | 0 |