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) |
-0.14 | -2.53% | 169,900 | -7,600 | -0.0 |
5.31
5.54
5.40
|
2 tháng
(2024-07-22) |
-0.20 | -3.60% | 607,500 | -100,516 | -0.6 |
5.26
5.94
5.40
|
3 tháng
(2024-06-24) |
-0.07 | -1.34% | 903,200 | -101,816 | -0.6 |
5.26
5.94
5.40
|
6 tháng
(2024-03-25) |
-0.05 | -0.84% | 1,802,200 | -150,616 | -0.9 |
5.18
5.94
5.40
|
12 tháng
(2023-09-26) |
0.38 | 7.66% | 3,518,900 | -26,746 | -0.2 |
4.58
5.94
5.40
|
24 tháng
(2022-10-03) |
-0.56 | -9.42% | 9,745,800 | 138,831 | -1.2 |
4.21
5.96
5.40
|
36 tháng
(2021-10-06) |
-2.07 | -27.70% | 33,286,800 | 132,025 | 0.2 |
4.21
9.52
5.40
|
60 tháng
(2019-10-17) |
2.80 | 107.32% | 41,866,200 | 82,735 | -0.3 |
1.91
9.52
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2011 |
2.01
|
4,070 | 1.96 | 2.01 | 1.92 | 0 | 0 | 0 |
21/11/2011 |
1.96
|
2,330 | 2.06 | 2.06 | 1.96 | 0 | 0 | 0 |
18/11/2011 |
2.06
|
16,500 | 2.15 | 2.15 | 2.06 | 0 | 16,400 | -0.1 |
17/11/2011 |
2.15
|
2,810 | 2.15 | 2.15 | 2.10 | 0 | 0 | 0 |
16/11/2011 |
2.15
|
12,600 | 2.10 | 2.15 | 2.06 | 0 | 4,000 | -0.0 |
15/11/2011 |
2.10
|
16,500 | 2.10 | 2.15 | 2.01 | 0 | 5,800 | -0.0 |
14/11/2011 |
2.10
|
18,670 | 2.15 | 2.15 | 2.06 | 0 | 3,000 | -0.0 |
11/11/2011 |
2.15
|
14,110 | 2.15 | 2.15 | 2.10 | 0 | 3,250 | -0.0 |
10/11/2011 |
2.15
|
6,580 | 2.15 | 2.15 | 2.10 | 0 | 0 | 0 |
09/11/2011 |
2.15
|
6,960 | 2.24 | 2.29 | 2.15 | 0 | 0 | 0 |
08/11/2011 |
2.24
|
4,840 | 2.29 | 2.29 | 2.20 | 0 | 0 | 0 |
07/11/2011 |
2.29
|
11,940 | 2.29 | 2.29 | 2.20 | 1,500 | 0 | 0.0 |
04/11/2011 |
2.29
|
14,120 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 |
03/11/2011 |
2.29
|
3,180 | 2.20 | 2.29 | 2.15 | 0 | 0 | 0 |
02/11/2011 |
2.20
|
7,290 | 2.29 | 2.29 | 2.20 | 0 | 0 | 0 |
01/11/2011 |
2.29
|
16,260 | 2.29 | 2.29 | 2.24 | 0 | 0 | 0 |
31/10/2011 |
2.29
|
21,930 | 2.34 | 2.43 | 2.29 | 0 | 260 | -0.0 |
28/10/2011 |
2.34
|
51,230 | 2.24 | 2.34 | 2.29 | 0 | 0 | 0 |
27/10/2011 |
2.24
|
3,920 | 2.24 | 2.29 | 2.24 | 0 | 0 | 0 |
26/10/2011 |
2.24
|
58,910 | 2.24 | 2.29 | 2.20 | 0 | 0 | 0 |
25/10/2011 |
2.24
|
20,270 | 2.34 | 2.34 | 2.24 | 0 | 0 | 0 |
24/10/2011 |
2.34
|
6,760 | 2.34 | 2.34 | 2.29 | 0 | 0 | 0 |
21/10/2011 |
2.34
|
11,810 | 2.24 | 2.34 | 2.24 | 0 | 0 | 0 |
20/10/2011 |
2.24
|
15,290 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
19/10/2011 |
2.24
|
6,630 | 2.24 | 2.29 | 2.15 | 0 | 0 | 0 |
18/10/2011 |
2.24
|
50,160 | 2.34 | 2.34 | 2.24 | 0 | 0 | 0 |
17/10/2011 |
2.34
|
49,850 | 2.43 | 2.43 | 2.34 | 0 | 0 | 0 |
14/10/2011 |
2.43
|
6,670 | 2.38 | 2.43 | 2.38 | 0 | 0 | 0 |
13/10/2011 |
2.38
|
12,490 | 2.38 | 2.38 | 2.34 | 0 | 0 | 0 |
12/10/2011 |
2.38
|
36,550 | 2.38 | 2.43 | 2.29 | 5,230 | 0 | 0.0 |
11/10/2011 |
2.38
|
36,670 | 2.48 | 2.52 | 2.38 | 0 | 0 | 0 |
10/10/2011 |
2.48
|
5,830 | 2.57 | 2.57 | 2.48 | 0 | 0 | 0 |
07/10/2011 |
2.57
|
5,440 | 2.57 | 2.57 | 2.48 | 0 | 0 | 0 |
06/10/2011 |
2.57
|
18,540 | 2.48 | 2.57 | 2.43 | 0 | 0 | 0 |
05/10/2011 |
2.48
|
10,400 | 2.48 | 2.57 | 2.48 | 0 | 0 | 0 |
04/10/2011 |
2.48
|
58,720 | 2.57 | 2.66 | 2.48 | 0 | 0 | 0 |
03/10/2011 |
2.57
|
128,400 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
30/09/2011 |
2.66
|
22,480 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
29/09/2011 |
2.76
|
61,330 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
28/09/2011 |
2.76
|
122,990 | 2.71 | 2.80 | 2.76 | 0 | 0 | 0 |
27/09/2011 |
2.71
|
38,140 | 2.62 | 2.71 | 2.62 | 0 | 0 | 0 |
26/09/2011 |
2.62
|
116,120 | 2.71 | 2.76 | 2.62 | 0 | 0 | 0 |
23/09/2011 |
2.71
|
35,410 | 2.80 | 2.80 | 2.71 | 0 | 0 | 0 |
22/09/2011 |
2.80
|
79,810 | 2.76 | 2.80 | 2.71 | 0 | 0 | 0 |
21/09/2011 |
2.76
|
149,110 | 2.76 | 2.80 | 2.71 | 0 | 0 | 0 |
20/09/2011 |
2.76
|
201,450 | 2.80 | 2.80 | 2.71 | 0 | 0 | 0 |
19/09/2011 |
2.80
|
330,090 | 2.71 | 2.80 | 2.71 | 0 | 0 | 0 |
16/09/2011 |
2.71
|
232,950 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
15/09/2011 |
2.76
|
350,190 | 2.80 | 2.80 | 2.66 | 0 | 0 | 0 |
14/09/2011 |
2.80
|
594,320 | 2.71 | 2.80 | 2.76 | 0 | 0 | 0 |
13/09/2011 |
2.71
|
18,760 | 2.62 | 2.71 | 2.71 | 0 | 0 | 0 |
12/09/2011 |
2.62
|
85,720 | 2.52 | 2.62 | 2.62 | 0 | 0 | 0 |
09/09/2011 |
2.52
|
327,010 | 2.43 | 2.52 | 2.38 | 0 | 4,000 | -0.0 |
08/09/2011 |
2.43
|
394,890 | 2.38 | 2.48 | 2.38 | 0 | 0 | 0 |
07/09/2011 |
2.38
|
48,090 | 2.34 | 2.43 | 2.34 | 0 | 0 | 0 |
06/09/2011 |
2.34
|
61,400 | 2.38 | 2.38 | 2.29 | 0 | 0 | 0 |
05/09/2011 |
2.38
|
36,560 | 2.38 | 2.43 | 2.34 | 0 | 0 | 0 |
01/09/2011 |
2.38
|
139,030 | 2.38 | 2.43 | 2.34 | 0 | 0 | 0 |
31/08/2011 |
2.38
|
48,710 | 2.34 | 2.38 | 2.34 | 0 | 0 | 0 |
30/08/2011 |
2.34
|
92,250 | 2.29 | 2.38 | 2.34 | 0 | 0 | 0 |
29/08/2011 |
2.29
|
56,070 | 2.20 | 2.29 | 2.20 | 0 | 0 | 0 |
26/08/2011 |
2.20
|
54,540 | 2.24 | 2.29 | 2.20 | 0 | 0 | 0 |
25/08/2011 |
2.24
|
7,460 | 2.29 | 2.34 | 2.24 | 0 | 0 | 0 |
24/08/2011 |
2.29
|
33,060 | 2.38 | 2.43 | 2.29 | 0 | 0 | 0 |
23/08/2011 |
2.38
|
19,660 | 2.48 | 2.48 | 2.38 | 0 | 0 | 0 |
22/08/2011 |
2.48
|
39,740 | 2.38 | 2.48 | 2.38 | 0 | 0 | 0 |
19/08/2011 |
2.38
|
22,120 | 2.38 | 2.43 | 2.34 | 0 | 0 | 0 |
18/08/2011 |
2.38
|
86,430 | 2.29 | 2.38 | 2.34 | 0 | 0 | 0 |
17/08/2011 |
2.29
|
39,060 | 2.20 | 2.29 | 2.24 | 0 | 0 | 0 |
16/08/2011 |
2.20
|
64,940 | 2.15 | 2.20 | 2.10 | 0 | 0 | 0 |
15/08/2011 |
2.15
|
3,580 | 2.15 | 2.15 | 2.10 | 0 | 0 | 0 |
12/08/2011 |
2.15
|
22,860 | 2.10 | 2.15 | 2.10 | 0 | 0 | 0 |
11/08/2011 |
2.10
|
30,150 | 2.15 | 2.15 | 2.06 | 0 | 0 | 0 |
10/08/2011 |
2.15
|
12,100 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
09/08/2011 |
2.10
|
76,370 | 2.20 | 2.20 | 2.10 | 200 | 0 | 0.0 |
08/08/2011 |
2.20
|
24,350 | 2.29 | 2.34 | 2.20 | 0 | 0 | 0 |
05/08/2011 |
2.29
|
123,810 | 2.34 | 2.34 | 2.24 | 0 | 0 | 0 |
04/08/2011 |
2.34
|
20,440 | 2.24 | 2.34 | 2.24 | 0 | 0 | 0 |
03/08/2011 |
2.24
|
27,900 | 2.34 | 2.34 | 2.24 | 0 | 0 | 0 |
02/08/2011 |
2.34
|
8,170 | 2.34 | 2.34 | 2.24 | 0 | 0 | 0 |
01/08/2011 |
2.34
|
12,430 | 2.34 | 2.38 | 2.24 | 0 | 0 | 0 |
29/07/2011 |
2.34
|
16,100 | 2.34 | 2.34 | 2.29 | 0 | 0 | 0 |
28/07/2011 |
2.34
|
7,050 | 2.38 | 2.43 | 2.34 | 0 | 0 | 0 |
27/07/2011 |
2.38
|
29,760 | 2.38 | 2.38 | 2.34 | 0 | 0 | 0 |
26/07/2011 |
2.38
|
6,100 | 2.38 | 2.38 | 2.34 | 0 | 0 | 0 |
25/07/2011 |
2.38
|
22,430 | 2.43 | 2.43 | 2.38 | 0 | 0 | 0 |
22/07/2011 |
2.43
|
7,790 | 2.34 | 2.43 | 2.34 | 0 | 0 | 0 |
21/07/2011 |
2.34
|
28,460 | 2.38 | 2.38 | 2.34 | 0 | 0 | 0 |
20/07/2011 |
2.38
|
38,860 | 2.38 | 2.38 | 2.34 | 0 | 0 | 0 |
19/07/2011 |
2.38
|
21,590 | 2.43 | 2.43 | 2.34 | 0 | 0 | 0 |
18/07/2011 |
2.43
|
3,243 | 2.43 | 2.48 | 2.34 | 0 | 0 | 0 |
15/07/2011 |
2.43
|
31,180 | 2.48 | 2.48 | 2.38 | 9,800 | 0 | 0.1 |
14/07/2011 |
2.48
|
9,170 | 2.43 | 2.48 | 2.38 | 0 | 0 | 0 |
13/07/2011 |
2.43
|
142,190 | 2.43 | 2.48 | 2.34 | 300 | 0 | 0.0 |
12/07/2011 |
2.43
|
6,660 | 2.48 | 2.48 | 2.43 | 0 | 0 | 0 |
11/07/2011 |
2.48
|
3,170 | 2.48 | 2.57 | 2.48 | 0 | 0 | 0 |
08/07/2011 |
2.48
|
16,190 | 2.52 | 2.52 | 2.48 | 0 | 0 | 0 |
07/07/2011 |
2.52
|
8,180 | 2.57 | 2.66 | 2.52 | 0 | 0 | 0 |
06/07/2011 |
2.57
|
5,470 | 2.57 | 2.62 | 2.57 | 0 | 0 | 0 |
05/07/2011 |
2.57
|
20,540 | 2.52 | 2.62 | 2.52 | 0 | 0 | 0 |