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) |
0.20 | 1.94% | 40,500 | -10,000 | -0.1 |
10.25
10.65
10.50
|
2 tháng
(2024-07-22) |
-0.50 | -4.55% | 96,600 | -10,000 | -0.1 |
10.25
11.20
10.50
|
3 tháng
(2024-06-24) |
-0.90 | -7.89% | 129,100 | -9,800 | -0.1 |
10.25
11.40
10.50
|
6 tháng
(2024-03-25) |
0.05 | 0.48% | 456,700 | -15,600 | -0.2 |
9.63
11.40
10.50
|
12 tháng
(2023-09-26) |
0.39 | 3.89% | 1,699,800 | -69,040 | -0.8 |
9.05
14.30
10.50
|
24 tháng
(2022-10-03) |
-0.56 | -5.07% | 2,486,100 | -338,410 | -4.5 |
9.05
15.45
10.50
|
36 tháng
(2021-10-06) |
-0.62 | -5.54% | 3,991,200 | -82,730 | 0.1 |
9.05
15.45
10.50
|
60 tháng
(2019-10-17) |
-2.40 | -18.61% | 9,095,870 | -771,610 | -6.6 |
7.77
15.45
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2011 |
2.55
|
830 | 2.52 | 2.55 | 2.45 | 0 | 770 | -0.0 |
21/11/2011 |
2.52
|
130 | 2.42 | 2.52 | 2.42 | 0 | 0 | 0 |
18/11/2011 |
2.42
|
8,430 | 2.52 | 2.52 | 2.42 | 0 | 3,430 | -0.0 |
17/11/2011 |
2.52
|
10,220 | 2.62 | 2.62 | 2.52 | 2,000 | 9,310 | -0.1 |
16/11/2011 |
2.62
|
4,370 | 2.76 | 2.86 | 2.62 | 0 | 1,730 | -0.0 |
15/11/2011 |
2.76
|
520 | 2.82 | 2.82 | 2.69 | 0 | 10 | -0.0 |
14/11/2011 |
2.82
|
5,750 | 2.86 | 2.86 | 2.82 | 0 | 0 | 0 |
11/11/2011 |
2.86
|
30 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
10/11/2011 |
2.86
|
7,580 | 2.86 | 2.86 | 2.76 | 0 | 0 | 0 |
09/11/2011 |
2.86
|
280 | 2.93 | 2.93 | 2.79 | 0 | 0 | 0 |
08/11/2011 |
2.93
|
150 | 2.86 | 2.93 | 2.82 | 0 | 0 | 0 |
07/11/2011 |
2.86
|
760 | 2.86 | 2.86 | 2.86 | 700 | 0 | 0.0 |
04/11/2011 |
2.86
|
30 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
03/11/2011 |
2.86
|
11,040 | 2.86 | 2.86 | 2.82 | 0 | 0 | 0 |
02/11/2011 |
2.86
|
1,100 | 2.86 | 2.89 | 2.72 | 0 | 0 | 0 |
01/11/2011 |
2.86
|
990 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 |
31/10/2011 |
2.89
|
1,050 | 2.86 | 2.89 | 2.76 | 0 | 0 | 0 |
28/10/2011 |
2.86
|
2,950 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 |
27/10/2011 |
2.89
|
11,540 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 |
26/10/2011 |
2.89
|
170 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 |
25/10/2011 |
2.89
|
30 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
24/10/2011 |
2.89
|
30 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
21/10/2011 |
2.89
|
11,290 | 2.89 | 2.96 | 2.89 | 0 | 0 | 0 |
20/10/2011 |
2.89
|
30 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
19/10/2011 |
2.89
|
30 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
18/10/2011 |
2.89
|
30 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
17/10/2011 |
2.89
|
190 | 2.89 | 2.89 | 2.79 | 0 | 0 | 0 |
14/10/2011 |
2.89
|
600 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 |
13/10/2011 |
2.89
|
140 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 |
12/10/2011 |
2.89
|
40 | 2.86 | 2.89 | 2.89 | 0 | 0 | 0 |
11/10/2011 |
2.86
|
240 | 2.93 | 2.96 | 2.86 | 0 | 0 | 0 |
10/10/2011 |
2.93
|
910 | 2.89 | 2.93 | 2.76 | 0 | 0 | 0 |
07/10/2011 |
2.89
|
10 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
06/10/2011 |
2.89
|
400 | 2.89 | 2.89 | 2.79 | 0 | 370 | -0.0 |
05/10/2011 |
2.89
|
140 | 2.82 | 2.93 | 2.69 | 0 | 0 | 0 |
04/10/2011 |
2.82
|
340 | 2.82 | 2.82 | 2.72 | 0 | 0 | 0 |
03/10/2011 |
2.82
|
60 | 2.96 | 2.96 | 2.82 | 0 | 0 | 0 |
30/09/2011 |
2.96
|
570 | 2.96 | 2.96 | 2.82 | 0 | 0 | 0 |
29/09/2011 |
2.96
|
120 | 2.82 | 2.96 | 2.76 | 0 | 0 | 0 |
28/09/2011 |
2.82
|
620 | 2.93 | 2.93 | 2.82 | 0 | 0 | 0 |
27/09/2011 |
2.93
|
480 | 2.86 | 2.93 | 2.86 | 0 | 0 | 0 |
26/09/2011 |
2.86
|
580 | 2.96 | 2.99 | 2.82 | 0 | 0 | 0 |
23/09/2011 |
2.96
|
1,210 | 2.96 | 2.96 | 2.82 | 0 | 0 | 0 |
22/09/2011 |
2.96
|
400 | 3.03 | 3.03 | 2.93 | 0 | 0 | 0 |
21/09/2011 |
3.03
|
1,050 | 3.03 | 3.13 | 2.93 | 0 | 0 | 0 |
20/09/2011 |
3.03
|
10 | 2.99 | 3.03 | 3.03 | 0 | 0 | 0 |
19/09/2011 |
2.99
|
610 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 |
16/09/2011 |
3.03
|
600 | 3.10 | 3.10 | 2.96 | 0 | 0 | 0 |
15/09/2011 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
14/09/2011 |
3.10
|
1,410 | 3.03 | 3.16 | 3.06 | 0 | 0 | 0 |
13/09/2011 |
3.03
|
2,960 | 2.93 | 3.03 | 2.79 | 0 | 0 | 0 |
12/09/2011 |
2.93
|
170 | 2.89 | 2.93 | 2.82 | 0 | 0 | 0 |
09/09/2011 |
2.89
|
1,070 | 2.93 | 2.96 | 2.79 | 0 | 0 | 0 |
08/09/2011 |
2.93
|
860 | 2.82 | 2.93 | 2.72 | 50 | 0 | 0.0 |
07/09/2011 |
2.82
|
610 | 2.79 | 2.82 | 2.76 | 0 | 0 | 0 |
06/09/2011 |
2.79
|
10 | 2.89 | 2.89 | 2.79 | 0 | 0 | 0 |
05/09/2011 |
2.89
|
130 | 2.82 | 2.89 | 2.72 | 0 | 0 | 0 |
01/09/2011 |
2.82
|
1,790 | 2.79 | 2.82 | 2.72 | 0 | 0 | 0 |
31/08/2011 |
2.79
|
3,600 | 2.86 | 2.86 | 2.72 | 0 | 0 | 0 |
30/08/2011 |
2.86
|
2,300 | 2.86 | 2.86 | 2.82 | 0 | 0 | 0 |
29/08/2011 |
2.86
|
140 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 |
26/08/2011 |
2.89
|
120 | 2.89 | 2.89 | 2.86 | 0 | 0 | 0 |
25/08/2011 |
2.89
|
140 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 |
24/08/2011 |
2.89
|
100 | 2.96 | 2.96 | 2.89 | 0 | 0 | 0 |
23/08/2011 |
2.96
|
130 | 2.89 | 2.96 | 2.96 | 0 | 0 | 0 |
22/08/2011 |
2.89
|
590 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 |
19/08/2011 |
2.89
|
40 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
18/08/2011 |
2.89
|
30 | 2.86 | 2.89 | 2.89 | 0 | 0 | 0 |
17/08/2011 |
2.86
|
60 | 2.72 | 2.86 | 2.82 | 0 | 0 | 0 |
16/08/2011 |
2.72
|
120 | 2.82 | 2.93 | 2.72 | 0 | 0 | 0 |
15/08/2011 |
2.82
|
6,100 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 |
12/08/2011 |
2.89
|
130 | 2.89 | 2.89 | 2.79 | 100 | 0 | 0.0 |
11/08/2011 |
2.89
|
30 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
10/08/2011 |
2.89
|
230 | 2.86 | 2.89 | 2.89 | 0 | 0 | 0 |
09/08/2011 |
2.86
|
8,470 | 2.89 | 2.89 | 2.76 | 0 | 2,000 | -0.0 |
08/08/2011 |
2.89
|
5,030 | 2.89 | 2.89 | 2.79 | 0 | 3,020 | -0.0 |
05/08/2011 |
2.89
|
40 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |
04/08/2011 |
2.89
|
6,600 | 2.82 | 2.89 | 2.69 | 0 | 0 | 0 |
03/08/2011 |
2.82
|
5,830 | 2.86 | 2.86 | 2.76 | 0 | 0 | 0 |
02/08/2011 |
2.86
|
3,720 | 2.86 | 2.86 | 2.76 | 500 | 0 | 0.0 |
01/08/2011 |
2.86
|
1,110 | 2.86 | 2.89 | 2.86 | 1,000 | 0 | 0.0 |
29/07/2011 |
2.86
|
510 | 2.86 | 2.89 | 2.76 | 0 | 0 | 0 |
28/07/2011 |
2.86
|
130 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 |
27/07/2011 |
2.86
|
13,490 | 2.86 | 2.93 | 2.72 | 0 | 0 | 0 |
26/07/2011 |
2.86
|
5,040 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 |
25/07/2011 |
2.89
|
680 | 2.82 | 2.89 | 2.82 | 0 | 0 | 0 |
22/07/2011 |
2.82
|
3,040 | 2.86 | 2.89 | 2.82 | 0 | 0 | 0 |
21/07/2011 |
2.86
|
5,020 | 2.82 | 2.89 | 2.79 | 0 | 0 | 0 |
20/07/2011 |
2.82
|
1,720 | 2.82 | 2.89 | 2.82 | 0 | 0 | 0 |
19/07/2011 |
2.82
|
2,480 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 |
18/07/2011 |
2.89
|
126 | 2.82 | 2.89 | 2.82 | 0 | 0 | 0 |
15/07/2011 |
2.82
|
9,020 | 2.86 | 2.93 | 2.82 | 0 | 0 | 0 |
14/07/2011 |
2.86
|
3,750 | 2.79 | 2.86 | 2.76 | 0 | 0 | 0 |
13/07/2011 |
2.79
|
8,400 | 2.79 | 2.86 | 2.76 | 0 | 0 | 0 |
12/07/2011 |
2.79
|
1,540 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 |
11/07/2011 |
2.89
|
130 | 2.76 | 2.89 | 2.89 | 0 | 0 | 0 |
08/07/2011 |
2.76
|
440 | 2.82 | 2.89 | 2.76 | 0 | 0 | 0 |
07/07/2011 |
2.82
|
1,200 | 2.89 | 2.89 | 2.76 | 0 | 20 | -0.0 |
06/07/2011 |
2.89
|
30 | 2.82 | 2.89 | 2.89 | 0 | 0 | 0 |
05/07/2011 |
2.82
|
20 | 2.96 | 2.96 | 2.82 | 0 | 10 | -0.0 |