Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.51 | -5.21% | 3,267,800 | 91,000 | 0.9 |
9.12
10.45
9.27
|
2 tháng
(2024-09-09) |
-1.68 | -15.34% | 8,702,900 | 385,400 | 3.7 |
9.12
10.95
9.27
|
3 tháng
(2024-08-12) |
-2.48 | -21.11% | 10,845,500 | 328,500 | 3.1 |
9.12
12.10
9.27
|
6 tháng
(2024-05-13) |
-5.18 | -35.85% | 17,495,300 | 3,755,100 | 53.0 |
9.12
15
9.27
|
12 tháng
(2023-11-14) |
-0.47 | -4.83% | 72,557,500 | 3,375,400 | 48.6 |
9.12
15.75
9.27
|
24 tháng
(2022-11-21) |
5.99 | 182.62% | 507,236,100 | 2,520,271 | 44.7 |
3.28
15.75
9.27
|
36 tháng
(2021-11-24) |
-9.62 | -50.93% | 1,075,881,000 | 4,054,433 | 59.5 |
2.52
20.70
9.27
|
60 tháng
(2019-12-05) |
3.37 | 57.20% | 1,739,785,790 | 4,276,373 | 61.8 |
2.52
20.70
9.27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/08/2011 |
2.35
|
66,900 | 2.24 | 2.41 | 2.19 | 0 | 0 | 0 |
19/08/2011 |
2.24
|
69,600 | 2.30 | 2.41 | 2.19 | 0 | 0 | 0 |
18/08/2011 |
2.30
|
48,700 | 2.30 | 2.35 | 2.19 | 0 | 0 | 0 |
17/08/2011 |
2.30
|
34,100 | 2.30 | 2.35 | 2.19 | 0 | 0 | 0 |
16/08/2011 |
2.30
|
43,000 | 2.19 | 2.52 | 2.19 | 0 | 0 | 0 |
15/08/2011 |
2.19
|
31,900 | 2.19 | 2.41 | 2.19 | 0 | 0 | 0 |
12/08/2011 |
2.19
|
31,300 | 2.19 | 2.41 | 2.19 | 0 | 0 | 0 |
11/08/2011 |
2.19
|
29,900 | 2.19 | 2.35 | 2.19 | 0 | 0 | 0 |
10/08/2011 |
2.19
|
31,800 | 2.08 | 2.24 | 2.19 | 100 | 0 | 0.0 |
09/08/2011 |
2.08
|
68,400 | 2.24 | 2.30 | 2.08 | 0 | 0 | 0 |
08/08/2011 |
2.24
|
39,500 | 2.24 | 2.30 | 2.13 | 0 | 0 | 0 |
05/08/2011 |
2.24
|
50,600 | 2.19 | 2.24 | 2.13 | 0 | 0 | 0 |
04/08/2011 |
2.19
|
45,900 | 2.13 | 2.41 | 2.19 | 0 | 0 | 0 |
03/08/2011 |
2.13
|
4,800 | 2.08 | 2.35 | 2.13 | 0 | 0 | 0 |
02/08/2011 |
2.08
|
9,100 | 2.19 | 2.30 | 2.08 | 0 | 0 | 0 |
01/08/2011 |
2.19
|
100 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
29/07/2011 |
2.19
|
13,200 | 2.13 | 2.41 | 2.19 | 0 | 0 | 0 |
28/07/2011 |
2.13
|
13,500 | 2.13 | 2.35 | 2.13 | 0 | 0 | 0 |
27/07/2011 |
2.13
|
18,700 | 2.13 | 2.35 | 2.13 | 0 | 0 | 0 |
26/07/2011 |
2.13
|
6,500 | 2.19 | 2.35 | 2.13 | 0 | 0 | 0 |
25/07/2011 |
2.19
|
7,600 | 2.19 | 2.35 | 2.19 | 0 | 0 | 0 |
22/07/2011 |
2.19
|
13,600 | 2.30 | 2.41 | 2.19 | 0 | 0 | 0 |
21/07/2011 |
2.30
|
700 | 2.35 | 2.35 | 2.30 | 0 | 0 | 0 |
20/07/2011 |
2.35
|
4,800 | 2.19 | 2.52 | 2.19 | 0 | 0 | 0 |
19/07/2011 |
2.19
|
6,900 | 2.30 | 2.52 | 2.19 | 0 | 0 | 0 |
18/07/2011 |
2.30
|
5,600 | 2.19 | 2.41 | 2.30 | 0 | 0 | 0 |
15/07/2011 |
2.19
|
14,900 | 2.24 | 2.30 | 2.13 | 0 | 0 | 0 |
14/07/2011 |
2.24
|
46,700 | 2.13 | 2.24 | 2.08 | 0 | 0 | 0 |
13/07/2011 |
2.13
|
19,900 | 2.24 | 2.24 | 2.13 | 0 | 0 | 0 |
12/07/2011 |
2.24
|
2,400 | 2.24 | 2.24 | 2.19 | 0 | 0 | 0 |
11/07/2011 |
2.24
|
16,700 | 2.30 | 2.30 | 2.19 | 0 | 0 | 0 |
08/07/2011 |
2.30
|
2,600 | 2.24 | 2.30 | 2.30 | 0 | 0 | 0 |
07/07/2011 |
2.24
|
11,600 | 2.35 | 2.35 | 2.24 | 0 | 0 | 0 |
06/07/2011 |
2.35
|
1,800 | 2.35 | 2.41 | 2.24 | 0 | 0 | 0 |
05/07/2011 |
2.35
|
21,200 | 2.30 | 2.35 | 2.24 | 0 | 0 | 0 |
04/07/2011 |
2.30
|
28,100 | 2.24 | 2.35 | 2.19 | 0 | 0 | 0 |
01/07/2011 |
2.24
|
48,100 | 2.41 | 2.41 | 2.24 | 0 | 0 | 0 |
30/06/2011 |
2.41
|
4,700 | 2.35 | 2.52 | 2.35 | 0 | 0 | 0 |
29/06/2011 |
2.35
|
72,700 | 2.46 | 2.57 | 2.30 | 0 | 0 | 0 |
28/06/2011 |
2.46
|
14,100 | 2.52 | 2.52 | 2.46 | 0 | 0 | 0 |
27/06/2011 |
2.52
|
22,800 | 2.57 | 2.68 | 2.52 | 0 | 0 | 0 |
24/06/2011 |
2.57
|
21,700 | 2.46 | 2.63 | 2.52 | 0 | 0 | 0 |
23/06/2011 |
2.46
|
13,900 | 2.63 | 2.63 | 2.46 | 0 | 0 | 0 |
22/06/2011 |
2.63
|
12,600 | 2.63 | 2.68 | 2.52 | 0 | 0 | 0 |
21/06/2011 |
2.63
|
51,100 | 2.68 | 2.68 | 2.52 | 0 | 0 | 0 |
20/06/2011 |
2.68
|
14,500 | 2.85 | 2.85 | 2.68 | 0 | 0 | 0 |
17/06/2011 |
2.85
|
21,800 | 3.06 | 3.06 | 2.85 | 0 | 0 | 0 |
16/06/2011 |
3.06
|
20,900 | 2.96 | 3.06 | 2.96 | 0 | 0 | 0 |
15/06/2011 |
2.96
|
60,100 | 3.06 | 3.23 | 2.90 | 0 | 0 | 0 |
14/06/2011 |
3.06
|
136,100 | 2.96 | 3.06 | 2.96 | 0 | 0 | 0 |
13/06/2011 |
2.96
|
184,100 | 2.79 | 2.96 | 2.79 | 0 | 0 | 0 |
10/06/2011 |
2.79
|
87,700 | 2.74 | 2.85 | 2.74 | 0 | 0 | 0 |
09/06/2011 |
2.74
|
24,200 | 2.68 | 2.79 | 2.57 | 0 | 0 | 0 |
08/06/2011 |
2.68
|
30,900 | 2.74 | 2.90 | 2.63 | 0 | 0 | 0 |
07/06/2011 |
2.74
|
28,500 | 2.57 | 2.74 | 2.57 | 0 | 0 | 0 |
06/06/2011 |
2.57
|
24,600 | 2.68 | 2.79 | 2.57 | 0 | 0 | 0 |
03/06/2011 |
2.68
|
49,500 | 2.96 | 2.96 | 2.68 | 0 | 0 | 0 |
02/06/2011 |
2.96
|
129,000 | 2.90 | 2.96 | 2.79 | 0 | 0 | 0 |
01/06/2011 |
2.90
|
21,000 | 2.90 | 3.06 | 2.90 | 0 | 0 | 0 |
31/05/2011 |
2.90
|
19,200 | 3.06 | 3.06 | 2.90 | 0 | 0 | 0 |
30/05/2011 |
3.06
|
19,000 | 2.96 | 3.06 | 3.06 | 0 | 0 | 0 |
27/05/2011 |
2.96
|
27,400 | 2.96 | 3.12 | 2.96 | 0 | 0 | 0 |
26/05/2011 |
2.96
|
22,600 | 2.96 | 3.12 | 2.96 | 0 | 0 | 0 |
25/05/2011 |
2.96
|
31,200 | 2.96 | 3.17 | 2.96 | 0 | 0 | 0 |
24/05/2011 |
2.96
|
31,200 | 2.96 | 3.17 | 2.96 | 0 | 0 | 0 |
23/05/2011 |
2.96
|
31,000 | 3.01 | 3.17 | 2.96 | 0 | 0 | 0 |
20/05/2011 |
3.01
|
33,200 | 3.06 | 3.23 | 3.01 | 0 | 0 | 0 |
19/05/2011 |
3.06
|
71,000 | 3.06 | 3.28 | 3.06 | 0 | 0 | 0 |
18/05/2011 |
3.06
|
50,700 | 3.06 | 3.34 | 3.06 | 0 | 0 | 0 |
17/05/2011 |
3.06
|
46,600 | 3.17 | 3.28 | 3.06 | 0 | 0 | 0 |
16/05/2011 |
3.17
|
72,800 | 3.28 | 3.39 | 3.17 | 0 | 0 | 0 |
13/05/2011 |
3.28
|
83,700 | 3.34 | 3.50 | 3.28 | 0 | 0 | 0 |
12/05/2011 |
3.34
|
72,400 | 3.39 | 3.56 | 3.34 | 0 | 0 | 0 |
11/05/2011 |
3.39
|
69,500 | 3.50 | 3.67 | 3.39 | 0 | 0 | 0 |
10/05/2011 |
3.50
|
83,900 | 3.56 | 3.72 | 3.50 | 0 | 0 | 0 |
09/05/2011 |
3.56
|
38,100 | 3.56 | 3.78 | 3.56 | 0 | 0 | 0 |
06/05/2011 |
3.56
|
32,000 | 3.56 | 3.83 | 3.56 | 0 | 0 | 0 |
05/05/2011 |
3.56
|
25,100 | 3.67 | 3.78 | 3.56 | 0 | 0 | 0 |
04/05/2011 |
3.67
|
43,300 | 3.67 | 3.89 | 3.67 | 0 | 0 | 0 |
29/04/2011 |
3.67
|
35,000 | 3.67 | 3.94 | 3.67 | 0 | 0 | 0 |
28/04/2011 |
3.67
|
51,400 | 3.72 | 3.99 | 3.67 | 0 | 0 | 0 |
27/04/2011 |
3.72
|
51,400 | 3.83 | 4.05 | 3.72 | 0 | 0 | 0 |
26/04/2011 |
3.83
|
63,600 | 3.94 | 4.10 | 3.83 | 0 | 0 | 0 |
25/04/2011 |
3.94
|
76,800 | 3.94 | 4.21 | 3.94 | 0 | 0 | 0 |
22/04/2011 |
3.94
|
53,100 | 3.99 | 4.21 | 3.94 | 0 | 0 | 0 |
21/04/2011 |
3.99
|
56,600 | 4.05 | 4.27 | 3.99 | 0 | 0 | 0 |
20/04/2011 |
4.05
|
58,100 | 4.10 | 4.32 | 4.05 | 0 | 0 | 0 |
19/04/2011 |
4.10
|
64,800 | 4.10 | 4.38 | 4.10 | 0 | 0 | 0 |
18/04/2011 |
4.10
|
71,200 | 4.21 | 4.38 | 4.10 | 0 | 0 | 0 |
15/04/2011 |
4.21
|
75,800 | 4.21 | 4.38 | 4.21 | 0 | 0 | 0 |
14/04/2011 |
4.21
|
93,600 | 4.21 | 4.60 | 4.21 | 0 | 0 | 0 |
13/04/2011 |
4.21
|
90,000 | 4.16 | 4.60 | 4.21 | 0 | 0 | 0 |
08/04/2011 |
4.16
|
86,100 | 4.10 | 4.49 | 4.16 | 0 | 0 | 0 |
07/04/2011 |
4.10
|
106,600 | 4.21 | 4.49 | 4.10 | 0 | 0 | 0 |
06/04/2011 |
4.21
|
135,100 | 4.21 | 4.60 | 4.21 | 0 | 0 | 0 |
05/04/2011 |
4.21
|
112,400 | 4.27 | 4.60 | 4.21 | 0 | 0 | 0 |
04/04/2011 |
4.27
|
109,600 | 4.54 | 4.60 | 4.27 | 0 | 0 | 0 |
01/04/2011 |
4.54
|
1,500 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
31/03/2011 |
4.54
|
87,200 | 4.49 | 4.98 | 4.54 | 0 | 0 | 0 |
30/03/2011 |
4.49
|
112,300 | 4.65 | 4.98 | 4.49 | 0 | 0 | 0 |