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) |
0.80 | 10.13% | 23,156,000 | -92,400 | -0.9 |
7.70
9
8.70
|
2 tháng
(2024-07-22) |
1.60 | 22.54% | 41,094,100 | 104,700 | 0.5 |
7
9
8.70
|
3 tháng
(2024-06-21) |
0.20 | 2.35% | 60,767,500 | 142,680 | 0.3 |
6.90
9
8.70
|
6 tháng
(2024-03-25) |
3.50 | 67.31% | 128,546,969 | -262,910 | -3.7 |
3.70
11.30
8.70
|
12 tháng
(2023-09-25) |
2.60 | 42.62% | 172,078,640 | 112,130 | -1.6 |
3.70
11.30
8.70
|
24 tháng
(2022-09-30) |
-6.50 | -42.76% | 427,488,886 | 468,545 | 1.0 |
3.70
15.90
8.70
|
36 tháng
(2021-10-05) |
-13.12 | -60.12% | 479,598,349 | 117,877 | -24.7 |
3.70
46.36
8.70
|
60 tháng
(2019-10-16) |
3.63 | 71.53% | 520,139,443 | -2,847,723 | -77.7 |
3.32
46.36
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
2.36
|
43,700 | 2.36 | 2.36 | 2.32 | 0 | 0 | 0 |
04/07/2011 |
2.27
|
32,700 | 2.27 | 2.27 | 2.19 | 0 | 0 | 0 |
01/07/2011 |
2.23
|
158,000 | 2.49 | 2.49 | 2.23 | 0 | 0 | 0 |
30/06/2011 |
2.32
|
38,900 | 2.49 | 2.49 | 2.32 | 0 | 0 | 0 |
29/06/2011 |
2.45
|
30,000 | 2.49 | 2.49 | 2.36 | 0 | 0 | 0 |
28/06/2011 |
2.45
|
67,200 | 2.49 | 2.54 | 2.40 | 0 | 0 | 0 |
27/06/2011 |
2.54
|
45,200 | 2.71 | 2.71 | 2.49 | 0 | 0 | 0 |
24/06/2011 |
2.54
|
34,900 | 2.67 | 2.67 | 2.49 | 0 | 0 | 0 |
23/06/2011 |
2.54
|
38,300 | 2.75 | 2.75 | 2.49 | 0 | 0 | 0 |
22/06/2011 |
2.62
|
67,000 | 2.75 | 2.75 | 2.62 | 0 | 0 | 0 |
21/06/2011 |
2.71
|
116,600 | 2.62 | 2.71 | 2.49 | 0 | 0 | 0 |
20/06/2011 |
2.49
|
287,600 | 2.62 | 2.62 | 2.49 | 0 | 0 | 0 |
17/06/2011 |
2.67
|
243,900 | 2.80 | 2.84 | 2.67 | 0 | 0 | 0 |
16/06/2011 |
2.89
|
144,100 | 2.62 | 2.93 | 2.62 | 0 | 0 | 0 |
15/06/2011 |
2.80
|
121,800 | 2.93 | 2.93 | 2.80 | 0 | 0 | 0 |
14/06/2011 |
2.93
|
685,600 | 2.97 | 2.97 | 2.71 | 0 | 0 | 0 |
13/06/2011 |
2.80
|
331,500 | 2.80 | 2.80 | 2.71 | 0 | 0 | 0 |
10/06/2011 |
2.62
|
47,900 | 2.62 | 2.62 | 2.62 | 0 | 0 | 0 |
09/06/2011 |
2.54
|
163,900 | 2.40 | 2.54 | 2.36 | 0 | 0 | 0 |
08/06/2011 |
2.40
|
177,400 | 2.45 | 2.49 | 2.32 | 0 | 0 | 0 |
07/06/2011 |
2.36
|
129,800 | 2.32 | 2.36 | 2.32 | 0 | 0 | 0 |
06/06/2011 |
2.27
|
78,200 | 2.27 | 2.36 | 2.19 | 0 | 0 | 0 |
03/06/2011 |
2.27
|
191,300 | 2.36 | 2.36 | 2.23 | 0 | 0 | 0 |
02/06/2011 |
2.23
|
75,400 | 2.23 | 2.23 | 2.19 | 0 | 0 | 0 |
01/06/2011 |
2.14
|
70,200 | 2.06 | 2.14 | 2.01 | 0 | 0 | 0 |
31/05/2011 |
2.06
|
84,500 | 2.14 | 2.14 | 1.97 | 0 | 0 | 0 |
30/05/2011 |
2.06
|
65,200 | 2.14 | 2.14 | 2.01 | 0 | 0 | 0 |
27/05/2011 |
2.19
|
81,500 | 2.06 | 2.19 | 2.06 | 0 | 0 | 0 |
26/05/2011 |
2.14
|
179,300 | 2.01 | 2.23 | 2.01 | 0 | 0 | 0 |
25/05/2011 |
2.14
|
117,300 | 2.19 | 2.19 | 2.14 | 0 | 0 | 0 |
24/05/2011 |
2.27
|
98,000 | 2.32 | 2.32 | 2.27 | 0 | 0 | 0 |
23/05/2011 |
2.36
|
108,000 | 2.54 | 2.54 | 2.36 | 0 | 0 | 0 |
20/05/2011 |
2.45
|
54,200 | 2.54 | 2.54 | 2.40 | 0 | 0 | 0 |
19/05/2011 |
2.58
|
62,400 | 2.62 | 2.62 | 2.49 | 0 | 0 | 0 |
18/05/2011 |
2.62
|
46,000 | 2.62 | 2.62 | 2.45 | 0 | 0 | 0 |
17/05/2011 |
2.62
|
83,600 | 2.71 | 2.75 | 2.62 | 0 | 0 | 0 |
16/05/2011 |
2.75
|
63,300 | 2.80 | 2.84 | 2.71 | 0 | 0 | 0 |
13/05/2011 |
2.80
|
32,600 | 2.84 | 2.84 | 2.80 | 0 | 0 | 0 |
12/05/2011 |
2.84
|
34,000 | 2.84 | 2.84 | 2.75 | 0 | 0 | 0 |
11/05/2011 |
2.84
|
63,200 | 2.80 | 2.84 | 2.75 | 0 | 0 | 0 |
10/05/2011 |
2.84
|
44,900 | 2.97 | 2.97 | 2.84 | 0 | 0 | 0 |
09/05/2011 |
2.89
|
96,800 | 2.93 | 2.97 | 2.84 | 0 | 0 | 0 |
06/05/2011 |
2.84
|
72,300 | 2.80 | 2.84 | 2.75 | 0 | 0 | 0 |
05/05/2011 |
2.71
|
55,200 | 2.89 | 2.89 | 2.71 | 0 | 0 | 0 |
04/05/2011 |
2.80
|
84,200 | 2.84 | 2.93 | 2.80 | 0 | 0 | 0 |
29/04/2011 |
2.80
|
63,600 | 2.84 | 2.89 | 2.67 | 0 | 0 | 0 |
28/04/2011 |
2.84
|
45,100 | 3.02 | 3.02 | 2.80 | 0 | 0 | 0 |
27/04/2011 |
2.84
|
66,500 | 2.97 | 2.97 | 2.80 | 0 | 0 | 0 |
26/04/2011 |
2.89
|
98,700 | 2.97 | 2.97 | 2.84 | 0 | 0 | 0 |
25/04/2011 |
3.06
|
144,800 | 2.93 | 3.06 | 2.89 | 0 | 0 | 0 |
22/04/2011 |
3.02
|
232,600 | 3.02 | 3.02 | 2.84 | 0 | 0 | 0 |
21/04/2011 |
3.02
|
116,200 | 3.28 | 3.28 | 2.97 | 0 | 0 | 0 |
20/04/2011 |
3.15
|
104,800 | 3.37 | 3.37 | 3.10 | 0 | 0 | 0 |
19/04/2011 |
3.28
|
63,300 | 3.41 | 3.41 | 3.19 | 0 | 0 | 0 |
18/04/2011 |
3.32
|
121,400 | 3.54 | 3.54 | 3.32 | 0 | 0 | 0 |
15/04/2011 |
3.54
|
114,900 | 3.59 | 3.59 | 3.50 | 0 | 0 | 0 |
14/04/2011 |
3.67
|
57,300 | 3.80 | 3.80 | 3.63 | 0 | 0 | 0 |
13/04/2011 |
3.72
|
20,700 | 3.67 | 3.80 | 3.67 | 0 | 0 | 0 |
08/04/2011 |
3.76
|
59,800 | 3.85 | 3.85 | 3.72 | 0 | 0 | 0 |
07/04/2011 |
3.85
|
63,000 | 3.89 | 3.94 | 3.85 | 0 | 0 | 0 |
06/04/2011 |
3.94
|
56,900 | 3.80 | 3.98 | 3.80 | 0 | 0 | 0 |
05/04/2011 |
3.94
|
53,200 | 3.85 | 3.94 | 3.76 | 0 | 0 | 0 |
04/04/2011 |
3.85
|
47,300 | 3.85 | 3.94 | 3.85 | 0 | 0 | 0 |
01/04/2011 |
3.89
|
22,000 | 3.94 | 3.94 | 3.89 | 0 | 0 | 0 |
31/03/2011 |
3.94
|
116,800 | 3.98 | 3.98 | 3.89 | 0 | 0 | 0 |
30/03/2011 |
3.98
|
127,600 | 4.02 | 4.02 | 3.89 | 0 | 0 | 0 |
29/03/2011 |
4.07
|
76,400 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 |
28/03/2011 |
4.11
|
127,500 | 4.11 | 4.15 | 4.07 | 0 | 0 | 0 |
25/03/2011 |
4.07
|
104,600 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 |
24/03/2011 |
4.11
|
123,800 | 4.20 | 4.24 | 4.07 | 0 | 6,500 | -0.1 |
23/03/2011 |
4.11
|
47,100 | 4.15 | 4.20 | 4.02 | 0 | 0 | 0 |
22/03/2011 |
4.11
|
279,700 | 4.20 | 4.24 | 4.07 | 0 | 0 | 0 |
21/03/2011 |
4.20
|
150,700 | 4.46 | 4.50 | 4.20 | 500 | 13,500 | -0.1 |
18/03/2011 |
4.29
|
341,000 | 4.11 | 4.29 | 4.07 | 0 | 0 | 0 |
17/03/2011 |
4.07
|
97,700 | 3.94 | 4.11 | 3.94 | 0 | 0 | 0 |
16/03/2011 |
4.02
|
108,900 | 4.07 | 4.11 | 3.94 | 0 | 0 | 0 |
15/03/2011 |
3.89
|
111,900 | 3.89 | 4.11 | 3.85 | 0 | 0 | 0 |
14/03/2011 |
3.89
|
232,400 | 4.37 | 4.37 | 3.89 | 0 | 0 | 0 |
11/03/2011 |
4.15
|
106,600 | 4.02 | 4.15 | 4.02 | 0 | 0 | 0 |
10/03/2011 |
3.94
|
78,000 | 3.80 | 3.94 | 3.80 | 0 | 0 | 0 |
09/03/2011 |
3.76
|
125,800 | 3.94 | 3.94 | 3.67 | 0 | 0 | 0 |
08/03/2011 |
3.89
|
38,100 | 3.94 | 3.98 | 3.89 | 0 | 0 | 0 |
07/03/2011 |
3.94
|
128,700 | 4.02 | 4.02 | 3.89 | 0 | 0 | 0 |
04/03/2011 |
3.98
|
123,500 | 4.02 | 4.02 | 3.89 | 0 | 0 | 0 |
03/03/2011 |
3.94
|
217,500 | 3.98 | 4.07 | 3.89 | 0 | 0 | 0 |
02/03/2011 |
4.11
|
170,100 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 |
01/03/2011 |
4.24
|
99,800 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
28/02/2011 |
4.33
|
90,700 | 4.55 | 4.55 | 4.15 | 0 | 0 | 0 |
25/02/2011 |
4.37
|
195,400 | 4.15 | 4.37 | 4.15 | 0 | 0 | 0 |
24/02/2011 |
4.20
|
64,500 | 4.29 | 4.29 | 4.02 | 0 | 0 | 0 |
23/02/2011 |
4.29
|
66,500 | 4.07 | 4.33 | 4.07 | 0 | 0 | 0 |
22/02/2011 |
4.07
|
88,900 | 4.29 | 4.29 | 3.98 | 0 | 0 | 0 |
21/02/2011 |
4.20
|
280,800 | 4.63 | 4.63 | 4.20 | 0 | 0 | 0 |
18/02/2011 |
4.50
|
89,000 | 4.59 | 4.63 | 4.46 | 0 | 0 | 0 |
17/02/2011 |
4.59
|
91,600 | 4.77 | 4.77 | 4.59 | 0 | 0 | 0 |
16/02/2011 |
4.72
|
41,900 | 4.85 | 4.85 | 4.72 | 0 | 0 | 0 |
15/02/2011 |
4.85
|
92,400 | 4.81 | 4.94 | 4.72 | 0 | 0 | 0 |
14/02/2011 |
4.81
|
69,500 | 4.90 | 4.90 | 4.81 | 0 | 0 | 0 |
11/02/2011 |
4.81
|
73,600 | 4.85 | 4.90 | 4.72 | 0 | 0 | 0 |
10/02/2011 |
4.85
|
147,000 | 4.81 | 5.03 | 4.81 | 0 | 0 | 0 |