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) |
1.20 | 18.18% | 32,600,500 | 382,300 | 2.8 |
6.50
7.80
7.60
|
2 tháng
(2024-07-22) |
3 | 62.50% | 51,815,600 | 368,700 | 2.7 |
4.70
7.80
7.60
|
3 tháng
(2024-06-21) |
2.90 | 59.18% | 66,731,100 | 381,800 | 2.7 |
4.70
7.80
7.60
|
6 tháng
(2024-03-25) |
3.40 | 77.27% | 101,991,127 | 396,465 | 2.8 |
3.80
7.80
7.60
|
12 tháng
(2023-09-25) |
2.60 | 50% | 152,012,319 | 404,715 | 2.8 |
3.60
7.80
7.60
|
24 tháng
(2022-09-30) |
2.90 | 59.18% | 333,693,489 | 395,160 | 2.7 |
2.30
7.80
7.60
|
36 tháng
(2021-10-05) |
-2.10 | -21.25% | 741,317,649 | 1,706,790 | 24.0 |
2.30
16
7.60
|
60 tháng
(2019-10-16) |
-19.06 | -70.96% | 924,860,541 | 2,567,890 | 31.4 |
2.30
29.52
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
04/07/2011 |
3.65
|
200 | 3.55 | 3.65 | 3.65 | 0 | 0 | 0 |
01/07/2011 |
3.55
|
100 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 |
30/06/2011 |
3.60
|
300 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
29/06/2011 |
3.67
|
200 | 3.50 | 3.67 | 3.67 | 0 | 0 | 0 |
28/06/2011 |
3.50
|
200 | 3.34 | 3.50 | 3.50 | 0 | 0 | 0 |
27/06/2011 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
24/06/2011 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
23/06/2011 |
3.34
|
1,000 | 3.57 | 3.57 | 3.34 | 1,000 | 0 | 0.0 |
22/06/2011 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
21/06/2011 |
3.57
|
100 | 3.55 | 3.57 | 3.57 | 0 | 0 | 0 |
20/06/2011 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
17/06/2011 |
3.55
|
500 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
16/06/2011 |
3.55
|
100 | 3.42 | 3.55 | 3.55 | 0 | 0 | 0 |
15/06/2011 |
3.42
|
100 | 3.29 | 3.42 | 3.42 | 0 | 0 | 0 |
14/06/2011 |
3.29
|
500 | 3.29 | 3.29 | 3.24 | 0 | 0 | 0 |
13/06/2011 |
3.29
|
300 | 3.17 | 3.29 | 3.04 | 0 | 0 | 0 |
10/06/2011 |
3.17
|
100 | 3.39 | 3.39 | 3.17 | 0 | 0 | 0 |
09/06/2011 |
3.39
|
100 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
08/06/2011 |
3.39
|
400 | 3.60 | 3.80 | 3.39 | 0 | 0 | 0 |
07/06/2011 |
3.60
|
200 | 3.29 | 3.60 | 3.60 | 0 | 0 | 0 |
06/06/2011 |
3.29
|
300 | 3.42 | 3.57 | 3.29 | 0 | 0 | 0 |
03/06/2011 |
3.42
|
200 | 3.37 | 3.42 | 3.24 | 0 | 0 | 0 |
02/06/2011 |
3.37
|
1,000 | 3.19 | 3.39 | 2.99 | 0 | 0 | 0 |
01/06/2011 |
3.19
|
2,600 | 3.29 | 3.29 | 3.06 | 0 | 0 | 0 |
31/05/2011 |
3.29
|
100 | 3.42 | 3.42 | 3.29 | 0 | 0 | 0 |
30/05/2011 |
3.42
|
100 | 3.47 | 3.47 | 3.42 | 0 | 0 | 0 |
27/05/2011 |
3.47
|
1,800 | 3.29 | 3.47 | 3.17 | 0 | 0 | 0 |
26/05/2011 |
3.29
|
300 | 3.34 | 3.34 | 3.22 | 0 | 0 | 0 |
25/05/2011 |
3.34
|
2,500 | 3.29 | 3.34 | 3.29 | 0 | 0 | 0 |
24/05/2011 |
3.29
|
200 | 3.22 | 3.29 | 3.29 | 0 | 0 | 0 |
23/05/2011 |
3.22
|
4,900 | 3.34 | 3.34 | 3.12 | 0 | 0 | 0 |
20/05/2011 |
3.34
|
100 | 3.42 | 3.42 | 3.34 | 0 | 0 | 0 |
19/05/2011 |
3.42
|
1,000 | 3.29 | 3.42 | 3.39 | 0 | 0 | 0 |
18/05/2011 |
3.29
|
3,000 | 3.47 | 3.47 | 3.29 | 1,000 | 0 | 0.0 |
17/05/2011 |
3.47
|
3,000 | 3.55 | 3.55 | 3.42 | 0 | 0 | 0 |
16/05/2011 |
3.55
|
1,400 | 3.60 | 3.60 | 3.55 | 0 | 0 | 0 |
13/05/2011 |
3.60
|
2,000 | 3.82 | 3.82 | 3.60 | 0 | 0 | 0 |
12/05/2011 |
3.82
|
100 | 3.77 | 3.82 | 3.82 | 0 | 0 | 0 |
11/05/2011 |
3.77
|
1,100 | 3.75 | 3.77 | 3.77 | 0 | 0 | 0 |
10/05/2011 |
3.75
|
3,000 | 3.77 | 3.77 | 3.67 | 0 | 0 | 0 |
09/05/2011 |
3.77
|
4,200 | 3.77 | 3.85 | 3.55 | 1,000 | 0 | 0.0 |
06/05/2011 |
3.77
|
2,000 | 3.55 | 3.77 | 3.67 | 0 | 0 | 0 |
05/05/2011 |
3.55
|
1,000 | 3.42 | 3.55 | 3.55 | 0 | 0 | 0 |
04/05/2011 |
3.42
|
1,200 | 3.42 | 3.57 | 3.42 | 0 | 0 | 0 |
29/04/2011 |
3.42
|
1,100 | 3.57 | 3.57 | 3.42 | 0 | 0 | 0 |
28/04/2011 |
3.57
|
3,100 | 3.55 | 3.57 | 3.27 | 0 | 0 | 0 |
27/04/2011 |
3.55
|
3,700 | 3.50 | 3.55 | 3.42 | 0 | 0 | 0 |
26/04/2011 |
3.50
|
4,300 | 3.42 | 3.52 | 3.42 | 0 | 0 | 0 |
25/04/2011 |
3.42
|
1,900 | 3.52 | 3.52 | 3.42 | 0 | 0 | 0 |
22/04/2011 |
3.52
|
3,100 | 3.50 | 3.52 | 3.42 | 0 | 0 | 0 |
21/04/2011 |
3.50
|
26,500 | 3.17 | 3.50 | 3.22 | 0 | 0 | 0 |
20/04/2011 |
3.17
|
21,000 | 3.24 | 3.44 | 3.17 | 0 | 0 | 0 |
19/04/2011 |
3.24
|
1,000 | 3.29 | 3.29 | 3.24 | 0 | 0 | 0 |
18/04/2011 |
3.29
|
25,000 | 3.44 | 3.44 | 3.22 | 0 | 0 | 0 |
15/04/2011 |
3.44
|
7,000 | 3.52 | 3.52 | 3.42 | 0 | 0 | 0 |
14/04/2011 |
3.52
|
13,600 | 3.50 | 3.55 | 3.50 | 0 | 0 | 0 |
13/04/2011 |
3.50
|
10,000 | 3.55 | 3.55 | 3.50 | 0 | 0 | 0 |
08/04/2011 |
3.55
|
2,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
07/04/2011 |
3.55
|
6,700 | 3.55 | 3.55 | 3.39 | 0 | 0 | 0 |
06/04/2011 |
3.55
|
10,500 | 3.55 | 3.55 | 3.42 | 0 | 0 | 0 |
05/04/2011 |
3.55
|
5,500 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
04/04/2011 |
3.55
|
1,500 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
01/04/2011 |
3.55
|
2,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
31/03/2011 |
3.55
|
8,200 | 3.42 | 3.55 | 3.42 | 0 | 0 | 0 |
30/03/2011 |
3.42
|
4,100 | 3.55 | 3.55 | 3.42 | 1,100 | 0 | 0.0 |
29/03/2011 |
3.55
|
3,200 | 3.55 | 3.55 | 3.29 | 0 | 0 | 0 |
28/03/2011 |
3.55
|
5,400 | 3.55 | 3.55 | 3.44 | 0 | 0 | 0 |
25/03/2011 |
3.55
|
5,200 | 3.52 | 3.55 | 3.29 | 0 | 0 | 0 |
24/03/2011 |
3.52
|
5,600 | 3.42 | 3.52 | 3.27 | 500 | 0 | 0.0 |
23/03/2011 |
3.42
|
5,000 | 3.44 | 3.60 | 3.39 | 0 | 0 | 0 |
22/03/2011 |
3.44
|
2,400 | 3.55 | 3.67 | 3.44 | 200 | 0 | 0.0 |
21/03/2011 |
3.55
|
4,200 | 3.32 | 3.65 | 3.55 | 1,000 | 0 | 0.0 |
18/03/2011 |
3.32
|
6,400 | 3.24 | 3.60 | 3.32 | 0 | 0 | 0 |
17/03/2011 |
3.24
|
10,200 | 3.27 | 3.57 | 3.24 | 0 | 0 | 0 |
16/03/2011 |
3.27
|
3,100 | 3.39 | 3.42 | 3.27 | 0 | 0 | 0 |
15/03/2011 |
3.39
|
100 | 3.65 | 3.65 | 3.39 | 0 | 0 | 0 |
14/03/2011 |
3.65
|
2,000 | 3.44 | 3.65 | 3.55 | 0 | 0 | 0 |
11/03/2011 |
3.44
|
7,000 | 3.34 | 3.65 | 3.44 | 500 | 0 | 0.0 |
10/03/2011 |
3.34
|
3,700 | 3.17 | 3.44 | 3.34 | 700 | 0 | 0.0 |
09/03/2011 |
3.17
|
4,200 | 3.37 | 3.50 | 3.17 | 2,000 | 0 | 0.0 |
08/03/2011 |
3.37
|
0 | 3.24 | 3.37 | 3.37 | 0 | 0 | 0 |
07/03/2011 |
3.24
|
3,000 | 3.09 | 3.44 | 3.24 | 0 | 0 | 0 |
04/03/2011 |
3.09
|
3,600 | 3.29 | 3.52 | 3.09 | 0 | 0 | 0 |
03/03/2011 |
3.29
|
200 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 |
02/03/2011 |
3.34
|
4,700 | 3.47 | 3.62 | 3.34 | 0 | 0 | 0 |
01/03/2011 |
3.47
|
3,800 | 3.72 | 3.72 | 3.47 | 0 | 0 | 0 |
28/02/2011 |
3.72
|
3,000 | 3.47 | 3.72 | 3.72 | 0 | 0 | 0 |
25/02/2011 |
3.47
|
5,200 | 3.55 | 3.77 | 3.47 | 0 | 0 | 0 |
24/02/2011 |
3.55
|
7,200 | 3.57 | 3.77 | 3.47 | 0 | 0 | 0 |
23/02/2011 |
3.57
|
4,800 | 3.72 | 3.75 | 3.57 | 0 | 0 | 0 |
22/02/2011 |
3.72
|
3,100 | 3.57 | 3.85 | 3.72 | 0 | 0 | 0 |
21/02/2011 |
3.57
|
2,300 | 3.82 | 3.82 | 3.57 | 0 | 0 | 0 |
18/02/2011 |
3.82
|
3,000 | 3.72 | 3.82 | 3.82 | 0 | 0 | 0 |
17/02/2011 |
3.72
|
100 | 3.62 | 3.72 | 3.72 | 0 | 0 | 0 |
16/02/2011 |
3.62
|
5,500 | 3.60 | 4.03 | 3.62 | 0 | 0 | 0 |
15/02/2011 |
3.60
|
4,200 | 3.77 | 3.90 | 3.57 | 0 | 0 | 0 |
14/02/2011 |
3.77
|
4,300 | 3.72 | 3.77 | 3.57 | 0 | 0 | 0 |
11/02/2011 |
3.72
|
2,600 | 3.85 | 3.85 | 3.72 | 0 | 0 | 0 |
10/02/2011 |
3.85
|
8,200 | 3.75 | 4.15 | 3.67 | 0 | 0 | 0 |