Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.80 | -2.88% | 53,105 | 0 | 0 |
27
27.90
27
|
2 tháng
(2024-09-23) |
-1 | -3.57% | 115,352 | 0 | 0 |
27
28
27
|
3 tháng
(2024-08-23) |
-0.10 | -0.37% | 180,834 | 0 | 0 |
26.90
28
27
|
6 tháng
(2024-05-27) |
3 | 12.50% | 793,844 | -16,800 | -0.4 |
24
28
27
|
12 tháng
(2023-11-27) |
7.85 | 41% | 3,526,347 | -1,062,000 | -22.5 |
19.15
28
27
|
24 tháng
(2022-12-02) |
8.58 | 46.57% | 5,911,725 | -1,437,800 | -30.3 |
17.09
28
27
|
36 tháng
(2021-12-07) |
6.64 | 32.61% | 9,562,098 | -1,841,700 | -39.5 |
15.41
28
27
|
60 tháng
(2019-12-18) |
17.60 | 187.25% | 19,458,289 | -1,739,845 | -34.1 |
8.14
28
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2011 |
2.10
|
38,100 | 2.13 | 2.16 | 2.10 | 0 | 0 | 0 |
07/09/2011 |
2.13
|
41,200 | 2.07 | 2.13 | 2.07 | 0 | 0 | 0 |
06/09/2011 |
2.07
|
20,000 | 2.07 | 2.07 | 2.04 | 0 | 0 | 0 |
05/09/2011 |
2.07
|
35,500 | 2.10 | 2.10 | 2.04 | 0 | 0 | 0 |
01/09/2011 |
2.10
|
34,000 | 2.07 | 2.10 | 2.07 | 0 | 0 | 0 |
31/08/2011 |
2.07
|
14,700 | 2.13 | 2.13 | 2.01 | 0 | 0 | 0 |
30/08/2011 |
2.13
|
15,100 | 2.10 | 2.13 | 2.07 | 0 | 0 | 0 |
29/08/2011 |
2.10
|
25,300 | 2.07 | 2.10 | 2.07 | 0 | 0 | 0 |
26/08/2011 |
2.07
|
45,100 | 2.04 | 2.07 | 2.01 | 0 | 0 | 0 |
25/08/2011 |
2.04
|
7,700 | 2.04 | 2.04 | 2.01 | 0 | 0 | 0 |
24/08/2011 |
2.04
|
5,800 | 2.04 | 2.07 | 2.04 | 0 | 0 | 0 |
23/08/2011 |
2.04
|
14,600 | 2.10 | 2.10 | 2.04 | 0 | 0 | 0 |
22/08/2011 |
2.10
|
20,500 | 2.01 | 2.10 | 2.07 | 0 | 0 | 0 |
19/08/2011 |
2.01
|
17,500 | 2.07 | 2.07 | 2.01 | 0 | 0 | 0 |
18/08/2011 |
2.07
|
23,600 | 2.07 | 2.07 | 2.04 | 0 | 0 | 0 |
17/08/2011 |
2.07
|
25,700 | 2.01 | 2.07 | 2.01 | 0 | 0 | 0 |
16/08/2011 |
2.01
|
13,200 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 |
15/08/2011 |
2.01
|
1,200 | 2.04 | 2.04 | 2.01 | 0 | 0 | 0 |
12/08/2011 |
2.04
|
4,200 | 2.01 | 2.04 | 2.01 | 0 | 0 | 0 |
11/08/2011 |
2.01
|
14,100 | 2.04 | 2.04 | 2.01 | 0 | 0 | 0 |
10/08/2011 |
2.04
|
13,300 | 1.96 | 2.04 | 2.01 | 0 | 0 | 0 |
09/08/2011 |
1.96
|
27,200 | 2.01 | 2.01 | 1.96 | 0 | 0 | 0 |
08/08/2011 |
2.01
|
25,500 | 2.01 | 2.04 | 1.96 | 0 | 0 | 0 |
05/08/2011 |
2.01
|
9,500 | 2.04 | 2.04 | 2.01 | 0 | 0 | 0 |
04/08/2011 |
2.04
|
7,500 | 1.93 | 2.04 | 1.98 | 0 | 0 | 0 |
03/08/2011 |
1.93
|
5,500 | 1.90 | 1.96 | 1.90 | 0 | 0 | 0 |
02/08/2011 |
1.90
|
56,500 | 1.98 | 1.98 | 1.90 | 0 | 0 | 0 |
01/08/2011 |
1.98
|
86,000 | 2.07 | 2.07 | 1.98 | 0 | 10,000 | -0.1 |
29/07/2011 |
2.07
|
60,300 | 2.13 | 2.13 | 2.07 | 0 | 22,600 | -0.2 |
28/07/2011 |
2.13
|
3,500 | 2.13 | 2.16 | 2.13 | 0 | 0 | 0 |
27/07/2011 |
2.13
|
15,400 | 2.13 | 2.16 | 2.13 | 0 | 0 | 0 |
26/07/2011 |
2.13
|
7,700 | 2.16 | 2.19 | 2.13 | 0 | 0 | 0 |
25/07/2011 |
2.16
|
2,900 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
22/07/2011 |
2.16
|
22,800 | 2.13 | 2.16 | 2.10 | 0 | 0 | 0 |
21/07/2011 |
2.13
|
3,900 | 2.19 | 2.19 | 2.13 | 0 | 0 | 0 |
20/07/2011 |
2.19
|
5,100 | 2.13 | 2.19 | 2.16 | 0 | 0 | 0 |
19/07/2011 |
2.13
|
3,700 | 2.16 | 2.16 | 2.13 | 0 | 0 | 0 |
18/07/2011 |
2.16
|
8,700 | 2.13 | 2.19 | 2.13 | 0 | 0 | 0 |
15/07/2011 |
2.13
|
2,000 | 2.16 | 2.16 | 2.13 | 0 | 0 | 0 |
14/07/2011 |
2.16
|
0 | 2.13 | 2.16 | 2.16 | 0 | 0 | 0 |
13/07/2011 |
2.13
|
14,400 | 2.16 | 2.16 | 2.13 | 0 | 0 | 0 |
12/07/2011 |
2.16
|
2,000 | 2.13 | 2.16 | 2.13 | 0 | 0 | 0 |
11/07/2011 |
2.13
|
19,300 | 2.16 | 2.16 | 2.13 | 0 | 0 | 0 |
08/07/2011 |
2.16
|
1,000 | 2.19 | 2.19 | 2.16 | 0 | 0 | 0 |
07/07/2011 |
2.19
|
31,900 | 2.19 | 2.19 | 2.16 | 0 | 0 | 0 |
06/07/2011 |
2.19
|
49,900 | 2.19 | 2.21 | 2.16 | 0 | 0 | 0 |
05/07/2011 |
2.19
|
44,700 | 2.13 | 2.21 | 2.16 | 0 | 0 | 0 |
04/07/2011 |
2.13
|
14,400 | 2.13 | 2.13 | 2.10 | 0 | 0 | 0 |
01/07/2011 |
2.13
|
33,300 | 2.16 | 2.16 | 2.10 | 0 | 0 | 0 |
30/06/2011 |
2.16
|
26,400 | 2.13 | 2.19 | 2.13 | 0 | 0 | 0 |
29/06/2011 |
2.13
|
19,200 | 2.13 | 2.16 | 2.10 | 0 | 0 | 0 |
28/06/2011 |
2.13
|
11,400 | 2.13 | 2.13 | 2.13 | 0 | 0 | 0 |
27/06/2011 |
2.13
|
1,500 | 2.16 | 2.16 | 2.13 | 0 | 0 | 0 |
24/06/2011 |
2.16
|
5,200 | 2.16 | 2.19 | 2.16 | 0 | 0 | 0 |
23/06/2011 |
2.16
|
3,700 | 2.19 | 2.21 | 2.16 | 0 | 0 | 0 |
22/06/2011 |
2.19
|
19,300 | 2.21 | 2.24 | 2.19 | 0 | 0 | 0 |
21/06/2011 |
2.21
|
42,500 | 2.10 | 2.27 | 2.16 | 0 | 0 | 0 |
20/06/2011 |
2.10
|
62,500 | 2.19 | 2.21 | 2.10 | 0 | 0 | 0 |
17/06/2011 |
2.19
|
57,200 | 2.27 | 2.33 | 2.16 | 0 | 0 | 0 |
16/06/2011 |
2.27
|
26,500 | 2.21 | 2.30 | 2.21 | 0 | 0 | 0 |
15/06/2011 |
2.21
|
62,400 | 2.24 | 2.36 | 2.19 | 0 | 0 | 0 |
14/06/2011 |
2.24
|
75,200 | 2.27 | 2.39 | 2.24 | 0 | 0 | 0 |
13/06/2011 |
2.27
|
97,200 | 2.16 | 2.27 | 2.16 | 0 | 0 | 0 |
10/06/2011 |
2.16
|
157,500 | 2.07 | 2.16 | 2.07 | 0 | 0 | 0 |
09/06/2011 |
2.07
|
37,800 | 2.04 | 2.07 | 1.98 | 0 | 0 | 0 |
08/06/2011 |
2.04
|
79,900 | 2.07 | 2.07 | 2.01 | 16,100 | 0 | 0.1 |
07/06/2011 |
2.07
|
60,300 | 2.01 | 2.10 | 1.98 | 14,900 | 0 | 0.1 |
06/06/2011 |
2.01
|
7,100 | 1.98 | 2.01 | 1.96 | 1,600 | 0 | 0.0 |
03/06/2011 |
1.98
|
40,900 | 2.07 | 2.07 | 1.96 | 0 | 0 | 0 |
02/06/2011 |
2.07
|
78,100 | 1.98 | 2.07 | 1.96 | 0 | 0 | 0 |
01/06/2011 |
1.98
|
37,800 | 1.87 | 1.98 | 1.87 | 0 | 0 | 0 |
31/05/2011 |
1.87
|
28,000 | 1.90 | 1.90 | 1.87 | 0 | 0 | 0 |
30/05/2011 |
1.90
|
25,900 | 1.93 | 1.98 | 1.87 | 0 | 0 | 0 |
27/05/2011 |
1.93
|
48,700 | 1.93 | 1.93 | 1.84 | 0 | 0 | 0 |
26/05/2011 |
1.93
|
72,400 | 1.81 | 1.93 | 1.70 | 0 | 0 | 0 |
25/05/2011 |
1.81
|
39,500 | 1.87 | 1.90 | 1.78 | 0 | 0 | 0 |
24/05/2011 |
1.87
|
49,000 | 1.96 | 1.96 | 1.87 | 0 | 0 | 0 |
23/05/2011 |
1.96
|
11,400 | 2.01 | 2.04 | 1.93 | 0 | 0 | 0 |
20/05/2011 |
2.01
|
63,400 | 2.10 | 2.10 | 2.01 | 0 | 0 | 0 |
19/05/2011 |
2.10
|
35,200 | 2.10 | 2.10 | 2.07 | 0 | 0 | 0 |
18/05/2011 |
2.10
|
31,600 | 2.16 | 2.16 | 2.07 | 0 | 0 | 0 |
17/05/2011 |
2.16
|
18,900 | 2.19 | 2.19 | 2.13 | 0 | 0 | 0 |
16/05/2011 |
2.19
|
7,800 | 2.16 | 2.21 | 2.19 | 0 | 0 | 0 |
13/05/2011 |
2.16
|
13,000 | 2.19 | 2.19 | 2.16 | 0 | 0 | 0 |
12/05/2011 |
2.19
|
2,300 | 2.16 | 2.19 | 2.19 | 0 | 0 | 0 |
11/05/2011 |
2.16
|
11,500 | 2.24 | 2.24 | 2.16 | 0 | 0 | 0 |
10/05/2011 |
2.24
|
18,600 | 2.21 | 2.27 | 2.24 | 0 | 0 | 0 |
09/05/2011 |
2.21
|
2,000 | 2.24 | 2.24 | 2.21 | 0 | 0 | 0 |
06/05/2011 |
2.24
|
20,600 | 2.21 | 2.24 | 2.21 | 0 | 0 | 0 |
05/05/2011 |
2.21
|
10,700 | 2.27 | 2.27 | 2.21 | 0 | 0 | 0 |
04/05/2011 |
2.27
|
1,000 | 2.30 | 2.30 | 2.27 | 0 | 0 | 0 |
29/04/2011 |
2.30
|
41,500 | 2.21 | 2.30 | 2.21 | 0 | 0 | 0 |
28/04/2011 |
2.21
|
6,600 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
27/04/2011 |
2.21
|
22,100 | 2.24 | 2.27 | 2.21 | 0 | 0 | 0 |
26/04/2011 |
2.24
|
4,400 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 |
25/04/2011 |
2.30
|
11,000 | 2.21 | 2.33 | 2.27 | 0 | 0 | 0 |
22/04/2011 |
2.21
|
8,000 | 2.21 | 2.21 | 2.19 | 0 | 0 | 0 |
21/04/2011 |
2.21
|
33,900 | 2.24 | 2.24 | 2.19 | 0 | 0 | 0 |
20/04/2011 |
2.24
|
16,000 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
19/04/2011 |
2.24
|
29,200 | 2.27 | 2.30 | 2.24 | 0 | 0 | 0 |