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) |
-0.10 | -2.50% | 170,000 | -38,520 | -0.2 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 871,200 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-21) |
-0.40 | -9.30% | 1,755,600 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,334,600 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-25) |
-1.50 | -27.78% | 8,045,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-09-30) |
-3.60 | -48% | 27,310,149 | -174,120 | -0.8 |
3.80
7.50
3.90
|
36 tháng
(2021-10-05) |
-5.30 | -57.61% | 105,500,500 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-16) |
0.53 | 15.89% | 168,212,868 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
2.75
|
38,600 | 2.65 | 2.75 | 2.70 | 0 | 0 | 0 |
04/07/2011 |
2.65
|
32,400 | 2.70 | 2.70 | 2.65 | 0 | 0 | 0 |
01/07/2011 |
2.70
|
19,600 | 2.70 | 2.70 | 2.65 | 0 | 0 | 0 |
30/06/2011 |
2.70
|
7,900 | 2.75 | 2.80 | 2.70 | 0 | 0 | 0 |
29/06/2011 |
2.75
|
3,900 | 2.75 | 2.75 | 2.70 | 0 | 0 | 0 |
28/06/2011 |
2.75
|
20,000 | 2.80 | 2.80 | 2.75 | 0 | 0 | 0 |
27/06/2011 |
2.80
|
60,100 | 2.85 | 2.85 | 2.80 | 0 | 0 | 0 |
24/06/2011 |
2.85
|
20,000 | 2.70 | 2.85 | 2.70 | 0 | 0 | 0 |
23/06/2011 |
2.70
|
9,800 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
22/06/2011 |
2.80
|
6,900 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
21/06/2011 |
2.80
|
33,200 | 2.60 | 2.80 | 2.70 | 0 | 0 | 0 |
20/06/2011 |
2.60
|
66,900 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
17/06/2011 |
2.80
|
71,100 | 2.85 | 2.85 | 2.75 | 0 | 0 | 0 |
16/06/2011 |
2.85
|
69,000 | 2.80 | 2.89 | 2.75 | 0 | 0 | 0 |
15/06/2011 |
2.80
|
124,700 | 2.89 | 2.89 | 2.80 | 8,200 | 0 | 0.0 |
14/06/2011 |
2.89
|
198,300 | 2.94 | 3.09 | 2.89 | 0 | 700 | -0.0 |
13/06/2011 |
2.94
|
117,900 | 2.99 | 2.99 | 2.89 | 0 | 0 | 0 |
10/06/2011 |
2.99
|
175,900 | 2.85 | 2.99 | 2.85 | 0 | 0 | 0 |
09/06/2011 |
2.85
|
26,600 | 2.80 | 2.89 | 2.85 | 0 | 0 | 0 |
08/06/2011 |
2.80
|
21,800 | 2.94 | 2.94 | 2.75 | 0 | 0 | 0 |
07/06/2011 |
2.94
|
90,600 | 2.85 | 2.94 | 2.85 | 10,000 | 0 | 0.1 |
06/06/2011 |
2.85
|
94,500 | 2.94 | 2.94 | 2.85 | 4,000 | 0 | 0.0 |
03/06/2011 |
2.94
|
67,400 | 2.89 | 3.09 | 2.89 | 0 | 0 | 0 |
02/06/2011 |
2.89
|
83,300 | 2.75 | 2.89 | 2.85 | 0 | 0 | 0 |
01/06/2011 |
2.75
|
53,500 | 2.70 | 2.75 | 2.70 | 0 | 0 | 0 |
31/05/2011 |
2.70
|
17,900 | 2.70 | 2.75 | 2.65 | 0 | 0 | 0 |
30/05/2011 |
2.70
|
38,500 | 2.65 | 2.80 | 2.56 | 0 | 0 | 0 |
27/05/2011 |
2.65
|
94,800 | 2.60 | 2.65 | 2.60 | 3,200 | 0 | 0.0 |
26/05/2011 |
2.60
|
21,500 | 2.51 | 2.60 | 2.41 | 3,000 | 0 | 0.0 |
25/05/2011 |
2.51
|
30,200 | 2.60 | 2.60 | 2.46 | 3,200 | 0 | 0.0 |
24/05/2011 |
2.60
|
47,000 | 2.75 | 2.75 | 2.60 | 6,000 | 0 | 0.0 |
23/05/2011 |
2.75
|
15,000 | 2.80 | 2.80 | 2.70 | 5,700 | 0 | 0.0 |
20/05/2011 |
2.80
|
9,000 | 2.89 | 2.89 | 2.80 | 2,600 | 0 | 0.0 |
19/05/2011 |
2.89
|
12,200 | 2.85 | 2.89 | 2.80 | 0 | 0 | 0 |
18/05/2011 |
2.85
|
35,200 | 2.85 | 2.89 | 2.75 | 0 | 0 | 0 |
17/05/2011 |
2.85
|
22,500 | 2.89 | 2.89 | 2.80 | 0 | 0 | 0 |
16/05/2011 |
2.89
|
28,700 | 2.94 | 2.94 | 2.89 | 0 | 0 | 0 |
13/05/2011 |
2.94
|
22,900 | 2.99 | 3.04 | 2.94 | 0 | 0 | 0 |
12/05/2011 |
2.99
|
7,200 | 2.99 | 3.04 | 2.99 | 0 | 0 | 0 |
11/05/2011 |
2.99
|
6,400 | 3.04 | 3.04 | 2.94 | 0 | 0 | 0 |
10/05/2011 |
3.04
|
9,900 | 2.99 | 3.04 | 2.99 | 0 | 0 | 0 |
09/05/2011 |
2.99
|
5,500 | 2.94 | 2.99 | 2.94 | 0 | 0 | 0 |
06/05/2011 |
2.94
|
33,700 | 2.85 | 3.04 | 2.85 | 0 | 0 | 0 |
05/05/2011 |
2.85
|
33,100 | 2.94 | 2.94 | 2.85 | 0 | 0 | 0 |
04/05/2011 |
2.94
|
12,400 | 2.94 | 3.04 | 2.94 | 0 | 0 | 0 |
29/04/2011 |
2.94
|
13,700 | 2.89 | 2.99 | 2.94 | 0 | 0 | 0 |
28/04/2011 |
2.89
|
39,100 | 3.04 | 3.14 | 2.89 | 0 | 0 | 0 |
27/04/2011 |
3.04
|
82,900 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 |
26/04/2011 |
3.14
|
21,600 | 3.23 | 3.38 | 3.14 | 0 | 0 | 0 |
25/04/2011 |
3.23
|
3,700 | 3.18 | 3.33 | 2.99 | 0 | 0 | 0 |
22/04/2011 |
3.18
|
12,400 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 |
21/04/2011 |
3.18
|
4,900 | 3.18 | 3.28 | 3.18 | 0 | 0 | 0 |
20/04/2011 |
3.18
|
9,400 | 3.18 | 3.23 | 3.18 | 1,000 | 0 | 0.0 |
19/04/2011 |
3.18
|
28,200 | 3.23 | 3.23 | 3.18 | 0 | 0 | 0 |
18/04/2011 |
3.23
|
41,200 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 |
15/04/2011 |
3.28
|
26,400 | 3.38 | 3.38 | 3.28 | 0 | 0 | 0 |
14/04/2011 |
3.38
|
49,300 | 3.47 | 3.47 | 3.38 | 0 | 0 | 0 |
13/04/2011 |
3.47
|
13,000 | 3.42 | 3.52 | 3.42 | 0 | 0 | 0 |
08/04/2011 |
3.42
|
50,400 | 3.52 | 3.52 | 3.42 | 0 | 0 | 0 |
07/04/2011 |
3.52
|
37,200 | 3.47 | 3.62 | 3.47 | 0 | 0 | 0 |
06/04/2011 |
3.47
|
37,100 | 3.47 | 3.62 | 3.47 | 0 | 0 | 0 |
05/04/2011 |
3.47
|
118,000 | 3.57 | 3.57 | 3.47 | 1,000 | 0 | 0.0 |
04/04/2011 |
3.57
|
9,900 | 3.67 | 3.67 | 3.57 | 0 | 0 | 0 |
01/04/2011 |
3.67
|
38,400 | 3.57 | 3.76 | 3.52 | 0 | 0 | 0 |
31/03/2011 |
3.57
|
17,900 | 3.52 | 3.57 | 3.52 | 0 | 0 | 0 |
30/03/2011 |
3.52
|
19,700 | 3.57 | 3.57 | 3.47 | 0 | 0 | 0 |
29/03/2011 |
3.57
|
47,700 | 3.62 | 3.67 | 3.57 | 0 | 0 | 0 |
28/03/2011 |
3.62
|
42,100 | 3.62 | 3.76 | 3.57 | 0 | 0 | 0 |
25/03/2011 |
3.62
|
12,900 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
24/03/2011 |
3.62
|
18,100 | 3.62 | 3.67 | 3.62 | 0 | 0 | 0 |
23/03/2011 |
3.62
|
10,900 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
22/03/2011 |
3.62
|
48,300 | 3.47 | 3.62 | 3.42 | 0 | 0 | 0 |
21/03/2011 |
3.47
|
45,400 | 3.38 | 3.47 | 3.42 | 0 | 0 | 0 |
18/03/2011 |
3.38
|
106,300 | 3.38 | 3.57 | 3.38 | 0 | 0 | 0 |
17/03/2011 |
3.38
|
5,700 | 3.52 | 3.52 | 3.28 | 0 | 0 | 0 |
16/03/2011 |
3.52
|
1,200 | 3.57 | 3.57 | 3.42 | 0 | 0 | 0 |
15/03/2011 |
3.57
|
900 | 3.47 | 3.57 | 3.47 | 0 | 0 | 0 |
14/03/2011 |
3.47
|
85,100 | 3.71 | 3.71 | 3.47 | 0 | 0 | 0 |
11/03/2011 |
3.71
|
111,500 | 3.47 | 3.71 | 3.62 | 0 | 0 | 0 |
10/03/2011 |
3.47
|
97,100 | 3.28 | 3.47 | 3.38 | 0 | 0 | 0 |
09/03/2011 |
3.28
|
16,000 | 3.38 | 3.38 | 3.28 | 0 | 0 | 0 |
08/03/2011 |
3.38
|
25,400 | 3.38 | 3.47 | 3.38 | 0 | 0 | 0 |
07/03/2011 |
3.38
|
8,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
04/03/2011 |
3.38
|
8,800 | 3.33 | 3.47 | 3.38 | 0 | 0 | 0 |
03/03/2011 |
3.33
|
38,600 | 3.33 | 3.38 | 3.28 | 0 | 0 | 0 |
02/03/2011 |
3.33
|
35,100 | 3.47 | 3.47 | 3.28 | 200 | 0 | 0.0 |
01/03/2011 |
3.47
|
4,400 | 3.42 | 3.52 | 3.47 | 1,000 | 0 | 0.0 |
28/02/2011 |
3.42
|
53,800 | 3.57 | 3.62 | 3.42 | 0 | 0 | 0 |
25/02/2011 |
3.57
|
89,800 | 3.57 | 3.62 | 3.38 | 0 | 0 | 0 |
24/02/2011 |
3.57
|
93,500 | 3.76 | 3.76 | 3.52 | 0 | 0 | 0 |
23/02/2011 |
3.76
|
41,100 | 3.76 | 4.00 | 3.76 | 0 | 0 | 0 |
22/02/2011 |
3.76
|
35,600 | 3.81 | 3.81 | 3.76 | 0 | 0 | 0 |
21/02/2011 |
3.81
|
39,500 | 3.96 | 3.96 | 3.76 | 10,000 | 0 | 0.1 |
18/02/2011 |
3.96
|
24,000 | 3.96 | 3.96 | 3.91 | 10,000 | 0 | 0.1 |
17/02/2011 |
3.96
|
84,700 | 4.05 | 4.05 | 3.86 | 20,000 | 0 | 0.2 |
16/02/2011 |
4.05
|
8,600 | 4.10 | 4.10 | 4.05 | 0 | 0 | 0 |
15/02/2011 |
4.10
|
18,200 | 4.10 | 4.10 | 4.05 | 0 | 0 | 0 |
14/02/2011 |
4.10
|
20,200 | 4.10 | 4.20 | 4.05 | 0 | 0 | 0 |
11/02/2011 |
4.10
|
10,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
10/02/2011 |
4.10
|
14,300 | 4.10 | 4.15 | 4.10 | 0 | 0 | 0 |