Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.08 | 0.87% | 38,300 | 0 | 0 |
9.23
9.99
9.31
|
2 tháng
(2024-07-22) |
0.01 | 0.08% | 112,700 | 0 | 0 |
9.05
9.99
9.31
|
3 tháng
(2024-06-24) |
0.35 | 3.86% | 239,400 | -8,200 | -0.1 |
8.96
9.99
9.31
|
6 tháng
(2024-03-25) |
0.59 | 6.75% | 617,400 | -52,700 | -0.5 |
8.07
9.99
9.31
|
12 tháng
(2023-09-26) |
-0.17 | -1.76% | 1,077,600 | -254,700 | -2.3 |
8.07
9.99
9.31
|
24 tháng
(2022-10-03) |
-0.90 | -8.86% | 2,369,900 | -707,291 | -7.6 |
8.07
10.94
9.31
|
36 tháng
(2021-10-06) |
-3.16 | -25.37% | 6,475,200 | -1,151,191 | -14.5 |
8.07
14.85
9.31
|
60 tháng
(2019-10-17) |
-1.08 | -10.41% | 8,351,470 | -1,105,341 | -14.1 |
8.07
14.85
9.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2011 |
2.80
|
3,860 | 2.83 | 2.83 | 2.80 | 0 | 0 | 0 |
28/06/2011 |
2.83
|
4,100 | 2.92 | 2.92 | 2.83 | 0 | 0 | 0 |
27/06/2011 |
2.92
|
2,220 | 2.86 | 2.92 | 2.86 | 0 | 0 | 0 |
24/06/2011 |
2.86
|
660 | 2.80 | 2.86 | 2.80 | 0 | 0 | 0 |
23/06/2011 |
2.80
|
6,900 | 2.89 | 2.89 | 2.80 | 0 | 0 | 0 |
22/06/2011 |
2.89
|
11,820 | 2.83 | 2.92 | 2.83 | 0 | 0 | 0 |
21/06/2011 |
2.83
|
14,670 | 2.86 | 2.89 | 2.83 | 0 | 0 | 0 |
20/06/2011 |
2.86
|
16,720 | 2.89 | 2.89 | 2.80 | 0 | 0 | 0 |
17/06/2011 |
2.89
|
7,730 | 2.83 | 2.89 | 2.83 | 0 | 0 | 0 |
16/06/2011 |
2.83
|
10,370 | 2.86 | 2.89 | 2.77 | 0 | 0 | 0 |
15/06/2011 |
2.86
|
12,790 | 2.94 | 2.94 | 2.83 | 0 | 0 | 0 |
14/06/2011 |
2.94
|
57,060 | 2.86 | 2.97 | 2.92 | 0 | 0 | 0 |
13/06/2011 |
2.86
|
11,500 | 2.86 | 2.92 | 2.80 | 0 | 0 | 0 |
10/06/2011 |
2.86
|
9,510 | 2.83 | 2.92 | 2.86 | 0 | 0 | 0 |
09/06/2011 |
2.83
|
15,160 | 2.77 | 2.89 | 2.68 | 0 | 0 | 0 |
08/06/2011 |
2.77
|
8,670 | 2.83 | 2.92 | 2.77 | 0 | 0 | 0 |
07/06/2011 |
2.83
|
900 | 2.71 | 2.83 | 2.83 | 0 | 0 | 0 |
06/06/2011 |
2.71
|
10,000 | 2.71 | 2.71 | 2.65 | 0 | 0 | 0 |
03/06/2011 |
2.71
|
7,220 | 2.83 | 2.94 | 2.71 | 20 | 0 | 0.0 |
02/06/2011 |
2.83
|
14,930 | 2.71 | 2.83 | 2.77 | 1,240 | 0 | 0.0 |
01/06/2011 |
2.71
|
3,710 | 2.71 | 2.80 | 2.65 | 0 | 0 | 0 |
31/05/2011 |
2.71
|
6,320 | 2.68 | 2.71 | 2.56 | 0 | 0 | 0 |
30/05/2011 |
2.68
|
3,290 | 2.80 | 2.80 | 2.68 | 0 | 0 | 0 |
27/05/2011 |
2.80
|
2,800 | 2.68 | 2.80 | 2.77 | 1,300 | 0 | 0.0 |
26/05/2011 |
2.68
|
19,610 | 2.59 | 2.71 | 2.47 | 0 | 0 | 0 |
25/05/2011 |
2.59
|
48,120 | 2.71 | 2.71 | 2.59 | 0 | 0 | 0 |
24/05/2011 |
2.71
|
41,290 | 2.83 | 2.86 | 2.71 | 1,110 | 0 | 0.0 |
23/05/2011 |
2.83
|
10,800 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 |
20/05/2011 |
2.94
|
9,870 | 2.94 | 2.97 | 2.94 | 0 | 0 | 0 |
19/05/2011 |
2.94
|
9,400 | 3.09 | 3.09 | 2.94 | 0 | 0 | 0 |
18/05/2011 |
3.09
|
7,290 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 |
17/05/2011 |
3.12
|
12,140 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 |
16/05/2011 |
3.15
|
8,180 | 3.21 | 3.21 | 3.12 | 0 | 0 | 0 |
13/05/2011 |
3.21
|
5,560 | 3.09 | 3.21 | 3.09 | 0 | 0 | 0 |
12/05/2011 |
3.09
|
2,420 | 3.12 | 3.15 | 3.03 | 0 | 0 | 0 |
11/05/2011 |
3.12
|
970 | 3.12 | 3.12 | 3.09 | 0 | 0 | 0 |
10/05/2011 |
3.12
|
2,130 | 3.09 | 3.15 | 3.09 | 0 | 0 | 0 |
09/05/2011 |
3.09
|
15,420 | 3.09 | 3.12 | 3.00 | 0 | 0 | 0 |
06/05/2011 |
3.09
|
1,150 | 3.09 | 3.09 | 3.03 | 0 | 0 | 0 |
05/05/2011 |
3.09
|
1,280 | 3.09 | 3.09 | 3.03 | 0 | 0 | 0 |
04/05/2011 |
3.09
|
3,310 | 3.18 | 3.21 | 3.09 | 0 | 0 | 0 |
29/04/2011 |
3.18
|
1,210 | 3.18 | 3.24 | 3.18 | 0 | 0 | 0 |
28/04/2011 |
3.18
|
1,130 | 3.18 | 3.18 | 3.15 | 0 | 0 | 0 |
27/04/2011 |
3.18
|
810 | 3.15 | 3.21 | 3.09 | 0 | 0 | 0 |
26/04/2011 |
3.15
|
2,620 | 3.21 | 3.21 | 3.15 | 0 | 0 | 0 |
25/04/2011 |
3.21
|
14,390 | 3.12 | 3.21 | 3.06 | 0 | 0 | 0 |
22/04/2011 |
3.12
|
12,930 | 3.21 | 3.24 | 3.12 | 0 | 0 | 0 |
21/04/2011 |
3.21
|
2,900 | 3.21 | 3.30 | 3.12 | 0 | 0 | 0 |
20/04/2011 |
3.21
|
2,670 | 3.27 | 3.30 | 3.21 | 0 | 0 | 0 |
19/04/2011 |
3.27
|
14,210 | 3.36 | 3.36 | 3.27 | 1,000 | 0 | 0.0 |
18/04/2011 |
3.36
|
1,793 | 3.42 | 3.50 | 3.36 | 0 | 0 | 0 |
15/04/2011 |
3.42
|
140 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
14/04/2011 |
3.42
|
5,500 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
13/04/2011 |
3.50
|
2,260 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
08/04/2011 |
3.53
|
6,720 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
07/04/2011 |
3.53
|
7,100 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 |
06/04/2011 |
3.56
|
7,860 | 3.50 | 3.56 | 3.50 | 0 | 0 | 0 |
05/04/2011 |
3.50
|
4,700 | 3.53 | 3.53 | 3.50 | 0 | 0 | 0 |
04/04/2011 |
3.53
|
9,530 | 3.53 | 3.56 | 3.50 | 0 | 0 | 0 |
01/04/2011 |
3.53
|
2,500 | 3.56 | 3.56 | 3.53 | 0 | 0 | 0 |
31/03/2011 |
3.56
|
30,100 | 3.65 | 3.65 | 3.56 | 0 | 0 | 0 |
30/03/2011 |
3.65
|
3,690 | 3.65 | 3.65 | 3.53 | 0 | 0 | 0 |
29/03/2011 |
3.65
|
980 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
28/03/2011 |
3.65
|
4,570 | 3.65 | 3.65 | 3.53 | 0 | 0 | 0 |
25/03/2011 |
3.65
|
9,700 | 3.62 | 3.65 | 3.59 | 0 | 0 | 0 |
24/03/2011 |
3.62
|
3,930 | 3.56 | 3.62 | 3.53 | 0 | 0 | 0 |
23/03/2011 |
3.56
|
13,670 | 3.53 | 3.59 | 3.53 | 0 | 0 | 0 |
22/03/2011 |
3.53
|
9,100 | 3.62 | 3.62 | 3.53 | 0 | 0 | 0 |
21/03/2011 |
3.62
|
27,180 | 3.59 | 3.65 | 3.56 | 0 | 0 | 0 |
18/03/2011 |
3.59
|
23,270 | 3.68 | 3.74 | 3.53 | 0 | 0 | 0 |
17/03/2011 |
3.68
|
8,970 | 3.53 | 3.68 | 3.50 | 70 | 0 | 0.0 |
16/03/2011 |
3.53
|
7,890 | 3.68 | 3.68 | 3.53 | 0 | 0 | 0 |
15/03/2011 |
3.68
|
12,840 | 3.62 | 3.68 | 3.50 | 0 | 0 | 0 |
14/03/2011 |
3.62
|
31,040 | 3.80 | 3.83 | 3.62 | 0 | 0 | 0 |
11/03/2011 |
3.80
|
64,620 | 3.65 | 3.83 | 3.68 | 0 | 0 | 0 |
10/03/2011 |
3.65
|
70,410 | 3.53 | 3.71 | 3.53 | 0 | 2,000 | -0.0 |
09/03/2011 |
3.53
|
6,080 | 3.56 | 3.56 | 3.42 | 0 | 0 | 0 |
08/03/2011 |
3.56
|
6,140 | 3.50 | 3.56 | 3.47 | 0 | 0 | 0 |
07/03/2011 |
3.50
|
18,920 | 3.39 | 3.50 | 3.42 | 0 | 0 | 0 |
04/03/2011 |
3.39
|
1,000 | 3.36 | 3.39 | 3.33 | 0 | 0 | 0 |
03/03/2011 |
3.36
|
9,830 | 3.39 | 3.42 | 3.30 | 0 | 0 | 0 |
02/03/2011 |
3.39
|
12,160 | 3.50 | 3.50 | 3.36 | 2,890 | 0 | 0.0 |
01/03/2011 |
3.50
|
9,340 | 3.65 | 3.65 | 3.50 | 0 | 0 | 0 |
28/02/2011 |
3.65
|
9,530 | 3.68 | 3.77 | 3.65 | 0 | 0 | 0 |
25/02/2011 |
3.68
|
13,270 | 3.68 | 3.80 | 3.68 | 0 | 0 | 0 |
24/02/2011 |
3.68
|
8,620 | 3.65 | 3.68 | 3.50 | 0 | 0 | 0 |
23/02/2011 |
3.65
|
18,110 | 3.50 | 3.65 | 3.47 | 0 | 0 | 0 |
22/02/2011 |
3.50
|
14,990 | 3.59 | 3.59 | 3.45 | 0 | 0 | 0 |
21/02/2011 |
3.59
|
38,880 | 3.77 | 3.86 | 3.59 | 0 | 0 | 0 |
18/02/2011 |
3.77
|
39,720 | 3.95 | 3.95 | 3.77 | 1,000 | 0 | 0.0 |
17/02/2011 |
3.95
|
21,220 | 4.09 | 4.12 | 3.95 | 0 | 570 | -0.0 |
16/02/2011 |
4.09
|
20,890 | 4.24 | 4.27 | 4.09 | 0 | 0 | 0 |
15/02/2011 |
4.24
|
12,010 | 4.24 | 4.24 | 4.18 | 0 | 0 | 0 |
14/02/2011 |
4.24
|
7,070 | 4.18 | 4.27 | 4.18 | 0 | 0 | 0 |
11/02/2011 |
4.18
|
22,420 | 4.30 | 4.45 | 4.12 | 0 | 0 | 0 |
10/02/2011 |
4.30
|
4,590 | 4.27 | 4.30 | 4.27 | 0 | 0 | 0 |
09/02/2011 |
4.27
|
10,020 | 4.27 | 4.45 | 4.24 | 0 | 0 | 0 |
08/02/2011 |
4.27
|
7,470 | 4.24 | 4.30 | 4.21 | 0 | 0 | 0 |
28/01/2011 |
4.24
|
1,620 | 4.24 | 4.36 | 4.24 | 500 | 0 | 0.0 |
27/01/2011 |
4.24
|
3,860 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |