Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
4.10 | 11.68% | 1,250,654 | 0 | 0 |
35.10
39.40
39.20
|
2 tháng
(2024-09-23) |
4 | 11.36% | 2,328,017 | 0 | 0 |
34.60
39.40
39.20
|
3 tháng
(2024-08-26) |
5.20 | 15.29% | 2,780,023 | 0 | 0 |
33.60
39.40
39.20
|
6 tháng
(2024-05-27) |
1.02 | 2.67% | 6,233,491 | 0 | 0 |
30.20
39.40
39.20
|
12 tháng
(2023-11-28) |
5.79 | 17.34% | 14,417,268 | -100 | -0.0 |
30.20
47.43
39.20
|
24 tháng
(2022-12-05) |
15.82 | 67.68% | 26,876,429 | -100 | -0.0 |
14.95
47.43
39.20
|
36 tháng
(2021-12-08) |
-7.65 | -16.32% | 56,850,042 | -4,325 | -0.2 |
11.87
73.40
39.20
|
60 tháng
(2019-12-19) |
32.14 | 455.41% | 71,953,901 | -15,975 | -1.0 |
5.13
73.40
39.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2011 |
3.09
|
7,800 | 3.01 | 3.14 | 3.04 | 0 | 0 | 0 |
07/09/2011 |
3.01
|
6,800 | 2.96 | 3.04 | 2.99 | 0 | 0 | 0 |
06/09/2011 |
2.96
|
3,500 | 2.96 | 3.06 | 2.96 | 0 | 0 | 0 |
05/09/2011 |
2.96
|
13,700 | 3.01 | 3.01 | 2.96 | 0 | 0 | 0 |
01/09/2011 |
3.01
|
9,800 | 3.04 | 3.09 | 2.96 | 0 | 0 | 0 |
31/08/2011 |
3.04
|
9,200 | 3.14 | 3.14 | 2.96 | 0 | 0 | 0 |
30/08/2011 |
3.14
|
4,300 | 3.01 | 3.14 | 2.94 | 0 | 0 | 0 |
29/08/2011 |
3.01
|
13,300 | 2.94 | 3.06 | 2.94 | 0 | 0 | 0 |
26/08/2011 |
2.94
|
1,200 | 2.83 | 2.94 | 2.86 | 0 | 0 | 0 |
25/08/2011 |
2.83
|
5,700 | 3.01 | 3.01 | 2.83 | 0 | 0 | 0 |
24/08/2011 |
3.01
|
2,600 | 2.96 | 3.01 | 2.88 | 0 | 0 | 0 |
23/08/2011 |
2.96
|
19,200 | 3.01 | 3.01 | 2.94 | 0 | 0 | 0 |
22/08/2011 |
3.01
|
12,300 | 2.86 | 3.01 | 2.78 | 0 | 0 | 0 |
19/08/2011 |
2.86
|
6,000 | 2.91 | 2.94 | 2.86 | 0 | 0 | 0 |
18/08/2011 |
2.91
|
12,400 | 2.88 | 2.96 | 2.81 | 0 | 0 | 0 |
17/08/2011 |
2.88
|
21,900 | 2.70 | 2.88 | 2.73 | 0 | 0 | 0 |
16/08/2011 |
2.70
|
12,600 | 2.73 | 2.86 | 2.70 | 0 | 0 | 0 |
15/08/2011 |
2.73
|
20,200 | 2.70 | 2.78 | 2.68 | 0 | 0 | 0 |
12/08/2011 |
2.70
|
7,500 | 2.78 | 2.78 | 2.70 | 0 | 0 | 0 |
11/08/2011 |
2.78
|
9,700 | 2.76 | 2.78 | 2.73 | 0 | 0 | 0 |
10/08/2011 |
2.76
|
12,600 | 2.68 | 2.88 | 2.73 | 0 | 0 | 0 |
09/08/2011 |
2.68
|
29,900 | 2.78 | 2.83 | 2.65 | 0 | 0 | 0 |
08/08/2011 |
2.78
|
12,400 | 2.91 | 2.91 | 2.70 | 0 | 0 | 0 |
05/08/2011 |
2.91
|
21,600 | 2.96 | 2.99 | 2.83 | 0 | 0 | 0 |
04/08/2011 |
2.96
|
12,500 | 2.78 | 2.96 | 2.78 | 0 | 0 | 0 |
03/08/2011 |
2.78
|
7,100 | 2.83 | 2.83 | 2.78 | 0 | 0 | 0 |
02/08/2011 |
2.83
|
19,200 | 2.78 | 2.83 | 2.78 | 0 | 0 | 0 |
01/08/2011 |
2.78
|
13,600 | 2.83 | 2.99 | 2.78 | 0 | 0 | 0 |
29/07/2011 |
2.83
|
29,100 | 2.88 | 2.88 | 2.78 | 0 | 0 | 0 |
28/07/2011 |
2.88
|
8,100 | 2.86 | 2.88 | 2.83 | 0 | 0 | 0 |
27/07/2011 |
2.86
|
10,800 | 2.94 | 2.94 | 2.73 | 0 | 0 | 0 |
26/07/2011 |
2.94
|
24,400 | 2.91 | 2.94 | 2.83 | 0 | 0 | 0 |
25/07/2011 |
2.91
|
3,600 | 2.81 | 2.91 | 2.65 | 0 | 0 | 0 |
22/07/2011 |
2.81
|
6,800 | 2.81 | 2.94 | 2.73 | 0 | 0 | 0 |
21/07/2011 |
2.81
|
14,800 | 2.94 | 2.96 | 2.81 | 0 | 0 | 0 |
20/07/2011 |
2.94
|
32,000 | 2.88 | 2.99 | 2.81 | 0 | 0 | 0 |
19/07/2011 |
2.88
|
6,200 | 2.83 | 2.96 | 2.68 | 0 | 0 | 0 |
18/07/2011 |
2.83
|
14,200 | 3.01 | 3.04 | 2.81 | 0 | 0 | 0 |
15/07/2011 |
3.01
|
14,700 | 2.86 | 3.04 | 2.88 | 0 | 0 | 0 |
14/07/2011 |
2.86
|
24,500 | 2.91 | 2.96 | 2.81 | 0 | 0 | 0 |
13/07/2011 |
2.91
|
24,500 | 3.09 | 3.19 | 2.91 | 0 | 0 | 0 |
12/07/2011 |
3.09
|
49,700 | 3.32 | 3.32 | 3.09 | 0 | 0 | 0 |
11/07/2011 |
3.32
|
18,200 | 3.35 | 3.45 | 3.17 | 0 | 0 | 0 |
08/07/2011 |
3.35
|
13,600 | 3.19 | 3.37 | 3.32 | 0 | 0 | 0 |
07/07/2011 |
3.19
|
38,300 | 3.35 | 3.58 | 3.19 | 0 | 0 | 0 |
06/07/2011 |
3.35
|
35,200 | 3.53 | 3.58 | 3.35 | 0 | 0 | 0 |
05/07/2011 |
3.53
|
22,200 | 3.73 | 3.73 | 3.40 | 0 | 0 | 0 |
04/07/2011 |
3.73
|
20,000 | 3.79 | 3.81 | 3.45 | 0 | 0 | 0 |
01/07/2011 |
3.79
|
15,900 | 3.73 | 3.94 | 3.61 | 0 | 0 | 0 |
30/06/2011 |
3.73
|
26,300 | 3.81 | 3.86 | 3.58 | 0 | 0 | 0 |
29/06/2011 |
3.81
|
5,800 | 3.91 | 3.97 | 3.73 | 0 | 0 | 0 |
28/06/2011 |
3.91
|
16,500 | 4.07 | 4.07 | 3.73 | 0 | 0 | 0 |
27/06/2011 |
4.07
|
11,500 | 4.04 | 4.17 | 3.79 | 0 | 0 | 0 |
24/06/2011 |
4.04
|
10,900 | 3.81 | 4.09 | 3.86 | 0 | 0 | 0 |
23/06/2011 |
3.81
|
10,300 | 3.91 | 4.04 | 3.81 | 0 | 0 | 0 |
22/06/2011 |
3.91
|
27,900 | 4.22 | 4.30 | 3.91 | 0 | 0 | 0 |
21/06/2011 |
4.22
|
6,200 | 4.15 | 4.22 | 4.15 | 0 | 0 | 0 |
20/06/2011 |
4.15
|
4,500 | 4.30 | 4.53 | 4.15 | 0 | 0 | 0 |
17/06/2011 |
4.30
|
3,300 | 4.53 | 4.71 | 4.30 | 0 | 0 | 0 |
16/06/2011 |
4.53
|
10,200 | 4.46 | 4.66 | 4.51 | 0 | 0 | 0 |
15/06/2011 |
4.46
|
9,700 | 4.66 | 4.66 | 4.40 | 0 | 0 | 0 |
14/06/2011 |
4.66
|
38,800 | 4.51 | 4.74 | 4.46 | 0 | 0 | 0 |
13/06/2011 |
4.51
|
37,800 | 4.30 | 4.51 | 4.33 | 0 | 0 | 0 |
10/06/2011 |
4.30
|
39,700 | 4.12 | 4.30 | 4.17 | 0 | 0 | 0 |
09/06/2011 |
4.12
|
2,800 | 4.15 | 4.17 | 4.12 | 0 | 0 | 0 |
08/06/2011 |
4.15
|
1,200 | 3.99 | 4.15 | 4.15 | 0 | 0 | 0 |
07/06/2011 |
3.99
|
1,600 | 4.04 | 4.04 | 3.99 | 0 | 0 | 0 |
06/06/2011 |
4.04
|
8,100 | 3.94 | 4.09 | 3.81 | 0 | 0 | 0 |
03/06/2011 |
3.94
|
6,300 | 4.27 | 4.43 | 3.94 | 0 | 0 | 0 |
02/06/2011 |
4.27
|
1,400 | 4.12 | 4.30 | 4.15 | 0 | 0 | 0 |
01/06/2011 |
4.12
|
4,500 | 3.91 | 4.17 | 3.73 | 0 | 0 | 0 |
31/05/2011 |
3.91
|
8,600 | 4.48 | 4.48 | 3.91 | 0 | 0 | 0 |
30/05/2011 |
4.48
|
4,700 | 4.43 | 4.48 | 4.12 | 0 | 0 | 0 |
27/05/2011 |
4.43
|
3,700 | 4.33 | 4.48 | 4.04 | 0 | 0 | 0 |
26/05/2011 |
4.33
|
9,100 | 4.22 | 4.33 | 4.12 | 0 | 0 | 0 |
25/05/2011 |
4.22
|
8,200 | 4.27 | 4.58 | 4.22 | 0 | 0 | 0 |
24/05/2011 |
4.27
|
8,100 | 4.58 | 4.66 | 4.27 | 0 | 0 | 0 |
23/05/2011 |
4.58
|
3,000 | 4.61 | 4.61 | 4.58 | 0 | 0 | 0 |
20/05/2011 |
4.61
|
10,700 | 4.30 | 4.79 | 4.58 | 0 | 0 | 0 |
19/05/2011 |
4.30
|
14,900 | 4.51 | 4.74 | 4.30 | 0 | 0 | 0 |
18/05/2011 |
4.51
|
7,800 | 4.64 | 4.74 | 4.51 | 0 | 0 | 0 |
17/05/2011 |
4.64
|
9,000 | 4.71 | 4.87 | 4.64 | 0 | 0 | 0 |
16/05/2011 |
4.71
|
3,800 | 4.66 | 4.92 | 4.71 | 0 | 0 | 0 |
13/05/2011 |
4.66
|
6,100 | 4.61 | 5.00 | 4.66 | 0 | 0 | 0 |
12/05/2011 |
4.61
|
9,600 | 4.71 | 5.10 | 4.61 | 0 | 0 | 0 |
11/05/2011 |
4.71
|
13,700 | 4.89 | 5.12 | 4.71 | 0 | 0 | 0 |
10/05/2011 |
4.89
|
7,900 | 5.02 | 5.18 | 4.82 | 0 | 0 | 0 |
09/05/2011 |
5.02
|
7,700 | 5.25 | 5.25 | 5.02 | 0 | 0 | 0 |
06/05/2011 |
5.25
|
5,400 | 5.12 | 5.38 | 5.25 | 0 | 0 | 0 |
05/05/2011 |
5.12
|
10,100 | 4.89 | 5.38 | 5.12 | 0 | 0 | 0 |
04/05/2011 |
4.89
|
5,500 | 5.02 | 5.54 | 4.89 | 0 | 0 | 0 |
29/04/2011 |
5.02
|
14,300 | 4.71 | 5.36 | 4.69 | 0 | 0 | 0 |
28/04/2011 |
4.71
|
2,800 | 4.84 | 5.12 | 4.71 | 0 | 0 | 0 |
27/04/2011 |
4.84
|
23,100 | 5.05 | 5.28 | 4.84 | 0 | 0 | 0 |
26/04/2011 |
5.05
|
11,200 | 5.30 | 5.38 | 5.05 | 0 | 0 | 0 |
25/04/2011 |
5.30
|
13,500 | 5.25 | 5.49 | 5.28 | 0 | 0 | 0 |
22/04/2011 |
5.25
|
6,700 | 5.20 | 5.36 | 5.25 | 0 | 0 | 0 |
21/04/2011 |
5.20
|
10,200 | 5.30 | 5.51 | 5.20 | 0 | 0 | 0 |
20/04/2011 |
5.30
|
8,600 | 5.61 | 5.74 | 5.30 | 0 | 0 | 0 |
19/04/2011 |
5.61
|
4,600 | 5.07 | 5.61 | 5.61 | 0 | 0 | 0 |