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) |
-4.30 | -17.34% | 53,100 | 500 | 0.0 |
20.30
24.80
20.50
|
2 tháng
(2024-07-22) |
1.60 | 8.47% | 285,600 | -200 | -0.0 |
17.70
24.80
20.50
|
3 tháng
(2024-06-21) |
5.50 | 36.67% | 1,424,400 | 800 | 0.0 |
15
24.80
20.50
|
6 tháng
(2024-03-25) |
6.30 | 44.37% | 2,306,869 | 796 | 0.0 |
13.20
24.80
20.50
|
12 tháng
(2023-09-25) |
11.08 | 117.73% | 5,611,435 | -143,211 | -1.7 |
9.42
24.80
20.50
|
24 tháng
(2022-09-30) |
11.67 | 132.24% | 11,995,036 | -155,526 | -1.8 |
5.39
24.80
20.50
|
36 tháng
(2021-10-05) |
13.83 | 207.38% | 95,034,076 | -218,726 | -2.4 |
5.30
24.80
20.50
|
60 tháng
(2019-10-16) |
15.66 | 323.59% | 109,656,968 | -313,012 | -2.9 |
4.02
24.80
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
2.51
|
88,200 | 2.41 | 2.51 | 2.46 | 0 | 0 | 0 |
04/07/2011 |
2.41
|
6,600 | 2.25 | 2.41 | 2.14 | 0 | 0 | 0 |
01/07/2011 |
2.25
|
37,500 | 2.46 | 2.46 | 2.25 | 0 | 0 | 0 |
30/06/2011 |
2.46
|
71,000 | 2.41 | 2.56 | 2.41 | 0 | 0 | 0 |
29/06/2011 |
2.41
|
29,000 | 2.41 | 2.67 | 2.41 | 0 | 0 | 0 |
28/06/2011 |
2.41
|
20,000 | 2.41 | 2.56 | 2.41 | 0 | 0 | 0 |
27/06/2011 |
2.41
|
18,500 | 2.51 | 2.56 | 2.41 | 0 | 0 | 0 |
24/06/2011 |
2.51
|
18,100 | 2.41 | 2.51 | 2.41 | 0 | 0 | 0 |
23/06/2011 |
2.41
|
20,400 | 2.51 | 2.51 | 2.41 | 0 | 0 | 0 |
22/06/2011 |
2.51
|
54,100 | 2.62 | 2.62 | 2.41 | 0 | 0 | 0 |
21/06/2011 |
2.62
|
43,100 | 2.46 | 2.62 | 2.41 | 0 | 0 | 0 |
20/06/2011 |
2.46
|
90,600 | 2.62 | 2.62 | 2.46 | 0 | 0 | 0 |
17/06/2011 |
2.62
|
57,700 | 2.72 | 2.72 | 2.62 | 0 | 0 | 0 |
16/06/2011 |
2.72
|
146,000 | 2.82 | 2.88 | 2.67 | 0 | 0 | 0 |
15/06/2011 |
2.82
|
80,300 | 2.98 | 2.98 | 2.82 | 0 | 0 | 0 |
14/06/2011 |
2.98
|
194,300 | 2.88 | 3.03 | 2.77 | 0 | 0 | 0 |
13/06/2011 |
2.88
|
103,900 | 2.72 | 2.88 | 2.88 | 0 | 0 | 0 |
10/06/2011 |
2.72
|
32,400 | 2.62 | 2.72 | 2.72 | 0 | 0 | 0 |
09/06/2011 |
2.62
|
159,800 | 2.41 | 2.62 | 2.30 | 0 | 0 | 0 |
08/06/2011 |
2.41
|
34,300 | 2.62 | 2.62 | 2.41 | 0 | 0 | 0 |
07/06/2011 |
2.62
|
94,800 | 2.51 | 2.62 | 2.41 | 0 | 0 | 0 |
06/06/2011 |
2.51
|
39,200 | 2.62 | 2.62 | 2.51 | 0 | 0 | 0 |
03/06/2011 |
2.62
|
47,600 | 2.67 | 2.82 | 2.56 | 0 | 0 | 0 |
02/06/2011 |
2.67
|
57,600 | 2.56 | 2.72 | 2.62 | 0 | 0 | 0 |
01/06/2011 |
2.56
|
31,800 | 2.46 | 2.62 | 2.46 | 0 | 4,000 | -0.0 |
31/05/2011 |
2.46
|
13,600 | 2.41 | 2.46 | 2.35 | 0 | 0 | 0 |
30/05/2011 |
2.41
|
35,100 | 2.46 | 2.51 | 2.41 | 0 | 0 | 0 |
27/05/2011 |
2.46
|
43,600 | 2.46 | 2.46 | 2.35 | 0 | 0 | 0 |
26/05/2011 |
2.46
|
141,100 | 2.41 | 2.56 | 2.25 | 4,000 | 0 | 0.0 |
25/05/2011 |
2.41
|
39,500 | 2.56 | 2.56 | 2.41 | 0 | 0 | 0 |
24/05/2011 |
2.56
|
24,800 | 2.72 | 2.72 | 2.56 | 0 | 0 | 0 |
23/05/2011 |
2.72
|
36,600 | 2.88 | 2.88 | 2.72 | 0 | 0 | 0 |
20/05/2011 |
2.88
|
59,200 | 2.93 | 2.93 | 2.82 | 0 | 0 | 0 |
19/05/2011 |
2.93
|
13,400 | 2.93 | 2.98 | 2.93 | 0 | 0 | 0 |
18/05/2011 |
2.93
|
28,400 | 3.03 | 3.03 | 2.88 | 0 | 0 | 0 |
17/05/2011 |
3.03
|
28,100 | 3.14 | 3.19 | 3.03 | 0 | 5,000 | -0.0 |
16/05/2011 |
3.14
|
56,500 | 3.09 | 3.29 | 3.03 | 0 | 0 | 0 |
13/05/2011 |
3.09
|
12,200 | 3.09 | 3.14 | 3.03 | 0 | 0 | 0 |
12/05/2011 |
3.09
|
26,200 | 3.19 | 3.19 | 3.09 | 0 | 0 | 0 |
11/05/2011 |
3.19
|
8,600 | 3.09 | 3.19 | 3.14 | 0 | 0 | 0 |
10/05/2011 |
3.09
|
59,200 | 3.14 | 3.24 | 3.09 | 0 | 0 | 0 |
09/05/2011 |
3.14
|
27,600 | 3.14 | 3.24 | 3.09 | 0 | 0 | 0 |
06/05/2011 |
3.14
|
48,800 | 2.98 | 3.19 | 2.93 | 0 | 0 | 0 |
05/05/2011 |
2.98
|
67,500 | 3.19 | 3.19 | 2.98 | 0 | 0 | 0 |
04/05/2011 |
3.19
|
26,600 | 3.19 | 3.24 | 3.14 | 0 | 0 | 0 |
29/04/2011 |
3.19
|
66,600 | 3.29 | 3.29 | 3.19 | 0 | 0 | 0 |
28/04/2011 |
3.29
|
7,200 | 3.35 | 3.35 | 3.24 | 0 | 0 | 0 |
27/04/2011 |
3.35
|
33,000 | 3.40 | 3.40 | 3.24 | 0 | 0 | 0 |
26/04/2011 |
3.40
|
55,500 | 3.45 | 3.66 | 3.29 | 0 | 0 | 0 |
25/04/2011 |
3.45
|
56,400 | 3.35 | 3.45 | 3.40 | 0 | 0 | 0 |
22/04/2011 |
3.35
|
65,000 | 3.35 | 3.40 | 3.14 | 0 | 0 | 0 |
21/04/2011 |
3.35
|
134,800 | 3.56 | 3.56 | 3.35 | 0 | 0 | 0 |
20/04/2011 |
3.56
|
179,900 | 3.82 | 3.82 | 3.56 | 0 | 0 | 0 |
19/04/2011 |
3.82
|
98,700 | 4.03 | 4.13 | 3.77 | 0 | 21,400 | -0.2 |
18/04/2011 |
4.03
|
65,300 | 4.08 | 4.08 | 3.92 | 0 | 1,700 | -0.0 |
15/04/2011 |
4.08
|
44,200 | 4.24 | 4.29 | 4.08 | 5,000 | 0 | 0.0 |
14/04/2011 |
4.24
|
26,700 | 4.29 | 4.34 | 4.18 | 0 | 0 | 0 |
13/04/2011 |
4.29
|
12,100 | 4.24 | 4.50 | 4.29 | 0 | 0 | 0 |
08/04/2011 |
4.24
|
20,000 | 4.34 | 4.45 | 4.24 | 0 | 0 | 0 |
07/04/2011 |
4.34
|
23,600 | 4.45 | 4.55 | 4.29 | 0 | 4,000 | -0.0 |
06/04/2011 |
4.45
|
51,900 | 4.29 | 4.45 | 4.18 | 0 | 0 | 0 |
05/04/2011 |
4.29
|
33,500 | 4.34 | 4.34 | 4.13 | 0 | 0 | 0 |
04/04/2011 |
4.34
|
32,800 | 4.39 | 4.39 | 4.24 | 0 | 0 | 0 |
01/04/2011 |
4.39
|
56,700 | 4.39 | 4.45 | 4.29 | 0 | 0 | 0 |
31/03/2011 |
4.39
|
36,000 | 4.39 | 4.55 | 4.34 | 0 | 0 | 0 |
30/03/2011 |
4.39
|
78,400 | 4.60 | 4.60 | 4.18 | 0 | 0 | 0 |
29/03/2011 |
4.60
|
56,000 | 4.71 | 4.86 | 4.45 | 300 | 0 | 0.0 |
28/03/2011 |
4.71
|
148,800 | 4.86 | 5.02 | 4.65 | 0 | 0 | 0 |
25/03/2011 |
4.86
|
119,400 | 5.13 | 5.39 | 4.86 | 700 | 0 | 0.0 |
24/03/2011 |
5.13
|
144,900 | 4.92 | 5.13 | 5.07 | 0 | 0 | 0 |
23/03/2011 |
4.92
|
129,000 | 4.86 | 4.97 | 4.65 | 0 | 0 | 0 |
22/03/2011 |
4.86
|
299,000 | 4.55 | 4.86 | 4.60 | 10,000 | 0 | 0.1 |
21/03/2011 |
4.55
|
129,400 | 4.34 | 4.55 | 4.50 | 0 | 0 | 0 |
18/03/2011 |
4.34
|
181,700 | 4.08 | 4.34 | 4.03 | 10,000 | 0 | 0.1 |
17/03/2011 |
4.08
|
27,600 | 4.08 | 4.24 | 4.03 | 0 | 0 | 0 |
16/03/2011 |
4.08
|
40,700 | 4.08 | 4.18 | 4.03 | 0 | 0 | 0 |
15/03/2011 |
4.08
|
33,200 | 4.18 | 4.24 | 4.03 | 6,100 | 0 | 0.0 |
14/03/2011 |
4.18
|
57,900 | 4.45 | 4.45 | 4.18 | 0 | 0 | 0 |
11/03/2011 |
4.45
|
37,700 | 4.18 | 4.45 | 4.39 | 0 | 0 | 0 |
10/03/2011 |
4.18
|
69,700 | 3.92 | 4.18 | 3.92 | 0 | 0 | 0 |
09/03/2011 |
3.92
|
22,100 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 |
08/03/2011 |
4.03
|
25,500 | 4.08 | 4.29 | 4.03 | 0 | 0 | 0 |
07/03/2011 |
4.08
|
33,400 | 3.92 | 4.08 | 4.03 | 0 | 0 | 0 |
04/03/2011 |
3.92
|
21,600 | 3.97 | 4.03 | 3.77 | 0 | 0 | 0 |
03/03/2011 |
3.97
|
68,600 | 4.13 | 4.13 | 3.92 | 0 | 0 | 0 |
02/03/2011 |
4.13
|
79,000 | 4.39 | 4.39 | 4.13 | 0 | 0 | 0 |
01/03/2011 |
4.39
|
15,100 | 4.50 | 4.50 | 4.34 | 0 | 0 | 0 |
28/02/2011 |
4.50
|
50,700 | 4.76 | 4.76 | 4.45 | 0 | 0 | 0 |
25/02/2011 |
4.76
|
54,800 | 4.45 | 4.76 | 4.55 | 0 | 0 | 0 |
24/02/2011 |
4.45
|
76,700 | 4.71 | 4.76 | 4.39 | 0 | 0 | 0 |
23/02/2011 |
4.71
|
108,100 | 4.55 | 4.71 | 4.45 | 0 | 0 | 0 |
22/02/2011 |
4.55
|
102,900 | 4.71 | 4.71 | 4.39 | 0 | 0 | 0 |
21/02/2011 |
4.71
|
77,100 | 4.92 | 4.92 | 4.71 | 0 | 0 | 0 |
18/02/2011 |
4.92
|
44,400 | 5.13 | 5.44 | 4.92 | 0 | 0 | 0 |
17/02/2011 |
5.13
|
108,600 | 5.39 | 5.39 | 5.07 | 0 | 0 | 0 |
16/02/2011 |
5.39
|
38,600 | 5.49 | 5.54 | 5.33 | 0 | 0 | 0 |
15/02/2011 |
5.49
|
31,800 | 5.44 | 5.49 | 5.33 | 0 | 0 | 0 |
14/02/2011 |
5.44
|
18,300 | 5.65 | 5.65 | 5.44 | 0 | 0 | 0 |
11/02/2011 |
5.65
|
46,300 | 5.75 | 5.75 | 5.49 | 0 | 0 | 0 |
10/02/2011 |
5.75
|
18,700 | 5.75 | 5.96 | 5.65 | 0 | 0 | 0 |