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) |
0.45 | 2.53% | 22,800 | 2,600 | 0.0 |
17.55
18.35
18.25
|
2 tháng
(2024-07-22) |
0.10 | 0.55% | 78,200 | 200 | 0.0 |
17.35
18.40
18.25
|
3 tháng
(2024-06-24) |
1.25 | 7.35% | 148,400 | 200 | 0.0 |
16.70
18.40
18.25
|
6 tháng
(2024-03-25) |
3.45 | 23.32% | 359,400 | -29,295 | -0.5 |
14.62
18.40
18.25
|
12 tháng
(2023-09-26) |
4.75 | 35.15% | 680,000 | -27,695 | -0.5 |
12.77
18.40
18.25
|
24 tháng
(2022-10-03) |
3.84 | 26.61% | 1,086,800 | -3,245 | 0.7 |
11.33
18.40
18.25
|
36 tháng
(2021-10-06) |
5.45 | 42.55% | 1,842,600 | -5,865 | 0.6 |
11.33
24.79
18.25
|
60 tháng
(2019-10-17) |
13.23 | 263.48% | 2,898,250 | -265,455 | -4.0 |
5.02
24.79
18.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2011 |
2.29
|
130 | 2.20 | 2.29 | 2.14 | 0 | 0 | 0 |
01/07/2011 |
2.20
|
10 | 2.23 | 2.23 | 2.20 | 0 | 0 | 0 |
30/06/2011 |
2.23
|
10 | 2.32 | 2.32 | 2.23 | 0 | 0 | 0 |
29/06/2011 |
2.32
|
70 | 2.41 | 2.41 | 2.32 | 0 | 0 | 0 |
28/06/2011 |
2.41
|
950 | 2.53 | 2.53 | 2.41 | 0 | 0 | 0 |
27/06/2011 |
2.53
|
440 | 2.47 | 2.53 | 2.35 | 0 | 0 | 0 |
24/06/2011 |
2.47
|
30 | 2.41 | 2.50 | 2.47 | 0 | 0 | 0 |
23/06/2011 |
2.41
|
20 | 2.50 | 2.59 | 2.41 | 0 | 0 | 0 |
22/06/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
21/06/2011 |
2.50
|
4,210 | 2.41 | 2.50 | 2.32 | 0 | 0 | 0 |
20/06/2011 |
2.41
|
0 | 2.41 | 2.41 | 2.41 | 0 | 0 | 0 |
17/06/2011 |
2.41
|
310 | 2.44 | 2.44 | 2.41 | 0 | 0 | 0 |
16/06/2011 |
2.44
|
200 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
15/06/2011 |
2.44
|
2,990 | 2.56 | 2.65 | 2.44 | 0 | 0 | 0 |
14/06/2011 |
2.56
|
2,340 | 2.44 | 2.56 | 2.41 | 0 | 0 | 0 |
13/06/2011 |
2.44
|
830 | 2.47 | 2.47 | 2.44 | 0 | 0 | 0 |
10/06/2011 |
2.47
|
26,810 | 2.47 | 2.47 | 2.38 | 0 | 0 | 0 |
09/06/2011 |
2.47
|
230 | 2.41 | 2.47 | 2.35 | 0 | 0 | 0 |
08/06/2011 |
2.41
|
1,280 | 2.50 | 2.50 | 2.41 | 0 | 0 | 0 |
07/06/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
06/06/2011 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 |
03/06/2011 |
2.50
|
7,000 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 |
02/06/2011 |
2.62
|
150 | 2.50 | 2.62 | 2.53 | 0 | 0 | 0 |
01/06/2011 |
2.50
|
100 | 2.44 | 2.50 | 2.44 | 0 | 0 | 0 |
31/05/2011 |
2.44
|
160 | 2.41 | 2.44 | 2.44 | 0 | 0 | 0 |
30/05/2011 |
2.41
|
1,240 | 2.38 | 2.41 | 2.38 | 0 | 0 | 0 |
27/05/2011 |
2.38
|
4,160 | 2.29 | 2.38 | 2.20 | 0 | 0 | 0 |
26/05/2011 |
2.29
|
6,870 | 2.38 | 2.38 | 2.29 | 0 | 0 | 0 |
25/05/2011 |
2.38
|
400 | 2.35 | 2.38 | 2.29 | 0 | 0 | 0 |
24/05/2011 |
2.35
|
10 | 2.26 | 2.35 | 2.35 | 0 | 0 | 0 |
23/05/2011 |
2.26
|
820 | 2.29 | 2.29 | 2.26 | 0 | 0 | 0 |
20/05/2011 |
2.29
|
5,200 | 2.35 | 2.35 | 2.29 | 0 | 0 | 0 |
19/05/2011 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
18/05/2011 |
2.35
|
2,450 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 |
17/05/2011 |
2.35
|
1,040 | 2.29 | 2.35 | 2.32 | 0 | 0 | 0 |
16/05/2011 |
2.29
|
1,010 | 2.32 | 2.32 | 2.29 | 0 | 0 | 0 |
13/05/2011 |
2.32
|
1,000 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
12/05/2011 |
2.32
|
1,050 | 2.35 | 2.35 | 2.32 | 0 | 0 | 0 |
11/05/2011 |
2.35
|
3,500 | 2.29 | 2.35 | 2.32 | 0 | 0 | 0 |
10/05/2011 |
2.29
|
10 | 2.35 | 2.35 | 2.29 | 0 | 0 | 0 |
09/05/2011 |
2.35
|
2,000 | 2.32 | 2.35 | 2.32 | 0 | 0 | 0 |
06/05/2011 |
2.32
|
130 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
05/05/2011 |
2.32
|
1,010 | 2.32 | 2.32 | 2.32 | 0 | 0 | 0 |
04/05/2011 |
2.32
|
80 | 2.44 | 2.44 | 2.32 | 0 | 0 | 0 |
29/04/2011 |
2.44
|
2,000 | 2.56 | 2.56 | 2.44 | 0 | 0 | 0 |
28/04/2011 |
2.56
|
40 | 2.47 | 2.56 | 2.56 | 0 | 0 | 0 |
27/04/2011 |
2.47
|
1,010 | 2.38 | 2.47 | 2.38 | 0 | 0 | 0 |
26/04/2011 |
2.38
|
8,260 | 2.29 | 2.38 | 2.35 | 0 | 0 | 0 |
25/04/2011 |
2.29
|
70 | 2.20 | 2.29 | 2.29 | 0 | 0 | 0 |
22/04/2011 |
2.20
|
1,000 | 2.29 | 2.29 | 2.20 | 0 | 0 | 0 |
21/04/2011 |
2.29
|
7,660 | 2.38 | 2.41 | 2.29 | 0 | 0 | 0 |
20/04/2011 |
2.38
|
120 | 2.29 | 2.38 | 2.29 | 0 | 0 | 0 |
19/04/2011 |
2.29
|
1,000 | 2.35 | 2.35 | 2.29 | 0 | 0 | 0 |
18/04/2011 |
2.35
|
130 | 2.44 | 2.44 | 2.35 | 0 | 0 | 0 |
15/04/2011 |
2.44
|
2,010 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
14/04/2011 |
2.44
|
1,550 | 2.53 | 2.53 | 2.44 | 0 | 0 | 0 |
13/04/2011 |
2.53
|
10 | 2.44 | 2.53 | 2.53 | 0 | 0 | 0 |
08/04/2011 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
07/04/2011 |
2.44
|
1,210 | 2.50 | 2.50 | 2.44 | 0 | 0 | 0 |
06/04/2011 |
2.50
|
2,000 | 2.44 | 2.50 | 2.44 | 0 | 0 | 0 |
05/04/2011 |
2.44
|
2,000 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 |
04/04/2011 |
2.44
|
1,440 | 2.47 | 2.56 | 2.44 | 0 | 50 | -0.0 |
01/04/2011 |
2.47
|
1,700 | 2.59 | 2.59 | 2.47 | 0 | 1,700 | -0.0 |
31/03/2011 |
2.59
|
120 | 2.53 | 2.59 | 2.41 | 0 | 10 | -0.0 |
30/03/2011 |
2.53
|
1,200 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
29/03/2011 |
2.65
|
1,900 | 2.65 | 2.65 | 2.65 | 0 | 0 | 0 |
28/03/2011 |
2.65
|
30 | 2.75 | 2.75 | 2.65 | 0 | 0 | 0 |
25/03/2011 |
2.75
|
1,210 | 2.65 | 2.75 | 2.75 | 0 | 0 | 0 |
24/03/2011 |
2.65
|
1,640 | 2.56 | 2.69 | 2.59 | 0 | 0 | 0 |
23/03/2011 |
2.56
|
8,390 | 2.44 | 2.56 | 2.50 | 0 | 0 | 0 |
22/03/2011 |
2.44
|
2,680 | 2.44 | 2.56 | 2.41 | 0 | 0 | 0 |
21/03/2011 |
2.44
|
30 | 2.50 | 2.50 | 2.44 | 0 | 0 | 0 |
18/03/2011 |
2.50
|
670 | 2.41 | 2.50 | 2.41 | 0 | 0 | 0 |
17/03/2011 |
2.41
|
7,100 | 2.53 | 2.65 | 2.41 | 0 | 0 | 0 |
16/03/2011 |
2.53
|
4,160 | 2.65 | 2.65 | 2.53 | 0 | 0 | 0 |
15/03/2011 |
2.65
|
2,460 | 2.78 | 2.78 | 2.65 | 0 | 0 | 0 |
14/03/2011 |
2.78
|
50 | 2.81 | 2.81 | 2.78 | 0 | 0 | 0 |
11/03/2011 |
2.81
|
610 | 2.78 | 2.87 | 2.81 | 200 | 0 | 0.0 |
10/03/2011 |
2.78
|
20 | 2.65 | 2.78 | 2.78 | 0 | 0 | 0 |
09/03/2011 |
2.65
|
1,590 | 2.75 | 2.75 | 2.62 | 0 | 0 | 0 |
08/03/2011 |
2.75
|
230 | 2.78 | 2.81 | 2.75 | 0 | 0 | 0 |
07/03/2011 |
2.78
|
1,500 | 2.78 | 2.78 | 2.65 | 0 | 1,330 | -0.0 |
04/03/2011 |
2.78
|
7,170 | 2.90 | 2.99 | 2.78 | 0 | 7,150 | -0.1 |
03/03/2011 |
2.90
|
4,610 | 3.05 | 3.11 | 2.90 | 0 | 510 | -0.0 |
02/03/2011 |
3.05
|
10 | 3.20 | 3.20 | 3.05 | 0 | 10 | -0.0 |
01/03/2011 |
3.20
|
10 | 3.11 | 3.20 | 3.20 | 0 | 0 | 0 |
28/02/2011 |
3.11
|
3,710 | 3.02 | 3.11 | 2.90 | 0 | 0 | 0 |
25/02/2011 |
3.02
|
50 | 2.90 | 3.02 | 2.78 | 0 | 0 | 0 |
24/02/2011 |
2.90
|
10 | 3.05 | 3.05 | 2.90 | 0 | 0 | 0 |
23/02/2011 |
3.05
|
2,740 | 3.05 | 3.20 | 3.05 | 0 | 0 | 0 |
22/02/2011 |
3.05
|
20 | 3.02 | 3.05 | 3.05 | 0 | 0 | 0 |
21/02/2011 |
3.02
|
1,870 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 |
18/02/2011 |
3.14
|
9,090 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
17/02/2011 |
3.20
|
9,230 | 3.23 | 3.23 | 3.20 | 0 | 0 | 0 |
16/02/2011 |
3.23
|
10,470 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
15/02/2011 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
14/02/2011 |
3.23
|
1,510 | 3.23 | 3.36 | 3.23 | 0 | 0 | 0 |
11/02/2011 |
3.23
|
15,000 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
10/02/2011 |
3.23
|
13,050 | 3.26 | 3.39 | 3.23 | 0 | 0 | 0 |
09/02/2011 |
3.26
|
8,040 | 3.42 | 3.45 | 3.26 | 0 | 0 | 0 |