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 | 0% | 2,187,300 | -566,410 | -8.9 |
15.60
15.80
15.70
|
2 tháng
(2024-07-22) |
-0.40 | -2.48% | 5,224,700 | -1,402,604 | -22.1 |
15.50
16.15
15.70
|
3 tháng
(2024-06-24) |
-0.30 | -1.88% | 9,255,700 | -1,898,510 | -30.2 |
15.50
17.10
15.70
|
6 tháng
(2024-03-25) |
0.75 | 5.02% | 15,750,900 | -3,026,169 | -47.8 |
14.60
17.10
15.70
|
12 tháng
(2023-09-26) |
-1.82 | -10.38% | 28,095,200 | -3,256,724 | -51.2 |
13.70
18.26
15.70
|
24 tháng
(2022-10-03) |
0.31 | 2.04% | 46,363,400 | -4,076,506 | -60.3 |
12.61
18.26
15.70
|
36 tháng
(2021-10-06) |
-2.43 | -13.40% | 99,926,700 | -9,466,344 | -179.0 |
12.61
19.52
15.70
|
60 tháng
(2019-10-17) |
-0.14 | -0.90% | 136,619,040 | -12,976,054 | -241.9 |
12.61
19.52
15.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2011 |
2.33
|
15,740 | 2.33 | 2.35 | 2.33 | 0 | 0 | 0 |
01/07/2011 |
2.33
|
10 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
30/06/2011 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 |
29/06/2011 |
2.33
|
4,490 | 2.28 | 2.33 | 2.33 | 0 | 0 | 0 |
28/06/2011 |
2.28
|
9,050 | 2.38 | 2.40 | 2.28 | 0 | 0 | 0 |
27/06/2011 |
2.38
|
1,500 | 2.35 | 2.38 | 2.38 | 0 | 0 | 0 |
24/06/2011 |
2.35
|
4,520 | 2.38 | 2.38 | 2.33 | 0 | 0 | 0 |
23/06/2011 |
2.38
|
31,000 | 2.43 | 2.43 | 2.31 | 25,000 | 0 | 0.2 |
22/06/2011 |
2.43
|
20 | 2.35 | 2.43 | 2.43 | 0 | 0 | 0 |
21/06/2011 |
2.35
|
10 | 2.26 | 2.35 | 2.35 | 0 | 0 | 0 |
20/06/2011 |
2.26
|
72,200 | 2.35 | 2.35 | 2.26 | 61,940 | 0 | 0.6 |
17/06/2011 |
2.35
|
18,120 | 2.48 | 2.48 | 2.35 | 0 | 170 | -0.0 |
16/06/2011 |
2.48
|
0 | 2.48 | 2.48 | 2.48 | 0 | 0 | 0 |
15/06/2011 |
2.48
|
7,830 | 2.50 | 2.50 | 2.38 | 0 | 0 | 0 |
14/06/2011 |
2.50
|
6,930 | 2.50 | 2.60 | 2.50 | 0 | 0 | 0 |
13/06/2011 |
2.50
|
4,600 | 2.40 | 2.50 | 2.43 | 0 | 0 | 0 |
10/06/2011 |
2.40
|
11,010 | 2.38 | 2.43 | 2.38 | 0 | 0 | 0 |
09/06/2011 |
2.38
|
10,000 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
08/06/2011 |
2.38
|
6,170 | 2.43 | 2.43 | 2.35 | 0 | 0 | 0 |
07/06/2011 |
2.43
|
15,780 | 2.38 | 2.43 | 2.35 | 0 | 0 | 0 |
06/06/2011 |
2.38
|
3,700 | 2.40 | 2.40 | 2.38 | 0 | 0 | 0 |
03/06/2011 |
2.40
|
5,140 | 2.40 | 2.43 | 2.31 | 0 | 1,070 | -0.0 |
02/06/2011 |
2.40
|
13,320 | 2.33 | 2.43 | 2.40 | 0 | 0 | 0 |
01/06/2011 |
2.33
|
1,700 | 2.26 | 2.33 | 2.31 | 0 | 0 | 0 |
31/05/2011 |
2.26
|
1,220 | 2.26 | 2.33 | 2.18 | 0 | 0 | 0 |
30/05/2011 |
2.26
|
500 | 2.31 | 2.31 | 2.26 | 0 | 0 | 0 |
27/05/2011 |
2.31
|
5,600 | 2.21 | 2.31 | 2.26 | 0 | 0 | 0 |
26/05/2011 |
2.21
|
2,300 | 2.14 | 2.21 | 2.06 | 0 | 0 | 0 |
25/05/2011 |
2.14
|
30,750 | 2.21 | 2.21 | 2.14 | 15,000 | 0 | 0.1 |
24/05/2011 |
2.21
|
12,200 | 2.31 | 2.38 | 2.21 | 0 | 0 | 0 |
23/05/2011 |
2.31
|
12,400 | 2.43 | 2.43 | 2.31 | 8,090 | 0 | 0.1 |
20/05/2011 |
2.43
|
5,350 | 2.48 | 2.48 | 2.43 | 0 | 0 | 0 |
19/05/2011 |
2.48
|
5,630 | 2.48 | 2.55 | 2.43 | 0 | 0 | 0 |
18/05/2011 |
2.48
|
9,560 | 2.52 | 2.57 | 2.43 | 0 | 0 | 0 |
17/05/2011 |
2.52
|
900 | 2.48 | 2.52 | 2.48 | 0 | 0 | 0 |
16/05/2011 |
2.48
|
3,420 | 2.52 | 2.52 | 2.48 | 0 | 0 | 0 |
13/05/2011 |
2.52
|
2,600 | 2.52 | 2.55 | 2.52 | 0 | 0 | 0 |
12/05/2011 |
2.52
|
3,170 | 2.57 | 2.57 | 2.52 | 0 | 0 | 0 |
11/05/2011 |
2.57
|
1,180 | 2.57 | 2.60 | 2.57 | 0 | 0 | 0 |
10/05/2011 |
2.57
|
1,550 | 2.55 | 2.65 | 2.50 | 0 | 0 | 0 |
09/05/2011 |
2.55
|
170 | 2.50 | 2.55 | 2.55 | 0 | 0 | 0 |
06/05/2011 |
2.50
|
4,390 | 2.45 | 2.50 | 2.45 | 100 | 0 | 0.0 |
05/05/2011 |
2.45
|
7,200 | 2.57 | 2.57 | 2.45 | 0 | 0 | 0 |
04/05/2011 |
2.57
|
3,030 | 2.60 | 2.60 | 2.57 | 0 | 0 | 0 |
29/04/2011 |
2.60
|
7,250 | 2.65 | 2.65 | 2.57 | 0 | 0 | 0 |
28/04/2011 |
2.65
|
880 | 2.57 | 2.65 | 2.52 | 0 | 0 | 0 |
27/04/2011 |
2.57
|
410 | 2.57 | 2.57 | 2.57 | 0 | 0 | 0 |
26/04/2011 |
2.57
|
400 | 2.62 | 2.62 | 2.57 | 0 | 0 | 0 |
25/04/2011 |
2.62
|
520 | 2.52 | 2.62 | 2.50 | 0 | 0 | 0 |
22/04/2011 |
2.52
|
360 | 2.52 | 2.52 | 2.52 | 0 | 0 | 0 |
21/04/2011 |
2.52
|
29,860 | 2.65 | 2.65 | 2.52 | 18,000 | 0 | 0.2 |
20/04/2011 |
2.65
|
12,080 | 2.67 | 2.72 | 2.65 | 0 | 0 | 0 |
19/04/2011 |
2.67
|
17,630 | 2.69 | 2.69 | 2.67 | 0 | 0 | 0 |
18/04/2011 |
2.69
|
717 | 2.69 | 2.74 | 2.69 | 0 | 0 | 0 |
15/04/2011 |
2.69
|
22,300 | 2.82 | 2.82 | 2.69 | 0 | 0 | 0 |
14/04/2011 |
2.82
|
5,510 | 2.89 | 2.89 | 2.77 | 0 | 0 | 0 |
13/04/2011 |
2.89
|
370 | 2.84 | 2.89 | 2.77 | 0 | 0 | 0 |
08/04/2011 |
2.84
|
580 | 2.89 | 2.89 | 2.84 | 0 | 0 | 0 |
07/04/2011 |
2.89
|
400 | 2.79 | 2.89 | 2.79 | 0 | 0 | 0 |
06/04/2011 |
2.79
|
3,180 | 2.91 | 2.91 | 2.79 | 0 | 0 | 0 |
05/04/2011 |
2.91
|
240 | 2.91 | 2.91 | 2.79 | 0 | 0 | 0 |
04/04/2011 |
2.91
|
15,980 | 2.91 | 2.91 | 2.82 | 15,530 | 0 | 0.2 |
01/04/2011 |
2.91
|
7,800 | 2.91 | 2.91 | 2.89 | 0 | 0 | 0 |
31/03/2011 |
2.91
|
10 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
30/03/2011 |
2.91
|
30 | 2.84 | 2.91 | 2.84 | 0 | 0 | 0 |
29/03/2011 |
2.84
|
2,560 | 2.82 | 2.91 | 2.77 | 0 | 0 | 0 |
28/03/2011 |
2.82
|
20 | 2.82 | 2.91 | 2.82 | 0 | 0 | 0 |
25/03/2011 |
2.82
|
180 | 2.89 | 2.99 | 2.82 | 0 | 0 | 0 |
24/03/2011 |
2.89
|
5,850 | 2.96 | 2.96 | 2.89 | 0 | 0 | 0 |
23/03/2011 |
2.96
|
10,000 | 2.91 | 2.96 | 2.89 | 4,260 | 0 | 0.1 |
22/03/2011 |
2.91
|
2,740 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
21/03/2011 |
2.91
|
10 | 2.84 | 2.91 | 2.91 | 0 | 0 | 0 |
18/03/2011 |
2.84
|
1,410 | 2.82 | 2.84 | 2.82 | 0 | 0 | 0 |
17/03/2011 |
2.82
|
2,710 | 2.86 | 2.86 | 2.79 | 460 | 0 | 0.0 |
16/03/2011 |
2.86
|
2,000 | 2.84 | 2.86 | 2.86 | 0 | 0 | 0 |
15/03/2011 |
2.84
|
8,510 | 2.84 | 2.84 | 2.77 | 0 | 0 | 0 |
14/03/2011 |
2.84
|
1,900 | 2.89 | 2.89 | 2.84 | 0 | 0 | 0 |
11/03/2011 |
2.89
|
9,770 | 2.79 | 2.91 | 2.86 | 0 | 0 | 0 |
10/03/2011 |
2.79
|
1,220 | 2.89 | 2.96 | 2.79 | 0 | 0 | 0 |
09/03/2011 |
2.89
|
20,360 | 2.91 | 3.01 | 2.79 | 18,500 | 0 | 0.2 |
08/03/2011 |
2.91
|
29,350 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 |
07/03/2011 |
2.99
|
40 | 2.94 | 2.99 | 2.99 | 0 | 0 | 0 |
04/03/2011 |
2.94
|
20 | 2.82 | 2.94 | 2.94 | 0 | 0 | 0 |
03/03/2011 |
2.82
|
5,670 | 2.84 | 2.84 | 2.79 | 0 | 0 | 0 |
02/03/2011 |
2.84
|
22,640 | 2.99 | 2.99 | 2.84 | 19,000 | 0 | 0.2 |
01/03/2011 |
2.99
|
11,910 | 2.94 | 3.08 | 2.99 | 11,000 | 0 | 0.1 |
28/02/2011 |
2.94
|
50 | 3.06 | 3.06 | 2.94 | 0 | 0 | 0 |
25/02/2011 |
3.06
|
200 | 2.99 | 3.06 | 2.99 | 0 | 0 | 0 |
24/02/2011 |
2.99
|
310 | 2.94 | 3.06 | 2.99 | 0 | 0 | 0 |
23/02/2011 |
2.94
|
4,730 | 2.82 | 2.94 | 2.91 | 0 | 0 | 0 |
22/02/2011 |
2.82
|
5,620 | 2.91 | 2.99 | 2.79 | 0 | 3,580 | -0.0 |
21/02/2011 |
2.91
|
7,700 | 3.06 | 3.06 | 2.91 | 0 | 0 | 0 |
18/02/2011 |
3.06
|
8,100 | 3.08 | 3.08 | 3.03 | 8,000 | 0 | 0.1 |
17/02/2011 |
3.08
|
13,090 | 3.08 | 3.08 | 3.03 | 6,380 | 0 | 0.1 |
16/02/2011 |
3.08
|
820 | 3.11 | 3.13 | 3.08 | 0 | 0 | 0 |
15/02/2011 |
3.11
|
12,330 | 3.13 | 3.16 | 3.11 | 0 | 0 | 0 |
14/02/2011 |
3.13
|
6,320 | 3.08 | 3.23 | 3.06 | 0 | 0 | 0 |
11/02/2011 |
3.08
|
40 | 3.03 | 3.16 | 3.08 | 0 | 0 | 0 |
10/02/2011 |
3.03
|
3,020 | 3.06 | 3.11 | 3.03 | 0 | 0 | 0 |
09/02/2011 |
3.06
|
2,000 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |