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) |
0.10 | 2% | 58,400 | 0 | 0 |
4.90
5.40
5.10
|
2 tháng
(2024-07-22) |
-0.30 | -5.56% | 123,100 | 0 | 0 |
4.90
5.70
5.10
|
3 tháng
(2024-06-21) |
-0.70 | -12.07% | 387,000 | 0 | 0 |
4.90
6
5.10
|
6 tháng
(2024-03-25) |
-0.20 | -3.77% | 1,532,200 | -44 | -0.0 |
4.90
6.10
5.10
|
12 tháng
(2023-09-25) |
-1.70 | -25% | 2,515,100 | -44 | -0.0 |
4.90
6.80
5.10
|
24 tháng
(2022-09-30) |
-8.30 | -61.94% | 4,874,195 | -8,471 | -0.0 |
4.90
13.40
5.10
|
36 tháng
(2021-10-05) |
-13.80 | -73.02% | 22,136,078 | -9,303 | 0.4 |
4.90
28.20
5.10
|
60 tháng
(2019-10-16) |
-21.20 | -80.61% | 25,221,646 | -388,765 | -5.5 |
4.90
44
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
1.99
|
2,800 | 1.87 | 1.99 | 1.91 | 0 | 0 | 0 |
04/07/2011 |
1.87
|
0 | 1.87 | 1.87 | 1.87 | 0 | 0 | 0 |
01/07/2011 |
1.87
|
1,400 | 1.95 | 1.95 | 1.87 | 0 | 0 | 0 |
30/06/2011 |
1.95
|
3,500 | 1.95 | 1.95 | 1.95 | 0 | 0 | 0 |
29/06/2011 |
1.95
|
600 | 1.99 | 1.99 | 1.91 | 0 | 0 | 0 |
28/06/2011 |
1.99
|
400 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 |
27/06/2011 |
1.99
|
300 | 1.91 | 1.99 | 1.95 | 0 | 0 | 0 |
24/06/2011 |
1.91
|
3,600 | 1.87 | 1.91 | 1.91 | 0 | 0 | 0 |
23/06/2011 |
1.87
|
8,000 | 2.03 | 2.03 | 1.87 | 0 | 0 | 0 |
22/06/2011 |
2.03
|
11,700 | 1.95 | 2.03 | 1.83 | 0 | 0 | 0 |
21/06/2011 |
1.95
|
800 | 1.91 | 1.95 | 1.83 | 0 | 0 | 0 |
20/06/2011 |
1.91
|
10,500 | 2.03 | 2.03 | 1.91 | 0 | 0 | 0 |
17/06/2011 |
2.03
|
5,200 | 2.15 | 2.15 | 2.03 | 0 | 0 | 0 |
16/06/2011 |
2.15
|
100 | 2.11 | 2.15 | 2.15 | 0 | 0 | 0 |
15/06/2011 |
2.11
|
12,000 | 2.24 | 2.36 | 2.11 | 0 | 0 | 0 |
14/06/2011 |
2.24
|
17,500 | 2.11 | 2.24 | 2.24 | 0 | 0 | 0 |
13/06/2011 |
2.11
|
4,100 | 1.99 | 2.11 | 2.11 | 0 | 0 | 0 |
10/06/2011 |
1.99
|
5,100 | 1.95 | 2.07 | 1.99 | 0 | 0 | 0 |
09/06/2011 |
1.95
|
5,700 | 1.99 | 2.11 | 1.95 | 0 | 0 | 0 |
08/06/2011 |
1.99
|
2,100 | 2.07 | 2.11 | 1.99 | 0 | 0 | 0 |
07/06/2011 |
2.07
|
5,200 | 2.19 | 2.28 | 2.03 | 0 | 0 | 0 |
06/06/2011 |
2.19
|
900 | 2.19 | 2.28 | 2.07 | 0 | 0 | 0 |
03/06/2011 |
2.19
|
300 | 2.07 | 2.19 | 2.19 | 0 | 0 | 0 |
02/06/2011 |
2.07
|
4,500 | 2.19 | 2.19 | 2.07 | 0 | 0 | 0 |
01/06/2011 |
2.19
|
0 | 2.19 | 2.19 | 2.19 | 0 | 0 | 0 |
31/05/2011 |
2.19
|
100 | 2.11 | 2.19 | 2.19 | 0 | 0 | 0 |
30/05/2011 |
2.11
|
800 | 2.19 | 2.19 | 2.11 | 0 | 0 | 0 |
27/05/2011 |
2.19
|
11,400 | 2.11 | 2.24 | 2.19 | 0 | 0 | 0 |
26/05/2011 |
2.11
|
12,900 | 2.24 | 2.24 | 2.11 | 0 | 0 | 0 |
25/05/2011 |
2.24
|
100 | 2.40 | 2.40 | 2.24 | 0 | 0 | 0 |
24/05/2011 |
2.40
|
100 | 2.56 | 2.56 | 2.40 | 0 | 0 | 0 |
23/05/2011 |
2.56
|
200 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
20/05/2011 |
2.56
|
0 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 |
19/05/2011 |
2.56
|
100 | 2.52 | 2.56 | 2.56 | 100 | 0 | 0.0 |
18/05/2011 |
2.52
|
200 | 2.48 | 2.52 | 2.52 | 0 | 0 | 0 |
17/05/2011 |
2.48
|
1,900 | 2.64 | 2.64 | 2.48 | 0 | 0 | 0 |
16/05/2011 |
2.64
|
100 | 2.76 | 2.76 | 2.64 | 0 | 0 | 0 |
13/05/2011 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
12/05/2011 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
11/05/2011 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
10/05/2011 |
2.76
|
0 | 2.68 | 2.76 | 2.76 | 0 | 0 | 0 |
09/05/2011 |
2.68
|
500 | 2.84 | 2.84 | 2.68 | 0 | 0 | 0 |
06/05/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
05/05/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
04/05/2011 |
2.84
|
200 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
29/04/2011 |
2.84
|
600 | 2.76 | 2.89 | 2.84 | 0 | 0 | 0 |
28/04/2011 |
2.76
|
1,200 | 2.68 | 2.76 | 2.76 | 0 | 0 | 0 |
27/04/2011 |
2.68
|
500 | 2.56 | 2.68 | 2.56 | 0 | 0 | 0 |
26/04/2011 |
2.56
|
6,300 | 2.60 | 2.64 | 2.48 | 0 | 0 | 0 |
25/04/2011 |
2.60
|
500 | 2.76 | 2.76 | 2.60 | 0 | 0 | 0 |
22/04/2011 |
2.76
|
0 | 2.76 | 2.76 | 2.76 | 0 | 0 | 0 |
21/04/2011 |
2.76
|
0 | 2.80 | 2.76 | 2.76 | 0 | 0 | 0 |
20/04/2011 |
2.80
|
1,300 | 2.68 | 2.80 | 2.76 | 0 | 0 | 0 |
19/04/2011 |
2.68
|
2,000 | 2.84 | 2.84 | 2.68 | 0 | 0 | 0 |
18/04/2011 |
2.84
|
100 | 2.80 | 2.84 | 2.84 | 0 | 0 | 0 |
15/04/2011 |
2.80
|
5,600 | 2.80 | 2.80 | 2.64 | 0 | 0 | 0 |
14/04/2011 |
2.80
|
0 | 2.68 | 2.80 | 2.80 | 0 | 0 | 0 |
13/04/2011 |
2.68
|
3,300 | 2.84 | 2.84 | 2.68 | 0 | 0 | 0 |
08/04/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
07/04/2011 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
06/04/2011 |
2.84
|
200 | 2.97 | 2.97 | 2.84 | 0 | 0 | 0 |
05/04/2011 |
2.97
|
500 | 2.84 | 2.97 | 2.97 | 0 | 0 | 0 |
04/04/2011 |
2.84
|
1,500 | 2.93 | 2.93 | 2.72 | 0 | 0 | 0 |
01/04/2011 |
2.93
|
100 | 2.76 | 2.93 | 2.93 | 0 | 0 | 0 |
31/03/2011 |
2.76
|
2,700 | 2.84 | 2.84 | 2.76 | 0 | 0 | 0 |
30/03/2011 |
2.84
|
400 | 3.05 | 3.21 | 2.84 | 0 | 0 | 0 |
29/03/2011 |
3.05
|
100 | 2.93 | 3.05 | 3.05 | 0 | 0 | 0 |
28/03/2011 |
2.93
|
2,900 | 3.09 | 3.09 | 2.93 | 0 | 0 | 0 |
25/03/2011 |
3.09
|
2,300 | 3.25 | 3.37 | 3.09 | 0 | 0 | 0 |
24/03/2011 |
3.25
|
700 | 3.21 | 3.37 | 3.25 | 0 | 0 | 0 |
23/03/2011 |
3.21
|
1,000 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
22/03/2011 |
3.21
|
400 | 3.05 | 3.21 | 3.13 | 0 | 0 | 0 |
21/03/2011 |
3.05
|
7,600 | 3.01 | 3.13 | 3.01 | 700 | 0 | 0.0 |
18/03/2011 |
3.01
|
4,100 | 3.21 | 3.21 | 3.01 | 0 | 0 | 0 |
17/03/2011 |
3.21
|
3,500 | 3.17 | 3.21 | 2.97 | 0 | 0 | 0 |
16/03/2011 |
3.17
|
200 | 3.01 | 3.17 | 3.17 | 0 | 0 | 0 |
15/03/2011 |
3.01
|
1,500 | 3.05 | 3.05 | 3.01 | 0 | 0 | 0 |
14/03/2011 |
3.05
|
1,700 | 3.13 | 3.33 | 3.05 | 0 | 0 | 0 |
11/03/2011 |
3.13
|
900 | 3.09 | 3.25 | 3.13 | 0 | 0 | 0 |
10/03/2011 |
3.09
|
1,600 | 2.97 | 3.21 | 3.05 | 0 | 0 | 0 |
09/03/2011 |
2.97
|
3,600 | 3.13 | 3.13 | 2.97 | 0 | 0 | 0 |
08/03/2011 |
3.13
|
1,400 | 2.93 | 3.13 | 3.09 | 0 | 0 | 0 |
07/03/2011 |
2.93
|
800 | 2.76 | 2.93 | 2.89 | 0 | 0 | 0 |
04/03/2011 |
2.76
|
1,800 | 2.76 | 2.89 | 2.72 | 0 | 0 | 0 |
03/03/2011 |
2.76
|
3,900 | 2.97 | 2.97 | 2.76 | 0 | 0 | 0 |
02/03/2011 |
2.97
|
4,000 | 3.05 | 3.29 | 2.93 | 0 | 0 | 0 |
01/03/2011 |
3.05
|
800 | 3.17 | 3.17 | 3.05 | 0 | 0 | 0 |
28/02/2011 |
3.17
|
2,600 | 3.37 | 3.54 | 3.17 | 0 | 0 | 0 |
25/02/2011 |
3.37
|
2,100 | 3.45 | 3.45 | 3.33 | 0 | 0 | 0 |
24/02/2011 |
3.45
|
200 | 3.66 | 3.66 | 3.41 | 0 | 0 | 0 |
23/02/2011 |
3.66
|
1,100 | 3.86 | 3.86 | 3.62 | 0 | 0 | 0 |
22/02/2011 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
21/02/2011 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
18/02/2011 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
17/02/2011 |
3.86
|
100 | 3.70 | 3.86 | 3.86 | 0 | 0 | 0 |
16/02/2011 |
3.70
|
600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
15/02/2011 |
3.90
|
500 | 3.86 | 3.90 | 3.90 | 0 | 0 | 0 |
14/02/2011 |
3.86
|
3,000 | 3.78 | 3.86 | 3.78 | 0 | 0 | 0 |
11/02/2011 |
3.78
|
8,700 | 4.02 | 4.02 | 3.78 | 0 | 0 | 0 |
10/02/2011 |
4.02
|
1,000 | 3.94 | 4.02 | 4.02 | 0 | 0 | 0 |