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) |
0.40 | 2.40% | 1,800 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-21) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-25) |
2.70 | 18.79% | 226,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-25) |
6.87 | 67.18% | 763,500 | -7,038 | -0.1 |
10.23
18.20
17.10
|
24 tháng
(2022-09-30) |
3.43 | 25.13% | 878,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-05) |
5.51 | 47.58% | 1,713,448 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-16) |
11.97 | 233.25% | 4,620,883 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2011 |
2.36
|
5,900 | 2.49 | 2.49 | 2.36 | 0 | 0 | 0 |
05/07/2011 |
2.49
|
7,800 | 2.45 | 2.53 | 2.40 | 0 | 0 | 0 |
04/07/2011 |
2.45
|
1,200 | 2.40 | 2.45 | 2.31 | 0 | 0 | 0 |
01/07/2011 |
2.40
|
0 | 2.36 | 2.40 | 2.40 | 0 | 0 | 0 |
30/06/2011 |
2.36
|
7,500 | 2.49 | 2.49 | 2.36 | 0 | 0 | 0 |
29/06/2011 |
2.49
|
1,000 | 2.49 | 2.49 | 2.49 | 0 | 0 | 0 |
28/06/2011 |
2.49
|
5,000 | 2.53 | 2.53 | 2.45 | 0 | 0 | 0 |
27/06/2011 |
2.53
|
2,000 | 2.49 | 2.53 | 2.53 | 0 | 0 | 0 |
24/06/2011 |
2.49
|
2,000 | 2.40 | 2.49 | 2.49 | 0 | 0 | 0 |
23/06/2011 |
2.40
|
5,500 | 2.45 | 2.49 | 2.40 | 0 | 0 | 0 |
22/06/2011 |
2.45
|
7,300 | 2.49 | 2.49 | 2.45 | 0 | 0 | 0 |
21/06/2011 |
2.49
|
7,600 | 2.49 | 2.49 | 2.45 | 0 | 0 | 0 |
20/06/2011 |
2.49
|
11,300 | 2.62 | 2.62 | 2.49 | 0 | 0 | 0 |
17/06/2011 |
2.62
|
3,600 | 2.80 | 2.80 | 2.62 | 0 | 0 | 0 |
16/06/2011 |
2.80
|
200 | 2.62 | 2.80 | 2.80 | 0 | 0 | 0 |
15/06/2011 |
2.62
|
6,600 | 2.71 | 2.80 | 2.62 | 0 | 0 | 0 |
14/06/2011 |
2.71
|
30,100 | 2.75 | 2.88 | 2.71 | 0 | 0 | 0 |
13/06/2011 |
2.75
|
20,800 | 2.58 | 2.75 | 2.62 | 0 | 0 | 0 |
10/06/2011 |
2.58
|
31,800 | 2.49 | 2.58 | 2.53 | 0 | 0 | 0 |
09/06/2011 |
2.49
|
10,500 | 2.40 | 2.49 | 2.40 | 0 | 0 | 0 |
08/06/2011 |
2.40
|
6,100 | 2.53 | 2.53 | 2.40 | 0 | 0 | 0 |
07/06/2011 |
2.53
|
8,700 | 2.40 | 2.53 | 2.40 | 0 | 0 | 0 |
06/06/2011 |
2.40
|
1,000 | 2.49 | 2.49 | 2.40 | 0 | 0 | 0 |
03/06/2011 |
2.49
|
13,500 | 2.49 | 2.62 | 2.49 | 0 | 0 | 0 |
02/06/2011 |
2.49
|
13,500 | 2.40 | 2.49 | 2.49 | 0 | 0 | 0 |
01/06/2011 |
2.40
|
11,500 | 2.31 | 2.40 | 2.31 | 0 | 0 | 0 |
31/05/2011 |
2.31
|
8,000 | 2.14 | 2.31 | 2.18 | 0 | 0 | 0 |
30/05/2011 |
2.14
|
11,700 | 2.31 | 2.31 | 2.14 | 0 | 0 | 0 |
27/05/2011 |
2.31
|
6,000 | 2.18 | 2.31 | 2.10 | 0 | 0 | 0 |
26/05/2011 |
2.18
|
18,600 | 2.31 | 2.31 | 2.18 | 0 | 0 | 0 |
25/05/2011 |
2.31
|
8,800 | 2.40 | 2.40 | 2.31 | 0 | 0 | 0 |
24/05/2011 |
2.40
|
15,000 | 2.58 | 2.58 | 2.40 | 0 | 0 | 0 |
23/05/2011 |
2.58
|
8,600 | 2.66 | 2.66 | 2.53 | 0 | 0 | 0 |
20/05/2011 |
2.66
|
6,900 | 2.75 | 2.80 | 2.66 | 0 | 0 | 0 |
19/05/2011 |
2.75
|
3,100 | 2.88 | 2.93 | 2.75 | 0 | 0 | 0 |
18/05/2011 |
2.88
|
600 | 3.06 | 3.06 | 2.88 | 0 | 0 | 0 |
17/05/2011 |
3.06
|
100 | 2.93 | 3.06 | 3.06 | 0 | 0 | 0 |
16/05/2011 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
13/05/2011 |
2.93
|
1,200 | 2.93 | 2.93 | 2.84 | 0 | 0 | 0 |
12/05/2011 |
2.93
|
1,000 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
11/05/2011 |
2.93
|
500 | 2.75 | 2.93 | 2.93 | 0 | 0 | 0 |
10/05/2011 |
2.75
|
7,300 | 2.84 | 2.84 | 2.75 | 0 | 0 | 0 |
09/05/2011 |
2.84
|
8,600 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
06/05/2011 |
2.84
|
4,700 | 2.66 | 2.88 | 2.84 | 0 | 0 | 0 |
05/05/2011 |
2.66
|
14,200 | 2.71 | 2.75 | 2.66 | 0 | 0 | 0 |
04/05/2011 |
2.71
|
15,100 | 2.97 | 2.97 | 2.71 | 0 | 0 | 0 |
29/04/2011 |
2.97
|
17,100 | 2.97 | 2.97 | 2.80 | 0 | 0 | 0 |
28/04/2011 |
2.97
|
11,800 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 |
27/04/2011 |
3.06
|
7,900 | 3.10 | 3.10 | 2.93 | 0 | 0 | 0 |
26/04/2011 |
3.10
|
18,000 | 3.19 | 3.19 | 3.06 | 0 | 0 | 0 |
25/04/2011 |
3.19
|
1,600 | 3.06 | 3.36 | 3.14 | 0 | 0 | 0 |
22/04/2011 |
3.06
|
6,000 | 3.14 | 3.14 | 3.06 | 0 | 0 | 0 |
21/04/2011 |
3.14
|
5,000 | 3.19 | 3.19 | 3.06 | 0 | 0 | 0 |
20/04/2011 |
3.19
|
1,300 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
19/04/2011 |
3.19
|
7,200 | 3.23 | 3.32 | 3.19 | 0 | 0 | 0 |
18/04/2011 |
3.23
|
5,500 | 3.45 | 3.45 | 3.23 | 0 | 0 | 0 |
15/04/2011 |
3.45
|
10,200 | 3.41 | 3.54 | 3.45 | 0 | 0 | 0 |
14/04/2011 |
3.41
|
2,200 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 |
13/04/2011 |
3.45
|
1,000 | 3.49 | 3.49 | 3.45 | 0 | 0 | 0 |
08/04/2011 |
3.49
|
0 | 3.45 | 3.49 | 3.49 | 0 | 0 | 0 |
07/04/2011 |
3.45
|
5,500 | 3.54 | 3.54 | 3.45 | 0 | 0 | 0 |
06/04/2011 |
3.54
|
10,900 | 3.49 | 3.54 | 3.45 | 0 | 0 | 0 |
05/04/2011 |
3.49
|
3,900 | 3.58 | 3.58 | 3.49 | 0 | 0 | 0 |
04/04/2011 |
3.58
|
100 | 3.45 | 3.58 | 3.58 | 0 | 0 | 0 |
01/04/2011 |
3.45
|
3,500 | 3.45 | 3.54 | 3.45 | 0 | 0 | 0 |
31/03/2011 |
3.45
|
2,800 | 3.58 | 3.58 | 3.45 | 0 | 0 | 0 |
30/03/2011 |
3.58
|
3,400 | 3.54 | 3.58 | 3.49 | 0 | 0 | 0 |
29/03/2011 |
3.54
|
7,400 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 |
28/03/2011 |
3.58
|
4,200 | 3.58 | 3.63 | 3.58 | 0 | 0 | 0 |
25/03/2011 |
3.58
|
10,800 | 3.58 | 3.58 | 3.54 | 0 | 0 | 0 |
24/03/2011 |
3.58
|
3,600 | 3.58 | 3.67 | 3.58 | 0 | 0 | 0 |
23/03/2011 |
3.58
|
6,800 | 3.54 | 3.63 | 3.54 | 0 | 0 | 0 |
22/03/2011 |
3.54
|
3,500 | 3.63 | 3.76 | 3.54 | 0 | 0 | 0 |
21/03/2011 |
3.63
|
8,900 | 3.76 | 3.89 | 3.63 | 0 | 0 | 0 |
18/03/2011 |
3.76
|
5,900 | 3.67 | 3.76 | 3.54 | 0 | 0 | 0 |
17/03/2011 |
3.67
|
12,800 | 3.54 | 3.76 | 3.54 | 0 | 0 | 0 |
16/03/2011 |
3.54
|
6,300 | 3.54 | 3.58 | 3.49 | 0 | 0 | 0 |
15/03/2011 |
3.54
|
5,300 | 3.67 | 3.67 | 3.54 | 0 | 0 | 0 |
14/03/2011 |
3.67
|
2,600 | 3.89 | 4.11 | 3.63 | 0 | 0 | 0 |
11/03/2011 |
3.89
|
27,000 | 3.67 | 3.89 | 3.80 | 0 | 12,000 | -0.1 |
10/03/2011 |
3.67
|
17,600 | 3.41 | 3.67 | 3.67 | 0 | 0 | 0 |
09/03/2011 |
3.41
|
14,500 | 3.49 | 3.49 | 3.41 | 0 | 0 | 0 |
08/03/2011 |
3.49
|
11,500 | 3.58 | 3.67 | 3.49 | 0 | 0 | 0 |
07/03/2011 |
3.58
|
9,000 | 3.58 | 3.76 | 3.58 | 0 | 0 | 0 |
04/03/2011 |
3.58
|
16,700 | 3.49 | 3.67 | 3.54 | 0 | 0 | 0 |
03/03/2011 |
3.49
|
18,000 | 3.67 | 3.84 | 3.49 | 0 | 0 | 0 |
02/03/2011 |
3.67
|
20,100 | 3.93 | 3.93 | 3.67 | 0 | 0 | 0 |
01/03/2011 |
3.93
|
4,800 | 3.93 | 4.11 | 3.89 | 0 | 0 | 0 |
28/02/2011 |
3.93
|
7,300 | 4.02 | 4.15 | 3.93 | 0 | 0 | 0 |
25/02/2011 |
4.02
|
11,500 | 3.89 | 4.02 | 3.93 | 0 | 0 | 0 |
24/02/2011 |
3.89
|
11,900 | 4.06 | 4.06 | 3.80 | 0 | 0 | 0 |
23/02/2011 |
4.06
|
3,400 | 3.84 | 4.11 | 3.93 | 0 | 0 | 0 |
22/02/2011 |
3.84
|
28,500 | 4.11 | 4.11 | 3.84 | 0 | 0 | 0 |
21/02/2011 |
4.11
|
30,600 | 4.37 | 4.37 | 4.06 | 0 | 0 | 0 |
18/02/2011 |
4.37
|
18,400 | 4.46 | 4.50 | 4.32 | 0 | 0 | 0 |
17/02/2011 |
4.46
|
4,000 | 4.50 | 4.50 | 4.37 | 0 | 0 | 0 |
16/02/2011 |
4.50
|
6,400 | 4.54 | 4.72 | 4.50 | 0 | 0 | 0 |
15/02/2011 |
4.54
|
11,100 | 4.59 | 4.59 | 4.46 | 0 | 0 | 0 |
14/02/2011 |
4.59
|
11,500 | 4.72 | 4.76 | 4.59 | 0 | 0 | 0 |
11/02/2011 |
4.72
|
4,900 | 4.76 | 4.76 | 4.59 | 0 | 0 | 0 |