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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2011 |
2.85
|
43,300 | 2.85 | 2.85 | 2.75 | 0 | 0 | 0 |
27/06/2011 |
2.85
|
550 | 2.78 | 2.85 | 2.72 | 0 | 0 | 0 |
24/06/2011 |
2.78
|
1,000 | 2.72 | 2.78 | 2.78 | 0 | 1,000 | -0.0 |
23/06/2011 |
2.72
|
9,800 | 2.85 | 2.85 | 2.72 | 0 | 0 | 0 |
22/06/2011 |
2.85
|
9,310 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
21/06/2011 |
2.85
|
13,780 | 2.82 | 2.88 | 2.82 | 0 | 0 | 0 |
20/06/2011 |
2.82
|
34,270 | 2.82 | 2.88 | 2.78 | 0 | 0 | 0 |
17/06/2011 |
2.82
|
30,160 | 2.82 | 2.82 | 2.75 | 0 | 0 | 0 |
16/06/2011 |
2.82
|
11,700 | 2.78 | 2.82 | 2.82 | 0 | 0 | 0 |
15/06/2011 |
2.78
|
30,200 | 2.85 | 2.85 | 2.75 | 0 | 0 | 0 |
14/06/2011 |
2.85
|
25,220 | 2.85 | 2.88 | 2.82 | 0 | 0 | 0 |
13/06/2011 |
2.85
|
3,570 | 2.82 | 2.85 | 2.78 | 0 | 0 | 0 |
10/06/2011 |
2.82
|
16,110 | 2.72 | 2.82 | 2.75 | 0 | 0 | 0 |
09/06/2011 |
2.72
|
7,930 | 2.72 | 2.78 | 2.72 | 0 | 0 | 0 |
08/06/2011 |
2.72
|
3,340 | 2.78 | 2.78 | 2.69 | 0 | 0 | 0 |
07/06/2011 |
2.78
|
40 | 2.75 | 2.78 | 2.78 | 0 | 0 | 0 |
06/06/2011 |
2.75
|
13,600 | 2.72 | 2.75 | 2.69 | 0 | 0 | 0 |
03/06/2011 |
2.72
|
70,030 | 2.75 | 2.85 | 2.72 | 0 | 0 | 0 |
02/06/2011 |
2.75
|
11,700 | 2.75 | 2.82 | 2.69 | 0 | 0 | 0 |
01/06/2011 |
2.75
|
6,900 | 2.66 | 2.75 | 2.75 | 0 | 0 | 0 |
31/05/2011 |
2.66
|
89,860 | 2.75 | 2.75 | 2.66 | 0 | 0 | 0 |
30/05/2011 |
2.75
|
53,190 | 2.78 | 2.78 | 2.66 | 0 | 0 | 0 |
27/05/2011 |
2.78
|
68,020 | 2.66 | 2.78 | 2.66 | 0 | 0 | 0 |
26/05/2011 |
2.66
|
37,890 | 2.53 | 2.66 | 2.40 | 0 | 0 | 0 |
25/05/2011 |
2.53
|
26,010 | 2.66 | 2.66 | 2.53 | 200 | 0 | 0.0 |
24/05/2011 |
2.66
|
89,780 | 2.66 | 2.66 | 2.53 | 0 | 0 | 0 |
23/05/2011 |
2.66
|
65,860 | 2.78 | 2.78 | 2.66 | 0 | 0 | 0 |
20/05/2011 |
2.78
|
62,320 | 2.88 | 2.88 | 2.78 | 0 | 0 | 0 |
19/05/2011 |
2.88
|
24,800 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 |
18/05/2011 |
2.94
|
35,200 | 2.97 | 2.97 | 2.91 | 0 | 0 | 0 |
17/05/2011 |
2.97
|
51,890 | 3.01 | 3.01 | 2.97 | 0 | 0 | 0 |
16/05/2011 |
3.01
|
45,140 | 3.07 | 3.07 | 3.01 | 0 | 0 | 0 |
13/05/2011 |
3.07
|
113,860 | 3.04 | 3.07 | 3.04 | 0 | 0 | 0 |
12/05/2011 |
3.04
|
86,760 | 3.04 | 3.04 | 3.01 | 0 | 0 | 0 |
11/05/2011 |
3.04
|
85,580 | 3.04 | 3.07 | 3.01 | 0 | 0 | 0 |
10/05/2011 |
3.04
|
46,490 | 3.04 | 3.04 | 3.01 | 0 | 0 | 0 |
09/05/2011 |
3.04
|
24,730 | 3.04 | 3.07 | 3.01 | 0 | 0 | 0 |
06/05/2011 |
3.04
|
66,030 | 2.97 | 3.07 | 2.97 | 0 | 2,000 | -0.0 |
05/05/2011 |
2.97
|
30,830 | 2.94 | 2.97 | 2.88 | 0 | 0 | 0 |
04/05/2011 |
2.94
|
27,140 | 2.91 | 2.97 | 2.91 | 0 | 0 | 0 |
29/04/2011 |
2.91
|
12,640 | 2.85 | 2.91 | 2.85 | 0 | 0 | 0 |
28/04/2011 |
2.85
|
12,240 | 2.88 | 2.88 | 2.82 | 0 | 0 | 0 |
27/04/2011 |
2.88
|
26,860 | 2.85 | 2.88 | 2.75 | 0 | 0 | 0 |
26/04/2011 |
2.85
|
28,250 | 2.88 | 2.88 | 2.85 | 0 | 0 | 0 |
25/04/2011 |
2.88
|
23,710 | 2.85 | 2.94 | 2.88 | 0 | 0 | 0 |
22/04/2011 |
2.85
|
37,490 | 2.94 | 2.97 | 2.82 | 0 | 1,500 | -0.0 |
21/04/2011 |
2.94
|
32,560 | 3.07 | 3.07 | 2.94 | 0 | 0 | 0 |
20/04/2011 |
3.07
|
19,000 | 2.97 | 3.07 | 2.97 | 0 | 0 | 0 |
19/04/2011 |
2.97
|
21,980 | 3.07 | 3.07 | 2.97 | 0 | 0 | 0 |
18/04/2011 |
3.07
|
3,176 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 |
15/04/2011 |
3.13
|
18,410 | 3.10 | 3.13 | 3.10 | 0 | 0 | 0 |
14/04/2011 |
3.10
|
26,780 | 3.10 | 3.13 | 3.07 | 0 | 0 | 0 |
13/04/2011 |
3.10
|
17,630 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 |
08/04/2011 |
3.13
|
27,090 | 3.16 | 3.23 | 3.13 | 0 | 0 | 0 |
07/04/2011 |
3.16
|
35,500 | 3.20 | 3.20 | 3.10 | 0 | 1,000 | -0.0 |
06/04/2011 |
3.20
|
57,180 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
05/04/2011 |
3.20
|
32,250 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
04/04/2011 |
3.20
|
65,790 | 3.13 | 3.20 | 3.10 | 0 | 0 | 0 |
01/04/2011 |
3.13
|
77,760 | 3.13 | 3.16 | 3.07 | 0 | 0 | 0 |
31/03/2011 |
3.13
|
25,410 | 3.07 | 3.16 | 3.10 | 0 | 0 | 0 |
30/03/2011 |
3.07
|
72,230 | 3.10 | 3.10 | 3.07 | 0 | 0 | 0 |
29/03/2011 |
3.10
|
18,200 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 |
28/03/2011 |
3.13
|
12,050 | 3.13 | 3.13 | 3.07 | 20 | 0 | 0.0 |
25/03/2011 |
3.13
|
37,860 | 3.10 | 3.13 | 3.07 | 0 | 0 | 0 |
24/03/2011 |
3.10
|
12,790 | 3.10 | 3.13 | 3.07 | 0 | 0 | 0 |
23/03/2011 |
3.10
|
40,040 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 |
22/03/2011 |
3.16
|
6,880 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
21/03/2011 |
3.16
|
20,850 | 3.16 | 3.16 | 3.13 | 0 | 0 | 0 |
18/03/2011 |
3.16
|
13,700 | 3.13 | 3.16 | 3.07 | 0 | 0 | 0 |
17/03/2011 |
3.13
|
42,660 | 3.10 | 3.16 | 3.10 | 0 | 0 | 0 |
16/03/2011 |
3.10
|
40,660 | 3.07 | 3.10 | 3.07 | 0 | 0 | 0 |
15/03/2011 |
3.07
|
37,770 | 3.01 | 3.07 | 3.01 | 0 | 0 | 0 |
14/03/2011 |
3.01
|
177,530 | 3.16 | 3.16 | 3.01 | 0 | 0 | 0 |
11/03/2011 |
3.16
|
33,260 | 3.16 | 3.23 | 3.16 | 0 | 0 | 0 |
10/03/2011 |
3.16
|
77,960 | 3.10 | 3.23 | 3.10 | 0 | 0 | 0 |
09/03/2011 |
3.10
|
51,160 | 3.13 | 3.13 | 3.01 | 0 | 0 | 0 |
08/03/2011 |
3.13
|
48,700 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 |
07/03/2011 |
3.16
|
18,820 | 3.10 | 3.16 | 3.10 | 0 | 0 | 0 |
04/03/2011 |
3.10
|
11,560 | 3.10 | 3.13 | 3.10 | 0 | 0 | 0 |
03/03/2011 |
3.10
|
39,420 | 3.10 | 3.16 | 3.04 | 0 | 0 | 0 |
02/03/2011 |
3.10
|
111,190 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
01/03/2011 |
3.20
|
26,880 | 3.16 | 3.23 | 3.10 | 0 | 0 | 0 |
28/02/2011 |
3.16
|
61,470 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 |
25/02/2011 |
3.16
|
21,670 | 3.20 | 3.23 | 3.16 | 0 | 0 | 0 |
24/02/2011 |
3.20
|
71,970 | 3.20 | 3.20 | 3.07 | 0 | 0 | 0 |
23/02/2011 |
3.20
|
57,240 | 3.16 | 3.20 | 3.16 | 0 | 0 | 0 |
22/02/2011 |
3.16
|
99,600 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 |
21/02/2011 |
3.16
|
267,170 | 3.29 | 3.29 | 3.13 | 0 | 0 | 0 |
18/02/2011 |
3.29
|
197,380 | 3.29 | 3.32 | 3.26 | 0 | 0 | 0 |
17/02/2011 |
3.29
|
168,190 | 3.29 | 3.29 | 3.26 | 0 | 0 | 0 |
16/02/2011 |
3.29
|
113,130 | 3.29 | 3.32 | 3.26 | 0 | 0 | 0 |
15/02/2011 |
3.29
|
107,950 | 3.29 | 3.29 | 3.26 | 0 | 15,000 | -0.2 |
14/02/2011 |
3.29
|
61,120 | 3.29 | 3.29 | 3.23 | 0 | 0 | 0 |
11/02/2011 |
3.29
|
42,550 | 3.29 | 3.35 | 3.26 | 0 | 0 | 0 |
10/02/2011 |
3.29
|
175,130 | 3.45 | 3.45 | 3.29 | 0 | 0 | 0 |
09/02/2011 |
3.45
|
57,000 | 3.45 | 3.48 | 3.35 | 0 | 0 | 0 |
08/02/2011 |
3.45
|
23,020 | 3.35 | 3.45 | 3.32 | 0 | 0 | 0 |
28/01/2011 |
3.35
|
50,860 | 3.38 | 3.42 | 3.32 | 0 | 0 | 0 |
27/01/2011 |
3.38
|
11,910 | 3.38 | 3.42 | 3.35 | 0 | 0 | 0 |
26/01/2011 |
3.38
|
21,160 | 3.38 | 3.38 | 3.32 | 0 | 0 | 0 |