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) |
-0.50 | -2.31% | 30,521,300 | 269,846 | 5.7 |
19.95
22.15
21.15
|
2 tháng
(2024-07-22) |
-0.10 | -0.47% | 65,969,500 | 1,569,046 | 30.8 |
18.95
22.15
21.15
|
3 tháng
(2024-06-21) |
-1.35 | -6% | 107,133,200 | 34,939 | -2.2 |
18.95
23.75
21.15
|
6 tháng
(2024-03-25) |
1.78 | 9.18% | 214,387,600 | -349,552 | -4.5 |
16.28
24.22
21.15
|
12 tháng
(2023-09-25) |
6.93 | 48.78% | 324,311,400 | 141,163 | -2.1 |
11.57
24.22
21.15
|
24 tháng
(2022-09-30) |
11.06 | 109.62% | 487,160,900 | 237,493 | 0.2 |
6.23
24.22
21.15
|
36 tháng
(2021-10-05) |
1.96 | 10.22% | 646,152,100 | 916,373 | 30.0 |
6.23
25.02
21.15
|
60 tháng
(2019-10-16) |
16.96 | 404.21% | 829,983,170 | 1,540,443 | 44.9 |
3.06
25.02
21.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2011 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
30/06/2011 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
29/06/2011 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
28/06/2011 |
3.26
|
100 | 3.10 | 3.26 | 3.26 | 0 | 0 | 0 |
27/06/2011 |
3.10
|
50,000 | 3.14 | 3.14 | 3.10 | 0 | 0 | 0 |
24/06/2011 |
3.14
|
1,000 | 2.93 | 3.14 | 3.14 | 0 | 0 | 0 |
23/06/2011 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
22/06/2011 |
2.93
|
100 | 3.14 | 3.14 | 2.93 | 0 | 0 | 0 |
21/06/2011 |
3.14
|
0 | 3.34 | 3.14 | 3.14 | 0 | 0 | 0 |
20/06/2011 |
3.34
|
3,700 | 3.14 | 3.34 | 2.93 | 0 | 0 | 0 |
17/06/2011 |
3.14
|
500 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
16/06/2011 |
3.26
|
1,500 | 3.26 | 3.46 | 3.26 | 0 | 0 | 0 |
15/06/2011 |
3.26
|
1,500 | 3.50 | 3.50 | 3.26 | 0 | 0 | 0 |
14/06/2011 |
3.50
|
1,100 | 3.75 | 3.75 | 3.50 | 0 | 0 | 0 |
13/06/2011 |
3.75
|
100 | 3.63 | 3.75 | 3.75 | 0 | 0 | 0 |
10/06/2011 |
3.63
|
15,000 | 3.42 | 3.63 | 3.26 | 0 | 0 | 0 |
09/06/2011 |
3.42
|
100 | 3.46 | 3.46 | 3.42 | 0 | 0 | 0 |
08/06/2011 |
3.46
|
3,100 | 3.46 | 3.46 | 3.26 | 0 | 0 | 0 |
07/06/2011 |
3.46
|
200 | 3.34 | 3.46 | 3.46 | 0 | 0 | 0 |
06/06/2011 |
3.34
|
100 | 3.18 | 3.34 | 3.34 | 0 | 0 | 0 |
03/06/2011 |
3.18
|
9,500 | 3.01 | 3.22 | 3.14 | 0 | 0 | 0 |
02/06/2011 |
3.01
|
4,200 | 2.85 | 3.01 | 3.01 | 0 | 0 | 0 |
01/06/2011 |
2.85
|
12,100 | 2.69 | 2.85 | 2.85 | 0 | 0 | 0 |
31/05/2011 |
2.69
|
12,800 | 2.81 | 2.81 | 2.69 | 0 | 0 | 0 |
30/05/2011 |
2.81
|
86,800 | 2.85 | 2.85 | 2.81 | 0 | 0 | 0 |
27/05/2011 |
2.85
|
8,400 | 2.85 | 3.01 | 2.69 | 0 | 0 | 0 |
26/05/2011 |
2.85
|
30,900 | 3.06 | 3.06 | 2.85 | 0 | 0 | 0 |
25/05/2011 |
3.06
|
0 | 2.97 | 3.06 | 3.06 | 0 | 0 | 0 |
24/05/2011 |
2.97
|
44,100 | 3.18 | 3.18 | 2.97 | 0 | 0 | 0 |
23/05/2011 |
3.18
|
2,000 | 3.22 | 3.22 | 3.18 | 0 | 0 | 0 |
20/05/2011 |
3.22
|
9,000 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 |
19/05/2011 |
3.38
|
100 | 3.26 | 3.38 | 3.38 | 0 | 0 | 0 |
18/05/2011 |
3.26
|
5,600 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
17/05/2011 |
3.30
|
200 | 3.46 | 3.46 | 3.30 | 0 | 0 | 0 |
16/05/2011 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
13/05/2011 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
12/05/2011 |
3.46
|
5,100 | 3.42 | 3.46 | 3.34 | 0 | 0 | 0 |
11/05/2011 |
3.42
|
11,000 | 3.42 | 3.50 | 3.42 | 0 | 0 | 0 |
10/05/2011 |
3.42
|
6,400 | 3.42 | 3.42 | 3.38 | 0 | 0 | 0 |
09/05/2011 |
3.42
|
0 | 3.38 | 3.42 | 3.42 | 0 | 0 | 0 |
06/05/2011 |
3.38
|
4,100 | 3.38 | 3.46 | 3.38 | 0 | 0 | 0 |
05/05/2011 |
3.38
|
1,000 | 3.50 | 3.50 | 3.38 | 0 | 1,000 | -0.0 |
04/05/2011 |
3.50
|
28,900 | 3.54 | 3.63 | 3.50 | 0 | 0 | 0 |
29/04/2011 |
3.54
|
48,300 | 3.46 | 3.54 | 3.46 | 0 | 0 | 0 |
28/04/2011 |
3.46
|
1,000 | 3.67 | 3.67 | 3.46 | 0 | 0 | 0 |
27/04/2011 |
3.67
|
0 | 3.71 | 3.67 | 3.67 | 0 | 0 | 0 |
26/04/2011 |
3.71
|
22,000 | 3.67 | 3.71 | 3.42 | 0 | 0 | 0 |
25/04/2011 |
3.67
|
1,000 | 3.38 | 3.67 | 3.67 | 0 | 0 | 0 |
22/04/2011 |
3.38
|
79,500 | 3.50 | 3.50 | 3.38 | 0 | 0 | 0 |
21/04/2011 |
3.50
|
1,000 | 3.67 | 3.67 | 3.50 | 0 | 0 | 0 |
20/04/2011 |
3.67
|
52,100 | 3.59 | 3.71 | 3.63 | 100 | 0 | 0.0 |
19/04/2011 |
3.59
|
46,000 | 3.71 | 3.71 | 3.59 | 0 | 0 | 0 |
18/04/2011 |
3.71
|
8,200 | 3.67 | 3.75 | 3.67 | 0 | 0 | 0 |
15/04/2011 |
3.67
|
10,600 | 3.67 | 3.83 | 3.67 | 0 | 0 | 0 |
14/04/2011 |
3.67
|
2,900 | 3.67 | 3.79 | 3.67 | 0 | 0 | 0 |
13/04/2011 |
3.67
|
300 | 3.75 | 3.75 | 3.63 | 0 | 0 | 0 |
08/04/2011 |
3.75
|
2,000 | 3.63 | 3.75 | 3.71 | 0 | 0 | 0 |
07/04/2011 |
3.63
|
10,600 | 3.83 | 3.83 | 3.63 | 0 | 0 | 0 |
06/04/2011 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
05/04/2011 |
3.83
|
4,000 | 3.75 | 3.83 | 3.79 | 0 | 0 | 0 |
04/04/2011 |
3.75
|
4,200 | 3.83 | 3.83 | 3.75 | 0 | 0 | 0 |
01/04/2011 |
3.83
|
13,100 | 4.07 | 4.07 | 3.83 | 0 | 0 | 0 |
31/03/2011 |
4.07
|
284,100 | 4.03 | 4.11 | 3.79 | 0 | 0 | 0 |
30/03/2011 |
4.03
|
20,000 | 3.83 | 4.03 | 4.03 | 0 | 0 | 0 |
29/03/2011 |
3.83
|
41,100 | 3.91 | 3.91 | 3.79 | 0 | 0 | 0 |
28/03/2011 |
3.91
|
0 | 4.03 | 3.91 | 3.91 | 0 | 0 | 0 |
25/03/2011 |
4.03
|
55,000 | 4.03 | 4.03 | 3.79 | 1,000 | 0 | 0.0 |
24/03/2011 |
4.03
|
1,500 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
23/03/2011 |
4.03
|
26,700 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 |
22/03/2011 |
4.03
|
4,600 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 |
21/03/2011 |
4.03
|
3,000 | 4.07 | 4.07 | 3.83 | 0 | 0 | 0 |
18/03/2011 |
4.07
|
30,200 | 3.91 | 4.07 | 3.91 | 0 | 0 | 0 |
17/03/2011 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
16/03/2011 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
15/03/2011 |
3.91
|
100 | 3.87 | 3.91 | 3.91 | 0 | 0 | 0 |
14/03/2011 |
3.87
|
2,600 | 4.16 | 4.44 | 3.87 | 0 | 0 | 0 |
11/03/2011 |
4.16
|
146,500 | 3.91 | 4.16 | 3.99 | 0 | 0 | 0 |
10/03/2011 |
3.91
|
100,600 | 3.67 | 3.91 | 3.87 | 0 | 0 | 0 |
09/03/2011 |
3.67
|
37,000 | 3.83 | 3.83 | 3.63 | 0 | 0 | 0 |
08/03/2011 |
3.83
|
2,600 | 3.91 | 3.91 | 3.83 | 0 | 0 | 0 |
07/03/2011 |
3.91
|
100 | 3.87 | 3.91 | 3.91 | 0 | 0 | 0 |
04/03/2011 |
3.87
|
41,600 | 3.75 | 3.87 | 3.71 | 0 | 0 | 0 |
03/03/2011 |
3.75
|
36,200 | 3.87 | 3.87 | 3.75 | 0 | 3,900 | -0.0 |
02/03/2011 |
3.87
|
55,000 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 |
01/03/2011 |
3.87
|
4,800 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
28/02/2011 |
3.87
|
4,600 | 4.07 | 4.07 | 3.87 | 300 | 0 | 0.0 |
25/02/2011 |
4.07
|
300 | 3.99 | 4.07 | 4.07 | 0 | 0 | 0 |
24/02/2011 |
3.99
|
12,100 | 4.07 | 4.07 | 3.87 | 0 | 0 | 0 |
23/02/2011 |
4.07
|
40,700 | 3.99 | 4.07 | 3.99 | 0 | 0 | 0 |
22/02/2011 |
3.99
|
3,000 | 3.91 | 3.99 | 3.99 | 0 | 0 | 0 |
21/02/2011 |
3.91
|
156,500 | 4.07 | 4.07 | 3.91 | 0 | 0 | 0 |
18/02/2011 |
4.07
|
1,100 | 4.07 | 4.07 | 3.87 | 0 | 0 | 0 |
17/02/2011 |
4.07
|
13,500 | 4.16 | 4.16 | 4.07 | 0 | 0 | 0 |
16/02/2011 |
4.16
|
31,300 | 4.07 | 4.20 | 4.11 | 0 | 0 | 0 |
15/02/2011 |
4.07
|
6,600 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
14/02/2011 |
4.07
|
4,600 | 4.11 | 4.28 | 4.07 | 0 | 0 | 0 |
11/02/2011 |
4.11
|
300 | 4.07 | 4.11 | 4.11 | 0 | 0 | 0 |
10/02/2011 |
4.07
|
10,700 | 4.11 | 4.20 | 4.07 | 0 | 0 | 0 |
09/02/2011 |
4.11
|
34,200 | 4.24 | 4.28 | 4.11 | 0 | 0 | 0 |
08/02/2011 |
4.24
|
35,300 | 4.11 | 4.24 | 4.16 | 0 | 0 | 0 |