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) |
-0.14 | -2.53% | 169,900 | -7,600 | -0.0 |
5.31
5.54
5.40
|
2 tháng
(2024-07-22) |
-0.20 | -3.60% | 607,500 | -100,516 | -0.6 |
5.26
5.94
5.40
|
3 tháng
(2024-06-24) |
-0.07 | -1.34% | 903,200 | -101,816 | -0.6 |
5.26
5.94
5.40
|
6 tháng
(2024-03-25) |
-0.05 | -0.84% | 1,802,200 | -150,616 | -0.9 |
5.18
5.94
5.40
|
12 tháng
(2023-09-26) |
0.38 | 7.66% | 3,518,900 | -26,746 | -0.2 |
4.58
5.94
5.40
|
24 tháng
(2022-10-03) |
-0.56 | -9.42% | 9,745,800 | 138,831 | -1.2 |
4.21
5.96
5.40
|
36 tháng
(2021-10-06) |
-2.07 | -27.70% | 33,286,800 | 132,025 | 0.2 |
4.21
9.52
5.40
|
60 tháng
(2019-10-17) |
2.80 | 107.32% | 41,866,200 | 82,735 | -0.3 |
1.91
9.52
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2011 |
2.52
|
29,450 | 2.57 | 2.62 | 2.52 | 0 | 0 | 0 |
01/07/2011 |
2.57
|
34,170 | 2.66 | 2.66 | 2.57 | 0 | 0 | 0 |
30/06/2011 |
2.66
|
45,510 | 2.66 | 2.71 | 2.62 | 0 | 0 | 0 |
29/06/2011 |
2.66
|
31,140 | 2.71 | 2.76 | 2.66 | 0 | 0 | 0 |
28/06/2011 |
2.71
|
20,200 | 2.76 | 2.76 | 2.71 | 0 | 0 | 0 |
27/06/2011 |
2.76
|
9,660 | 2.76 | 2.76 | 2.71 | 0 | 0 | 0 |
24/06/2011 |
2.76
|
35,090 | 2.71 | 2.76 | 2.62 | 0 | 0 | 0 |
23/06/2011 |
2.71
|
13,040 | 2.71 | 2.71 | 2.66 | 0 | 0 | 0 |
22/06/2011 |
2.71
|
34,830 | 2.76 | 2.85 | 2.71 | 0 | 0 | 0 |
21/06/2011 |
2.76
|
26,100 | 2.66 | 2.76 | 2.66 | 0 | 0 | 0 |
20/06/2011 |
2.66
|
57,620 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
17/06/2011 |
2.76
|
67,070 | 2.85 | 2.90 | 2.71 | 0 | 0 | 0 |
16/06/2011 |
2.85
|
75,200 | 2.90 | 2.90 | 2.76 | 0 | 0 | 0 |
15/06/2011 |
2.90
|
87,840 | 3.04 | 3.04 | 2.90 | 0 | 0 | 0 |
14/06/2011 |
3.04
|
155,030 | 2.99 | 3.13 | 2.90 | 0 | 0 | 0 |
13/06/2011 |
2.99
|
88,410 | 2.85 | 2.99 | 2.85 | 0 | 0 | 0 |
10/06/2011 |
2.85
|
303,250 | 2.76 | 2.85 | 2.80 | 0 | 0 | 0 |
09/06/2011 |
2.76
|
16,580 | 2.71 | 2.76 | 2.66 | 0 | 0 | 0 |
08/06/2011 |
2.71
|
158,580 | 2.80 | 2.80 | 2.66 | 0 | 0 | 0 |
07/06/2011 |
2.80
|
25,240 | 2.71 | 2.80 | 2.71 | 0 | 0 | 0 |
06/06/2011 |
2.71
|
6,220 | 2.71 | 2.71 | 2.66 | 0 | 0 | 0 |
03/06/2011 |
2.71
|
65,330 | 2.85 | 2.90 | 2.71 | 0 | 0 | 0 |
02/06/2011 |
2.85
|
123,200 | 2.76 | 2.85 | 2.80 | 0 | 0 | 0 |
01/06/2011 |
2.76
|
67,900 | 2.71 | 2.80 | 2.66 | 0 | 0 | 0 |
31/05/2011 |
2.71
|
17,300 | 2.71 | 2.71 | 2.62 | 0 | 0 | 0 |
30/05/2011 |
2.71
|
54,410 | 2.66 | 2.76 | 2.62 | 0 | 0 | 0 |
27/05/2011 |
2.66
|
54,230 | 2.57 | 2.66 | 2.52 | 0 | 0 | 0 |
26/05/2011 |
2.57
|
136,070 | 2.48 | 2.57 | 2.38 | 300 | 0 | 0.0 |
25/05/2011 |
2.48
|
121,190 | 2.57 | 2.57 | 2.48 | 200 | 0 | 0.0 |
24/05/2011 |
2.57
|
191,250 | 2.66 | 2.66 | 2.57 | 300 | 0 | 0.0 |
23/05/2011 |
2.66
|
58,960 | 2.76 | 2.76 | 2.66 | 0 | 0 | 0 |
20/05/2011 |
2.76
|
7,670 | 2.76 | 2.76 | 2.71 | 0 | 0 | 0 |
19/05/2011 |
2.76
|
35,970 | 2.80 | 2.80 | 2.71 | 0 | 470 | -0.0 |
18/05/2011 |
2.80
|
27,390 | 2.85 | 2.85 | 2.76 | 0 | 0 | 0 |
17/05/2011 |
2.85
|
34,180 | 2.94 | 2.99 | 2.85 | 0 | 0 | 0 |
16/05/2011 |
2.94
|
68,240 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
13/05/2011 |
2.99
|
30,350 | 3.04 | 3.08 | 2.99 | 0 | 0 | 0 |
12/05/2011 |
3.04
|
53,250 | 3.13 | 3.18 | 2.99 | 400 | 0 | 0.0 |
11/05/2011 |
3.13
|
19,700 | 3.22 | 3.27 | 3.13 | 0 | 0 | 0 |
10/05/2011 |
3.22
|
72,850 | 3.08 | 3.22 | 3.13 | 0 | 0 | 0 |
09/05/2011 |
3.08
|
26,460 | 3.04 | 3.13 | 2.99 | 0 | 0 | 0 |
06/05/2011 |
3.04
|
37,640 | 2.99 | 3.08 | 2.90 | 200 | 0 | 0.0 |
05/05/2011 |
2.99
|
54,860 | 3.08 | 3.18 | 2.99 | 0 | 0 | 0 |
04/05/2011 |
3.08
|
20,210 | 3.13 | 3.22 | 3.08 | 0 | 0 | 0 |
29/04/2011 |
3.13
|
90,320 | 3.22 | 3.27 | 3.13 | 0 | 0 | 0 |
28/04/2011 |
3.22
|
18,170 | 3.27 | 3.36 | 3.18 | 200 | 0 | 0.0 |
27/04/2011 |
3.27
|
44,350 | 3.22 | 3.32 | 3.18 | 0 | 0 | 0 |
26/04/2011 |
3.22
|
33,990 | 3.36 | 3.46 | 3.22 | 0 | 0 | 0 |
25/04/2011 |
3.36
|
88,440 | 3.22 | 3.36 | 3.27 | 0 | 0 | 0 |
22/04/2011 |
3.22
|
70,730 | 3.32 | 3.36 | 3.18 | 200 | 0 | 0.0 |
21/04/2011 |
3.32
|
62,870 | 3.46 | 3.50 | 3.32 | 0 | 0 | 0 |
20/04/2011 |
3.46
|
55,410 | 3.50 | 3.50 | 3.36 | 0 | 0 | 0 |
19/04/2011 |
3.50
|
60,510 | 3.60 | 3.60 | 3.46 | 0 | 0 | 0 |
18/04/2011 |
3.60
|
2,798 | 3.74 | 3.74 | 3.60 | 300 | 0 | 0.0 |
15/04/2011 |
3.74
|
67,850 | 3.74 | 3.74 | 3.64 | 0 | 0 | 0 |
14/04/2011 |
3.74
|
86,420 | 3.83 | 3.83 | 3.74 | 0 | 0 | 0 |
13/04/2011 |
3.83
|
83,310 | 3.92 | 3.92 | 3.78 | 0 | 0 | 0 |
08/04/2011 |
3.92
|
76,240 | 4.02 | 4.02 | 3.88 | 300 | 0 | 0.0 |
07/04/2011 |
4.02
|
22,820 | 4.02 | 4.02 | 3.92 | 0 | 0 | 0 |
06/04/2011 |
4.02
|
85,140 | 4.06 | 4.06 | 3.97 | 0 | 0 | 0 |
05/04/2011 |
4.06
|
48,730 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 |
04/04/2011 |
4.11
|
113,710 | 4.06 | 4.16 | 4.02 | 0 | 0 | 0 |
01/04/2011 |
4.06
|
42,870 | 4.02 | 4.11 | 3.97 | 0 | 30 | -0.0 |
31/03/2011 |
4.02
|
561,920 | 4.20 | 4.20 | 4.02 | 0 | 0 | 0 |
30/03/2011 |
4.20
|
25,230 | 4.16 | 4.20 | 4.11 | 0 | 0 | 0 |
29/03/2011 |
4.16
|
112,320 | 4.20 | 4.25 | 4.11 | 0 | 0 | 0 |
28/03/2011 |
4.20
|
41,110 | 4.25 | 4.25 | 4.20 | 0 | 0 | 0 |
25/03/2011 |
4.25
|
75,660 | 4.20 | 4.30 | 4.16 | 0 | 0 | 0 |
24/03/2011 |
4.20
|
146,960 | 4.25 | 4.39 | 4.20 | 0 | 0 | 0 |
23/03/2011 |
4.25
|
107,700 | 4.20 | 4.30 | 4.20 | 520 | 0 | 0.0 |
22/03/2011 |
4.20
|
437,460 | 4.39 | 4.39 | 4.20 | 0 | 0 | 0 |
21/03/2011 |
4.39
|
329,700 | 4.44 | 4.48 | 4.25 | 0 | 0 | 0 |
18/03/2011 |
4.44
|
139,040 | 4.30 | 4.44 | 4.30 | 3,000 | 0 | 0.0 |
17/03/2011 |
4.30
|
61,410 | 4.34 | 4.39 | 4.25 | 0 | 0 | 0 |
16/03/2011 |
4.34
|
64,830 | 4.34 | 4.34 | 4.20 | 200 | 0 | 0.0 |
15/03/2011 |
4.34
|
120,520 | 4.30 | 4.34 | 4.20 | 0 | 0 | 0 |
14/03/2011 |
4.30
|
133,040 | 4.48 | 4.48 | 4.30 | 22,080 | 0 | 0.2 |
11/03/2011 |
4.48
|
192,280 | 4.34 | 4.48 | 4.34 | 0 | 0 | 0 |
10/03/2011 |
4.34
|
73,160 | 4.20 | 4.34 | 4.16 | 0 | 0 | 0 |
09/03/2011 |
4.20
|
182,260 | 4.34 | 4.34 | 4.16 | 0 | 0 | 0 |
08/03/2011 |
4.34
|
159,320 | 4.30 | 4.39 | 4.25 | 0 | 0 | 0 |
07/03/2011 |
4.30
|
198,440 | 4.11 | 4.30 | 4.11 | 0 | 0 | 0 |
04/03/2011 |
4.11
|
256,800 | 4.02 | 4.20 | 4.02 | 0 | 0 | 0 |
03/03/2011 |
4.02
|
87,520 | 3.92 | 4.02 | 3.78 | 0 | 0 | 0 |
02/03/2011 |
3.92
|
181,000 | 4.06 | 4.11 | 3.88 | 0 | 0 | 0 |
01/03/2011 |
4.06
|
20,510 | 4.06 | 4.16 | 4.02 | 0 | 0 | 0 |
28/02/2011 |
4.06
|
113,410 | 4.11 | 4.25 | 4.06 | 0 | 0 | 0 |
25/02/2011 |
4.11
|
55,990 | 4.02 | 4.20 | 4.02 | 0 | 0 | 0 |
24/02/2011 |
4.02
|
66,980 | 4.11 | 4.16 | 3.97 | 0 | 0 | 0 |
23/02/2011 |
4.11
|
27,970 | 4.06 | 4.25 | 4.11 | 0 | 0 | 0 |
22/02/2011 |
4.06
|
101,360 | 4.20 | 4.20 | 4.02 | 0 | 0 | 0 |
21/02/2011 |
4.20
|
135,810 | 4.39 | 4.44 | 4.20 | 0 | 0 | 0 |
18/02/2011 |
4.39
|
218,010 | 4.48 | 4.48 | 4.39 | 0 | 0 | 0 |
17/02/2011 |
4.48
|
87,840 | 4.58 | 4.58 | 4.44 | 0 | 0 | 0 |
16/02/2011 |
4.58
|
94,350 | 4.58 | 4.62 | 4.53 | 0 | 0 | 0 |
15/02/2011 |
4.58
|
55,600 | 4.62 | 4.67 | 4.58 | 0 | 0 | 0 |
14/02/2011 |
4.62
|
58,730 | 4.67 | 4.72 | 4.62 | 0 | 0 | 0 |
11/02/2011 |
4.67
|
77,810 | 4.67 | 4.72 | 4.62 | 0 | 0 | 0 |
10/02/2011 |
4.67
|
123,630 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 |
09/02/2011 |
4.72
|
178,420 | 4.81 | 4.81 | 4.67 | 200 | 0 | 0.0 |