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) |
-0.06 | -0.67% | 4,192,500 | -50,200 | -0.5 |
8.76
9.48
8.94
|
2 tháng
(2024-07-22) |
0.41 | 4.81% | 10,541,600 | -94,780 | -0.9 |
8.31
9.63
8.94
|
3 tháng
(2024-06-21) |
0.31 | 3.59% | 19,737,500 | -149,220 | -1.4 |
8.20
9.63
8.94
|
6 tháng
(2024-03-25) |
1.25 | 16.25% | 39,513,100 | -169,220 | -1.6 |
6.56
9.63
8.94
|
12 tháng
(2023-09-25) |
0.11 | 1.25% | 74,036,500 | -556,620 | -4.8 |
6.40
9.63
8.94
|
24 tháng
(2022-09-30) |
1.64 | 22.47% | 150,541,500 | -135,122 | -1.2 |
3.53
11.05
8.94
|
36 tháng
(2021-10-05) |
2.97 | 49.84% | 374,790,000 | -465,909 | -8.0 |
3.53
17.97
8.94
|
60 tháng
(2019-10-16) |
5.07 | 130.96% | 467,507,370 | -12,296,869 | -96.4 |
2.87
17.97
8.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2011 |
2.87
|
6,100 | 2.92 | 2.94 | 2.82 | 0 | 0 | 0 |
30/06/2011 |
2.92
|
5,570 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 |
29/06/2011 |
2.99
|
2,400 | 2.99 | 3.09 | 2.99 | 0 | 0 | 0 |
28/06/2011 |
2.99
|
1,120 | 3.09 | 3.18 | 2.99 | 0 | 0 | 0 |
27/06/2011 |
3.09
|
3,660 | 2.99 | 3.09 | 2.92 | 0 | 0 | 0 |
24/06/2011 |
2.99
|
11,400 | 2.94 | 2.99 | 2.82 | 0 | 0 | 0 |
23/06/2011 |
2.94
|
40,780 | 3.06 | 3.14 | 2.94 | 0 | 0 | 0 |
22/06/2011 |
3.06
|
7,710 | 3.06 | 3.16 | 2.99 | 0 | 0 | 0 |
21/06/2011 |
3.06
|
9,050 | 3.06 | 3.16 | 2.97 | 0 | 0 | 0 |
20/06/2011 |
3.06
|
16,400 | 3.09 | 3.11 | 3.02 | 0 | 0 | 0 |
17/06/2011 |
3.09
|
18,540 | 3.14 | 3.14 | 3.02 | 0 | 0 | 0 |
16/06/2011 |
3.14
|
15,460 | 3.09 | 3.16 | 3.04 | 0 | 0 | 0 |
15/06/2011 |
3.09
|
69,120 | 3.23 | 3.33 | 3.09 | 0 | 0 | 0 |
14/06/2011 |
3.23
|
55,220 | 3.26 | 3.40 | 3.14 | 0 | 0 | 0 |
13/06/2011 |
3.26
|
15,950 | 3.26 | 3.33 | 3.14 | 0 | 0 | 0 |
10/06/2011 |
3.26
|
11,400 | 3.28 | 3.35 | 3.23 | 0 | 0 | 0 |
09/06/2011 |
3.28
|
8,600 | 3.21 | 3.28 | 3.16 | 0 | 0 | 0 |
08/06/2011 |
3.21
|
39,120 | 3.23 | 3.30 | 3.11 | 0 | 0 | 0 |
07/06/2011 |
3.23
|
81,110 | 3.09 | 3.23 | 2.99 | 0 | 0 | 0 |
06/06/2011 |
3.09
|
10,810 | 3.09 | 3.11 | 3.02 | 0 | 0 | 0 |
03/06/2011 |
3.09
|
52,610 | 3.09 | 3.11 | 2.94 | 0 | 0 | 0 |
02/06/2011 |
3.09
|
33,980 | 3.06 | 3.11 | 3.02 | 0 | 0 | 0 |
01/06/2011 |
3.06
|
18,420 | 3.06 | 3.14 | 2.92 | 0 | 0 | 0 |
31/05/2011 |
3.06
|
8,440 | 3.11 | 3.18 | 2.99 | 0 | 0 | 0 |
30/05/2011 |
3.11
|
19,860 | 3.21 | 3.21 | 3.06 | 0 | 0 | 0 |
27/05/2011 |
3.21
|
8,840 | 3.21 | 3.28 | 3.11 | 0 | 0 | 0 |
26/05/2011 |
3.21
|
63,920 | 3.14 | 3.23 | 2.99 | 0 | 0 | 0 |
25/05/2011 |
3.14
|
30,340 | 3.28 | 3.30 | 3.14 | 0 | 0 | 0 |
24/05/2011 |
3.28
|
60,450 | 3.30 | 3.38 | 3.16 | 0 | 0 | 0 |
23/05/2011 |
3.30
|
45,440 | 3.38 | 3.40 | 3.23 | 0 | 0 | 0 |
20/05/2011 |
3.38
|
9,000 | 3.38 | 3.49 | 3.38 | 0 | 0 | 0 |
19/05/2011 |
3.38
|
64,300 | 3.45 | 3.45 | 3.30 | 0 | 0 | 0 |
18/05/2011 |
3.45
|
18,700 | 3.45 | 3.52 | 3.40 | 0 | 0 | 0 |
17/05/2011 |
3.45
|
16,990 | 3.52 | 3.52 | 3.42 | 0 | 0 | 0 |
16/05/2011 |
3.52
|
10,580 | 3.52 | 3.54 | 3.47 | 0 | 0 | 0 |
13/05/2011 |
3.52
|
8,930 | 3.52 | 3.54 | 3.47 | 0 | 0 | 0 |
12/05/2011 |
3.52
|
28,470 | 3.52 | 3.54 | 3.49 | 0 | 0 | 0 |
11/05/2011 |
3.52
|
15,950 | 3.57 | 3.57 | 3.47 | 0 | 0 | 0 |
10/05/2011 |
3.57
|
13,270 | 3.52 | 3.57 | 3.49 | 0 | 0 | 0 |
09/05/2011 |
3.52
|
33,140 | 3.52 | 3.52 | 3.40 | 0 | 0 | 0 |
06/05/2011 |
3.52
|
16,090 | 3.52 | 3.52 | 3.42 | 0 | 0 | 0 |
05/05/2011 |
3.52
|
33,810 | 3.57 | 3.57 | 3.42 | 0 | 46,500 | -0.7 |
04/05/2011 |
3.57
|
19,710 | 3.52 | 3.64 | 3.52 | 0 | 0 | 0 |
29/04/2011 |
3.52
|
9,550 | 3.49 | 3.59 | 3.49 | 0 | 0 | 0 |
28/04/2011 |
3.49
|
9,070 | 3.49 | 3.54 | 3.47 | 0 | 0 | 0 |
27/04/2011 |
3.49
|
40,710 | 3.52 | 3.57 | 3.40 | 0 | 0 | 0 |
26/04/2011 |
3.52
|
14,050 | 3.59 | 3.59 | 3.45 | 0 | 0 | 0 |
25/04/2011 |
3.59
|
47,910 | 3.49 | 3.59 | 3.42 | 0 | 0 | 0 |
22/04/2011 |
3.49
|
17,850 | 3.59 | 3.61 | 3.42 | 0 | 0 | 0 |
21/04/2011 |
3.59
|
38,190 | 3.61 | 3.61 | 3.45 | 0 | 0 | 0 |
20/04/2011 |
3.61
|
45,250 | 3.57 | 3.61 | 3.40 | 0 | 0 | 0 |
19/04/2011 |
3.57
|
35,970 | 3.47 | 3.57 | 3.35 | 0 | 0 | 0 |
18/04/2011 |
3.47
|
3,052 | 3.49 | 3.59 | 3.38 | 0 | 0 | 0 |
15/04/2011 |
3.49
|
19,010 | 3.64 | 3.69 | 3.49 | 0 | 0 | 0 |
14/04/2011 |
3.64
|
4,410 | 3.76 | 3.83 | 3.64 | 0 | 0 | 0 |
13/04/2011 |
3.76
|
14,460 | 3.81 | 3.81 | 3.66 | 0 | 0 | 0 |
08/04/2011 |
3.81
|
10,200 | 3.93 | 3.93 | 3.81 | 0 | 0 | 0 |
07/04/2011 |
3.93
|
7,100 | 3.93 | 4.05 | 3.85 | 0 | 0 | 0 |
06/04/2011 |
3.93
|
21,420 | 3.83 | 3.93 | 3.81 | 0 | 0 | 0 |
05/04/2011 |
3.83
|
13,190 | 3.93 | 3.95 | 3.83 | 0 | 0 | 0 |
04/04/2011 |
3.93
|
13,590 | 3.95 | 3.95 | 3.90 | 0 | 0 | 0 |
01/04/2011 |
3.95
|
37,860 | 3.95 | 3.97 | 3.83 | 0 | 0 | 0 |
31/03/2011 |
3.95
|
26,900 | 4.02 | 4.19 | 3.95 | 0 | 0 | 0 |
30/03/2011 |
4.02
|
14,480 | 4.07 | 4.07 | 4.00 | 0 | 0 | 0 |
29/03/2011 |
4.07
|
22,040 | 4.19 | 4.19 | 4.02 | 0 | 0 | 0 |
28/03/2011 |
4.19
|
5,130 | 4.17 | 4.19 | 4.09 | 0 | 0 | 0 |
25/03/2011 |
4.17
|
23,030 | 4.07 | 4.19 | 4.05 | 0 | 0 | 0 |
24/03/2011 |
4.07
|
43,030 | 4.21 | 4.26 | 4.07 | 0 | 0 | 0 |
23/03/2011 |
4.21
|
20,640 | 4.14 | 4.28 | 4.09 | 0 | 0 | 0 |
22/03/2011 |
4.14
|
8,810 | 4.24 | 4.31 | 4.07 | 0 | 0 | 0 |
21/03/2011 |
4.24
|
15,070 | 4.17 | 4.26 | 4.17 | 0 | 0 | 0 |
18/03/2011 |
4.17
|
67,380 | 4.00 | 4.19 | 4.09 | 0 | 0 | 0 |
17/03/2011 |
4.00
|
19,060 | 3.97 | 4.17 | 3.90 | 0 | 0 | 0 |
16/03/2011 |
3.97
|
6,210 | 4.02 | 4.12 | 3.95 | 0 | 0 | 0 |
15/03/2011 |
4.02
|
2,460 | 4.05 | 4.12 | 4.02 | 0 | 0 | 0 |
14/03/2011 |
4.05
|
58,240 | 4.24 | 4.24 | 4.05 | 0 | 0 | 0 |
11/03/2011 |
4.24
|
47,800 | 4.21 | 4.38 | 4.24 | 0 | 0 | 0 |
10/03/2011 |
4.21
|
38,300 | 4.02 | 4.21 | 3.90 | 0 | 0 | 0 |
09/03/2011 |
4.02
|
17,300 | 4.12 | 4.24 | 3.95 | 0 | 0 | 0 |
08/03/2011 |
4.12
|
41,350 | 4.12 | 4.28 | 4.00 | 0 | 0 | 0 |
07/03/2011 |
4.12
|
49,520 | 4.17 | 4.19 | 4.12 | 0 | 0 | 0 |
04/03/2011 |
4.17
|
35,040 | 4.09 | 4.17 | 4.07 | 0 | 0 | 0 |
03/03/2011 |
4.09
|
38,500 | 4.21 | 4.24 | 4.05 | 0 | 0 | 0 |
02/03/2011 |
4.21
|
98,450 | 4.43 | 4.43 | 4.21 | 0 | 0 | 0 |
01/03/2011 |
4.43
|
24,470 | 4.33 | 4.43 | 4.31 | 0 | 0 | 0 |
28/02/2011 |
4.33
|
67,250 | 4.36 | 4.43 | 4.31 | 0 | 0 | 0 |
25/02/2011 |
4.36
|
42,010 | 4.28 | 4.40 | 4.26 | 0 | 0 | 0 |
24/02/2011 |
4.28
|
112,300 | 4.33 | 4.33 | 4.12 | 0 | 0 | 0 |
23/02/2011 |
4.33
|
36,380 | 4.33 | 4.45 | 4.28 | 0 | 0 | 0 |
22/02/2011 |
4.33
|
266,580 | 4.55 | 4.55 | 4.33 | 0 | 0 | 0 |
21/02/2011 |
4.55
|
163,910 | 4.76 | 4.76 | 4.55 | 0 | 0 | 0 |
18/02/2011 |
4.76
|
116,170 | 4.98 | 5.05 | 4.76 | 0 | 0 | 0 |
17/02/2011 |
4.98
|
98,280 | 5.17 | 5.17 | 4.96 | 0 | 0 | 0 |
16/02/2011 |
5.17
|
34,430 | 5.22 | 5.41 | 5.17 | 0 | 0 | 0 |
15/02/2011 |
5.22
|
54,110 | 5.07 | 5.31 | 5.12 | 0 | 0 | 0 |
14/02/2011 |
5.07
|
101,480 | 5.27 | 5.27 | 5.07 | 0 | 0 | 0 |
11/02/2011 |
5.27
|
65,140 | 5.22 | 5.27 | 5.15 | 0 | 5,000 | -0.1 |
10/02/2011 |
5.22
|
54,260 | 5.27 | 5.39 | 5.10 | 0 | 0 | 0 |
09/02/2011 |
5.27
|
105,210 | 5.39 | 5.46 | 5.27 | 0 | 0 | 0 |
08/02/2011 |
5.39
|
131,720 | 5.51 | 5.63 | 5.31 | 0 | 0 | 0 |