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) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
3.01
|
31,950 | 2.96 | 3.05 | 2.98 | 7,640 | 1,000 | 0.1 |
28/01/2011 |
2.96
|
52,980 | 2.94 | 3.01 | 2.94 | 10,000 | 0 | 0.1 |
27/01/2011 |
2.94
|
28,860 | 2.92 | 2.98 | 2.92 | 100 | 0 | 0.0 |
26/01/2011 |
2.92
|
25,680 | 2.85 | 2.94 | 2.85 | 30 | 0 | 0.0 |
25/01/2011 |
2.85
|
104,520 | 2.85 | 2.89 | 2.83 | 110 | 0 | 0.0 |
24/01/2011 |
2.85
|
122,020 | 2.94 | 3.01 | 2.85 | 0 | 10,000 | -0.1 |
21/01/2011 |
2.94
|
91,540 | 2.94 | 2.98 | 2.92 | 0 | 0 | 0 |
20/01/2011 |
2.94
|
31,640 | 2.96 | 3.01 | 2.94 | 210 | 2,650 | -0.0 |
19/01/2011 |
2.96
|
53,810 | 3.01 | 3.05 | 2.94 | 2,000 | 0 | 0.0 |
18/01/2011 |
3.01
|
42,690 | 3.05 | 3.07 | 3.01 | 0 | 0 | 0 |
17/01/2011 |
3.05
|
28,010 | 3.03 | 3.12 | 3.05 | 0 | 2,790 | -0.0 |
14/01/2011 |
3.03
|
95,250 | 2.96 | 3.07 | 2.96 | 0 | 0 | 0 |
13/01/2011 |
2.96
|
50,130 | 2.89 | 3.01 | 2.92 | 4,000 | 0 | 0.1 |
12/01/2011 |
2.89
|
103,480 | 2.87 | 2.94 | 2.89 | 1,100 | 250 | 0.0 |
11/01/2011 |
2.87
|
110,200 | 2.96 | 2.96 | 2.87 | 200 | 760 | -0.0 |
10/01/2011 |
2.96
|
72,360 | 3.07 | 3.07 | 2.96 | 200 | 0 | 0.0 |
07/01/2011 |
3.07
|
64,890 | 3.10 | 3.12 | 3.05 | 0 | 0 | 0 |
06/01/2011 |
3.10
|
105,720 | 3.10 | 3.10 | 3.05 | 0 | 0 | 0 |
05/01/2011 |
3.10
|
111,060 | 3.14 | 3.16 | 3.10 | 1,500 | 22,770 | -0.3 |
04/01/2011 |
3.14
|
92,290 | 3.12 | 3.23 | 3.14 | 200 | 10,000 | -0.1 |
31/12/2010 |
3.12
|
102,230 | 3.12 | 3.21 | 3.10 | 0 | 0 | 0 |
30/12/2010 |
3.12
|
101,580 | 3.21 | 3.25 | 3.12 | 8,000 | 0 | 0.1 |
29/12/2010 |
3.21
|
111,210 | 3.23 | 3.30 | 3.18 | 970 | 33,100 | -0.5 |
28/12/2010 |
3.23
|
199,060 | 3.18 | 3.27 | 3.18 | 5,000 | 70,630 | -1.0 |
27/12/2010 |
3.18
|
53,260 | 3.21 | 3.25 | 3.18 | 0 | 1,000 | -0.0 |
24/12/2010 |
3.21
|
57,390 | 3.23 | 3.25 | 3.18 | 3,500 | 0 | 0.1 |
23/12/2010 |
3.23
|
63,000 | 3.27 | 3.27 | 3.21 | 0 | 0 | 0 |
22/12/2010 |
3.27
|
119,070 | 3.30 | 3.34 | 3.27 | 0 | 8,070 | -0.1 |
21/12/2010 |
3.30
|
215,610 | 3.36 | 3.38 | 3.23 | 28,270 | 30,750 | -0.0 |
20/12/2010 |
3.36
|
164,500 | 3.34 | 3.41 | 3.32 | 0 | 0 | 0 |
17/12/2010 |
3.34
|
481,510 | 3.18 | 3.34 | 3.16 | 600 | 102,530 | -1.5 |
16/12/2010 |
3.18
|
288,120 | 3.34 | 3.34 | 3.18 | 0 | 0 | 0 |
15/12/2010 |
3.34
|
365,390 | 3.36 | 3.45 | 3.30 | 0 | 40,000 | -0.6 |
14/12/2010 |
3.36
|
464,060 | 3.52 | 3.52 | 3.36 | 0 | 1,480 | -0.0 |
13/12/2010 |
3.52
|
506,330 | 3.38 | 3.54 | 3.50 | 0 | 49,790 | -0.8 |
10/12/2010 |
3.38
|
384,530 | 3.23 | 3.38 | 3.25 | 100 | 0 | 0.0 |
09/12/2010 |
3.23
|
330,800 | 3.10 | 3.23 | 3.01 | 2,590 | 0 | 0.0 |
08/12/2010 |
3.10
|
354,800 | 3.25 | 3.32 | 3.10 | 0 | 0 | 0 |
07/12/2010 |
3.25
|
348,640 | 3.38 | 3.54 | 3.25 | 10,300 | 0 | 0.2 |
06/12/2010 |
3.38
|
514,910 | 3.23 | 3.38 | 3.23 | 800 | 100 | 0.0 |
03/12/2010 |
3.23
|
161,870 | 3.10 | 3.23 | 3.23 | 0 | 100 | -0.0 |
02/12/2010 |
3.10
|
371,150 | 2.96 | 3.10 | 2.98 | 0 | 3,840 | -0.1 |
01/12/2010 |
2.96
|
203,150 | 3.07 | 3.12 | 2.96 | 0 | 0 | 0 |
30/11/2010 |
3.07
|
312,890 | 2.96 | 3.10 | 3.05 | 1,200 | 100 | 0.0 |
29/11/2010 |
2.96
|
59,680 | 2.87 | 2.96 | 2.81 | 0 | 0 | 0 |
26/11/2010 |
2.87
|
196,830 | 2.74 | 2.87 | 2.74 | 0 | 50 | -0.0 |
25/11/2010 |
2.74
|
286,960 | 2.63 | 2.74 | 2.67 | 0 | 500 | -0.0 |
24/11/2010 |
2.63
|
60,040 | 2.63 | 2.69 | 2.58 | 0 | 0 | 0 |
23/11/2010 |
2.63
|
43,500 | 2.58 | 2.63 | 2.58 | 0 | 2,680 | -0.0 |
22/11/2010 |
2.58
|
78,090 | 2.67 | 2.67 | 2.56 | 5,900 | 0 | 0.1 |
19/11/2010 |
2.67
|
58,990 | 2.69 | 2.72 | 2.65 | 9,000 | 0 | 0.1 |
18/11/2010 |
2.69
|
45,490 | 2.63 | 2.74 | 2.65 | 0 | 0 | 0 |
17/11/2010 |
2.63
|
57,120 | 2.61 | 2.69 | 2.56 | 40 | 0 | 0.0 |
16/11/2010 |
2.61
|
141,300 | 2.72 | 2.72 | 2.58 | 50 | 0 | 0.0 |
15/11/2010 |
2.72
|
60,950 | 2.83 | 2.83 | 2.72 | 100 | 0 | 0.0 |
12/11/2010 |
2.83
|
272,810 | 2.96 | 3.01 | 2.83 | 900 | 0 | 0.0 |
11/11/2010 |
2.96
|
110,240 | 3.03 | 3.05 | 2.96 | 1,050 | 0 | 0.0 |
10/11/2010 |
3.03
|
41,550 | 3.05 | 3.07 | 3.01 | 100 | 0 | 0.0 |
09/11/2010 |
3.05
|
103,500 | 3.12 | 3.12 | 3.03 | 0 | 1,890 | -0.0 |
08/11/2010 |
3.12
|
58,660 | 3.18 | 3.18 | 3.10 | 1,800 | 0 | 0.0 |
05/11/2010 |
3.18
|
45,350 | 3.12 | 3.21 | 3.14 | 0 | 0 | 0 |
04/11/2010 |
3.12
|
99,090 | 3.07 | 3.14 | 3.05 | 0 | 3,880 | -0.1 |
03/11/2010 |
3.07
|
46,310 | 3.12 | 3.12 | 3.05 | 0 | 0 | 0 |
02/11/2010 |
3.12
|
64,490 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 |
01/11/2010 |
3.14
|
45,100 | 3.16 | 3.18 | 3.14 | 0 | 0 | 0 |
29/10/2010 |
3.16
|
63,130 | 3.16 | 3.23 | 3.16 | 410 | 0 | 0.0 |
28/10/2010 |
3.16
|
169,650 | 3.16 | 3.23 | 3.14 | 0 | 0 | 0 |
27/10/2010 |
3.16
|
73,290 | 3.27 | 3.27 | 3.16 | 0 | 0 | 0 |
26/10/2010 |
3.27
|
123,380 | 3.16 | 3.32 | 3.14 | 0 | 80 | -0.0 |
25/10/2010 |
3.16
|
248,350 | 3.10 | 3.16 | 3.07 | 200 | 0 | 0.0 |
22/10/2010 |
3.10
|
55,040 | 3.12 | 3.14 | 3.07 | 580 | 0 | 0.0 |
21/10/2010 |
3.12
|
41,200 | 3.12 | 3.21 | 3.10 | 0 | 0 | 0 |
20/10/2010 |
3.12
|
183,570 | 3.27 | 3.27 | 3.12 | 80 | 0 | 0.0 |
19/10/2010 |
3.27
|
88,640 | 3.36 | 3.36 | 3.27 | 0 | 3,000 | -0.0 |
18/10/2010 |
3.36
|
113,900 | 3.36 | 3.41 | 3.34 | 1,000 | 7,100 | -0.1 |
15/10/2010 |
3.36
|
131,720 | 3.34 | 3.36 | 3.30 | 5,000 | 300 | 0.1 |
14/10/2010 |
3.34
|
171,250 | 3.38 | 3.43 | 3.34 | 1,500 | 0 | 0.0 |
13/10/2010 |
3.38
|
67,010 | 3.34 | 3.41 | 3.32 | 3,700 | 0 | 0.1 |
12/10/2010 |
3.34
|
92,140 | 3.41 | 3.45 | 3.32 | 3,000 | 0 | 0.0 |
11/10/2010 |
3.41
|
70,420 | 3.50 | 3.54 | 3.41 | 1,000 | 90 | 0.0 |
08/10/2010 |
3.50
|
635,920 | 3.34 | 3.50 | 3.34 | 0 | 20 | -0.0 |
07/10/2010 |
3.34
|
95,920 | 3.41 | 3.43 | 3.34 | 500 | 0 | 0.0 |
06/10/2010 |
3.41
|
133,730 | 3.36 | 3.41 | 3.25 | 6,500 | 0 | 0.1 |
05/10/2010 |
3.36
|
54,360 | 3.27 | 3.36 | 3.18 | 2,000 | 0 | 0.0 |
04/10/2010 |
3.27
|
177,320 | 3.41 | 3.41 | 3.25 | 20 | 0 | 0.0 |
01/10/2010 |
3.41
|
59,760 | 3.45 | 3.45 | 3.41 | 0 | 0 | 0 |
30/09/2010 |
3.45
|
101,740 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 |
29/09/2010 |
3.52
|
98,130 | 3.52 | 3.56 | 3.41 | 0 | 0 | 0 |
28/09/2010 |
3.52
|
65,040 | 3.50 | 3.58 | 3.50 | 0 | 0 | 0 |
27/09/2010 |
3.50
|
113,000 | 3.54 | 3.58 | 3.47 | 200 | 0 | 0.0 |
24/09/2010 |
3.54
|
44,290 | 3.54 | 3.56 | 3.52 | 0 | 0 | 0 |
23/09/2010 |
3.54
|
101,510 | 3.61 | 3.61 | 3.47 | 0 | 0 | 0 |
22/09/2010 |
3.61
|
77,960 | 3.61 | 3.63 | 3.54 | 0 | 300 | -0.0 |
21/09/2010 |
3.61
|
68,870 | 3.65 | 3.65 | 3.56 | 0 | 0 | 0 |
20/09/2010 |
3.65
|
144,370 | 3.65 | 3.70 | 3.54 | 800 | 0 | 0.0 |
17/09/2010 |
3.65
|
185,560 | 3.52 | 3.65 | 3.52 | 0 | 0 | 0 |
16/09/2010 |
3.52
|
37,990 | 3.47 | 3.54 | 3.47 | 1,000 | 0 | 0.0 |
15/09/2010 |
3.47
|
135,600 | 3.56 | 3.61 | 3.43 | 0 | 0 | 0 |
14/09/2010 |
3.56
|
100,720 | 3.54 | 3.63 | 3.38 | 0 | 0 | 0 |
13/09/2010 |
3.54
|
290,530 | 3.63 | 3.67 | 3.45 | 200 | 0 | 0.0 |