Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.60 | -1.79% | 1,774,500 | -6,300 | -0.2 |
31.40
34.90
32.90
|
2 tháng
(2024-09-16) |
-0.80 | -2.37% | 1,790,900 | -4,700 | -0.1 |
31.40
36
32.90
|
3 tháng
(2024-08-15) |
-0.49 | -1.48% | 1,807,600 | 300 | 0.1 |
31.40
37.40
32.90
|
6 tháng
(2024-05-17) |
0 | -0.01% | 1,908,400 | -4,800 | -0.1 |
31.40
37.40
32.90
|
12 tháng
(2023-11-20) |
3.78 | 12.98% | 2,439,200 | 84,600 | 2.9 |
28.64
42.49
32.90
|
24 tháng
(2022-11-24) |
2.76 | 9.17% | 4,814,082 | 86,401 | 3.0 |
26.44
44.46
32.90
|
36 tháng
(2021-11-29) |
5.87 | 21.72% | 4,948,657 | 93,601 | 3.3 |
25.62
44.46
32.90
|
60 tháng
(2019-12-10) |
15.19 | 85.80% | 8,075,311 | 107,900 | 3.8 |
13.88
44.46
32.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/04/2011 |
2.42
|
105,400 | 2.48 | 2.51 | 2.39 | 0 | 0 | 0 |
04/04/2011 |
2.48
|
63,100 | 2.36 | 2.48 | 2.39 | 0 | 0 | 0 |
01/04/2011 |
2.36
|
57,300 | 2.45 | 2.45 | 2.36 | 0 | 0 | 0 |
31/03/2011 |
2.45
|
43,600 | 2.42 | 2.54 | 2.42 | 0 | 0 | 0 |
30/03/2011 |
2.42
|
89,400 | 2.48 | 2.48 | 2.39 | 0 | 0 | 0 |
29/03/2011 |
2.48
|
45,400 | 2.42 | 2.51 | 2.42 | 0 | 0 | 0 |
28/03/2011 |
2.42
|
77,200 | 2.51 | 2.57 | 2.42 | 0 | 0 | 0 |
25/03/2011 |
2.51
|
76,800 | 2.54 | 2.57 | 2.51 | 0 | 0 | 0 |
24/03/2011 |
2.54
|
68,500 | 2.63 | 2.63 | 2.51 | 0 | 0 | 0 |
23/03/2011 |
2.63
|
64,800 | 2.51 | 2.66 | 2.48 | 0 | 0 | 0 |
22/03/2011 |
2.51
|
68,600 | 2.63 | 2.66 | 2.51 | 0 | 0 | 0 |
21/03/2011 |
2.63
|
349,700 | 2.51 | 2.66 | 2.57 | 0 | 0 | 0 |
18/03/2011 |
2.51
|
135,600 | 2.39 | 2.51 | 2.39 | 0 | 0 | 0 |
17/03/2011 |
2.39
|
74,300 | 2.42 | 2.45 | 2.33 | 0 | 0 | 0 |
16/03/2011 |
2.42
|
53,500 | 2.36 | 2.45 | 2.33 | 0 | 0 | 0 |
15/03/2011 |
2.36
|
77,600 | 2.45 | 2.45 | 2.36 | 0 | 0 | 0 |
14/03/2011 |
2.45
|
72,700 | 2.63 | 2.63 | 2.45 | 0 | 0 | 0 |
11/03/2011 |
2.63
|
175,500 | 2.51 | 2.63 | 2.57 | 0 | 0 | 0 |
10/03/2011 |
2.51
|
36,500 | 2.33 | 2.51 | 2.33 | 0 | 0 | 0 |
09/03/2011 |
2.33
|
110,100 | 2.39 | 2.39 | 2.30 | 0 | 0 | 0 |
08/03/2011 |
2.39
|
58,100 | 2.39 | 2.45 | 2.30 | 0 | 0 | 0 |
07/03/2011 |
2.39
|
71,200 | 2.48 | 2.48 | 2.36 | 0 | 0 | 0 |
04/03/2011 |
2.48
|
41,600 | 2.48 | 2.51 | 2.42 | 0 | 0 | 0 |
03/03/2011 |
2.48
|
147,000 | 2.63 | 2.63 | 2.45 | 6,600 | 0 | 0.1 |
02/03/2011 |
2.63
|
115,400 | 2.81 | 2.81 | 2.63 | 0 | 0 | 0 |
01/03/2011 |
2.81
|
54,600 | 2.78 | 2.84 | 2.75 | 0 | 0 | 0 |
28/02/2011 |
2.78
|
109,900 | 2.92 | 2.95 | 2.75 | 0 | 0 | 0 |
25/02/2011 |
2.92
|
69,600 | 2.89 | 3.01 | 2.89 | 0 | 0 | 0 |
24/02/2011 |
2.89
|
98,900 | 3.01 | 3.01 | 2.81 | 0 | 0 | 0 |
23/02/2011 |
3.01
|
84,000 | 2.92 | 3.01 | 2.92 | 0 | 0 | 0 |
22/02/2011 |
2.92
|
76,500 | 2.92 | 2.95 | 2.84 | 0 | 0 | 0 |
21/02/2011 |
2.92
|
150,400 | 3.10 | 3.10 | 2.87 | 0 | 0 | 0 |
18/02/2011 |
3.10
|
110,500 | 3.10 | 3.13 | 3.04 | 0 | 0 | 0 |
17/02/2011 |
3.10
|
53,000 | 3.13 | 3.13 | 3.04 | 0 | 0 | 0 |
16/02/2011 |
3.13
|
88,000 | 3.22 | 3.22 | 3.07 | 0 | 0 | 0 |
15/02/2011 |
3.22
|
180,200 | 3.28 | 3.46 | 3.16 | 0 | 0 | 0 |
14/02/2011 |
3.28
|
292,500 | 3.16 | 3.28 | 3.13 | 0 | 0 | 0 |
11/02/2011 |
3.16
|
67,700 | 3.04 | 3.16 | 2.98 | 0 | 0 | 0 |
10/02/2011 |
3.04
|
106,900 | 3.04 | 3.04 | 2.98 | 0 | 0 | 0 |
09/02/2011 |
3.04
|
73,900 | 3.13 | 3.19 | 2.98 | 0 | 0 | 0 |
08/02/2011 |
3.13
|
39,500 | 3.13 | 3.31 | 3.07 | 0 | 0 | 0 |
28/01/2011 |
3.13
|
67,800 | 3.04 | 3.28 | 3.07 | 200 | 0 | 0.0 |
27/01/2011 |
3.04
|
54,800 | 3.07 | 3.10 | 3.04 | 0 | 0 | 0 |
26/01/2011 |
3.07
|
44,000 | 3.07 | 3.13 | 3.01 | 0 | 0 | 0 |
25/01/2011 |
3.07
|
171,900 | 3.07 | 3.10 | 2.98 | 0 | 0 | 0 |
24/01/2011 |
3.07
|
50,900 | 3.13 | 3.19 | 3.01 | 0 | 0 | 0 |
21/01/2011 |
3.13
|
68,600 | 3.16 | 3.28 | 3.13 | 0 | 0 | 0 |
20/01/2011 |
3.16
|
54,300 | 3.16 | 3.22 | 3.07 | 0 | 0 | 0 |
19/01/2011 |
3.16
|
247,500 | 3.34 | 3.34 | 3.16 | 0 | 0 | 0 |
18/01/2011 |
3.34
|
36,500 | 3.46 | 3.64 | 3.34 | 0 | 0 | 0 |
17/01/2011 |
3.46
|
164,500 | 3.40 | 3.61 | 3.46 | 0 | 0 | 0 |
14/01/2011 |
3.40
|
18,300 | 3.19 | 3.40 | 3.37 | 0 | 0 | 0 |
13/01/2011 |
3.19
|
24,800 | 3.01 | 3.19 | 3.16 | 0 | 0 | 0 |
12/01/2011 |
3.01
|
29,600 | 3.04 | 3.10 | 2.95 | 0 | 0 | 0 |
11/01/2011 |
3.04
|
23,200 | 3.16 | 3.16 | 3.04 | 0 | 0 | 0 |
10/01/2011 |
3.16
|
25,800 | 3.22 | 3.22 | 3.10 | 0 | 0 | 0 |
07/01/2011 |
3.22
|
6,800 | 3.28 | 3.37 | 3.22 | 0 | 0 | 0 |
06/01/2011 |
3.28
|
6,700 | 3.34 | 3.34 | 3.28 | 0 | 0 | 0 |
05/01/2011 |
3.34
|
9,900 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 |
04/01/2011 |
3.40
|
8,400 | 3.40 | 3.43 | 3.37 | 0 | 0 | 0 |
31/12/2010 |
3.40
|
7,300 | 3.43 | 3.43 | 3.40 | 0 | 0 | 0 |
30/12/2010 |
3.43
|
3,500 | 3.46 | 3.46 | 3.43 | 0 | 0 | 0 |
29/12/2010 |
3.46
|
10,100 | 3.58 | 3.58 | 3.46 | 0 | 0 | 0 |
28/12/2010 |
3.58
|
22,800 | 3.43 | 3.64 | 3.49 | 0 | 0 | 0 |
27/12/2010 |
3.43
|
4,300 | 3.37 | 3.58 | 3.40 | 0 | 0 | 0 |
24/12/2010 |
3.37
|
10,200 | 3.40 | 3.46 | 3.34 | 0 | 0 | 0 |
23/12/2010 |
3.40
|
10,400 | 3.43 | 3.55 | 3.40 | 0 | 0 | 0 |
22/12/2010 |
3.43
|
65,800 | 3.52 | 3.55 | 3.43 | 0 | 0 | 0 |
21/12/2010 |
3.52
|
20,000 | 3.58 | 3.58 | 3.34 | 0 | 0 | 0 |
20/12/2010 |
3.58
|
20,000 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 |
17/12/2010 |
3.73
|
20,000 | 3.49 | 3.73 | 3.55 | 0 | 0 | 0 |
16/12/2010 |
3.49
|
36,700 | 3.67 | 3.67 | 3.46 | 0 | 0 | 0 |
15/12/2010 |
3.67
|
27,500 | 3.70 | 3.76 | 3.61 | 0 | 0 | 0 |
14/12/2010 |
3.70
|
27,800 | 3.97 | 3.97 | 3.70 | 0 | 0 | 0 |
13/12/2010 |
3.97
|
34,000 | 3.76 | 3.97 | 3.97 | 0 | 0 | 0 |
10/12/2010 |
3.76
|
36,400 | 3.58 | 3.76 | 3.64 | 0 | 0 | 0 |
09/12/2010 |
3.58
|
48,400 | 3.64 | 3.70 | 3.43 | 0 | 0 | 0 |
08/12/2010 |
3.64
|
35,000 | 3.88 | 3.88 | 3.64 | 0 | 0 | 0 |
07/12/2010 |
3.88
|
39,500 | 3.97 | 4.12 | 3.88 | 0 | 0 | 0 |
06/12/2010 |
3.97
|
139,000 | 4.00 | 4.24 | 3.79 | 0 | 0 | 0 |
03/12/2010 |
4.00
|
158,300 | 3.88 | 4.00 | 3.85 | 0 | 0 | 0 |
02/12/2010 |
3.88
|
55,700 | 3.64 | 3.94 | 3.61 | 0 | 0 | 0 |
01/12/2010 |
3.64
|
51,600 | 3.91 | 4.03 | 3.64 | 0 | 0 | 0 |
30/11/2010 |
3.91
|
106,700 | 3.76 | 3.91 | 3.79 | 0 | 0 | 0 |
29/11/2010 |
3.76
|
92,600 | 3.58 | 3.76 | 3.40 | 0 | 0 | 0 |
26/11/2010 |
3.58
|
73,000 | 3.37 | 3.58 | 3.25 | 0 | 0 | 0 |
25/11/2010 |
3.37
|
43,900 | 3.16 | 3.37 | 3.28 | 0 | 0 | 0 |
24/11/2010 |
3.16
|
38,500 | 3.28 | 3.28 | 3.10 | 0 | 0 | 0 |
23/11/2010 |
3.28
|
26,500 | 3.25 | 3.28 | 3.13 | 0 | 0 | 0 |
22/11/2010 |
3.25
|
30,100 | 3.22 | 3.28 | 3.13 | 0 | 0 | 0 |
19/11/2010 |
3.22
|
29,400 | 3.37 | 3.37 | 3.22 | 0 | 0 | 0 |
18/11/2010 |
3.37
|
42,700 | 3.22 | 3.37 | 3.28 | 0 | 0 | 0 |
17/11/2010 |
3.22
|
34,800 | 3.16 | 3.28 | 3.07 | 0 | 0 | 0 |
16/11/2010 |
3.16
|
27,300 | 3.25 | 3.25 | 3.04 | 1,000 | 0 | 0.0 |
15/11/2010 |
3.25
|
58,700 | 3.34 | 3.58 | 3.19 | 0 | 0 | 0 |
12/11/2010 |
3.34
|
54,000 | 3.52 | 3.55 | 3.31 | 0 | 0 | 0 |
11/11/2010 |
3.52
|
15,300 | 3.64 | 3.64 | 3.52 | 0 | 0 | 0 |
10/11/2010 |
3.64
|
18,900 | 3.52 | 3.73 | 3.52 | 0 | 0 | 0 |
09/11/2010 |
3.52
|
28,100 | 3.70 | 3.70 | 3.46 | 0 | 0 | 0 |
08/11/2010 |
3.70
|
12,600 | 3.85 | 3.85 | 3.67 | 0 | 0 | 0 |