Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
1.58 | 5.05% | 15,110 | -4,700 | -0.1 |
30.83
34.26
32.90
|
2 tháng
(2024-09-26) |
-0.97 | -2.87% | 1,790,014 | -6,600 | -0.2 |
30.83
35.34
32.90
|
3 tháng
(2024-08-27) |
0.98 | 3.08% | 1,803,682 | -4,800 | -0.1 |
30.83
36.72
32.90
|
6 tháng
(2024-05-29) |
1.37 | 4.34% | 1,892,986 | -6,000 | -0.1 |
30.83
36.72
32.90
|
12 tháng
(2023-12-01) |
1.97 | 6.36% | 2,439,119 | 84,400 | 2.9 |
28.59
41.71
32.90
|
24 tháng
(2022-12-06) |
6.18 | 23.15% | 4,820,566 | 86,501 | 3.0 |
25.95
43.65
32.90
|
36 tháng
(2021-12-13) |
5.95 | 22.10% | 4,938,167 | 93,101 | 3.3 |
25.15
43.65
32.90
|
60 tháng
(2019-12-23) |
15.52 | 89.25% | 8,081,983 | 108,000 | 3.8 |
13.63
43.65
32.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2011 |
2.29
|
78,300 | 2.17 | 2.31 | 2.20 | 0 | 0 | 0 |
18/04/2011 |
2.17
|
92,700 | 2.29 | 2.31 | 2.14 | 0 | 0 | 0 |
15/04/2011 |
2.29
|
40,500 | 2.31 | 2.31 | 2.29 | 0 | 0 | 0 |
14/04/2011 |
2.31
|
30,600 | 2.31 | 2.31 | 2.29 | 0 | 0 | 0 |
13/04/2011 |
2.31
|
44,200 | 2.34 | 2.34 | 2.29 | 0 | 0 | 0 |
08/04/2011 |
2.34
|
33,600 | 2.34 | 2.37 | 2.31 | 0 | 0 | 0 |
07/04/2011 |
2.34
|
16,900 | 2.49 | 2.49 | 2.34 | 0 | 0 | 0 |
06/04/2011 |
2.49
|
112,200 | 2.37 | 2.55 | 2.34 | 0 | 0 | 0 |
05/04/2011 |
2.37
|
105,400 | 2.43 | 2.46 | 2.34 | 0 | 0 | 0 |
04/04/2011 |
2.43
|
63,100 | 2.31 | 2.43 | 2.34 | 0 | 0 | 0 |
01/04/2011 |
2.31
|
57,300 | 2.40 | 2.40 | 2.31 | 0 | 0 | 0 |
31/03/2011 |
2.40
|
43,600 | 2.37 | 2.49 | 2.37 | 0 | 0 | 0 |
30/03/2011 |
2.37
|
89,400 | 2.43 | 2.43 | 2.34 | 0 | 0 | 0 |
29/03/2011 |
2.43
|
45,400 | 2.37 | 2.46 | 2.37 | 0 | 0 | 0 |
28/03/2011 |
2.37
|
77,200 | 2.46 | 2.52 | 2.37 | 0 | 0 | 0 |
25/03/2011 |
2.46
|
76,800 | 2.49 | 2.52 | 2.46 | 0 | 0 | 0 |
24/03/2011 |
2.49
|
68,500 | 2.58 | 2.58 | 2.46 | 0 | 0 | 0 |
23/03/2011 |
2.58
|
64,800 | 2.46 | 2.61 | 2.43 | 0 | 0 | 0 |
22/03/2011 |
2.46
|
68,600 | 2.58 | 2.61 | 2.46 | 0 | 0 | 0 |
21/03/2011 |
2.58
|
349,700 | 2.46 | 2.61 | 2.52 | 0 | 0 | 0 |
18/03/2011 |
2.46
|
135,600 | 2.34 | 2.46 | 2.34 | 0 | 0 | 0 |
17/03/2011 |
2.34
|
74,300 | 2.37 | 2.40 | 2.29 | 0 | 0 | 0 |
16/03/2011 |
2.37
|
53,500 | 2.31 | 2.40 | 2.29 | 0 | 0 | 0 |
15/03/2011 |
2.31
|
77,600 | 2.40 | 2.40 | 2.31 | 0 | 0 | 0 |
14/03/2011 |
2.40
|
72,700 | 2.58 | 2.58 | 2.40 | 0 | 0 | 0 |
11/03/2011 |
2.58
|
175,500 | 2.46 | 2.58 | 2.52 | 0 | 0 | 0 |
10/03/2011 |
2.46
|
36,500 | 2.29 | 2.46 | 2.29 | 0 | 0 | 0 |
09/03/2011 |
2.29
|
110,100 | 2.34 | 2.34 | 2.26 | 0 | 0 | 0 |
08/03/2011 |
2.34
|
58,100 | 2.34 | 2.40 | 2.26 | 0 | 0 | 0 |
07/03/2011 |
2.34
|
71,200 | 2.43 | 2.43 | 2.31 | 0 | 0 | 0 |
04/03/2011 |
2.43
|
41,600 | 2.43 | 2.46 | 2.37 | 0 | 0 | 0 |
03/03/2011 |
2.43
|
147,000 | 2.58 | 2.58 | 2.40 | 6,600 | 0 | 0.1 |
02/03/2011 |
2.58
|
115,400 | 2.75 | 2.75 | 2.58 | 0 | 0 | 0 |
01/03/2011 |
2.75
|
54,600 | 2.72 | 2.78 | 2.70 | 0 | 0 | 0 |
28/02/2011 |
2.72
|
109,900 | 2.87 | 2.90 | 2.70 | 0 | 0 | 0 |
25/02/2011 |
2.87
|
69,600 | 2.84 | 2.96 | 2.84 | 0 | 0 | 0 |
24/02/2011 |
2.84
|
98,900 | 2.96 | 2.96 | 2.75 | 0 | 0 | 0 |
23/02/2011 |
2.96
|
84,000 | 2.87 | 2.96 | 2.87 | 0 | 0 | 0 |
22/02/2011 |
2.87
|
76,500 | 2.87 | 2.90 | 2.78 | 0 | 0 | 0 |
21/02/2011 |
2.87
|
150,400 | 3.05 | 3.05 | 2.81 | 0 | 0 | 0 |
18/02/2011 |
3.05
|
110,500 | 3.05 | 3.08 | 2.99 | 0 | 0 | 0 |
17/02/2011 |
3.05
|
53,000 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 |
16/02/2011 |
3.08
|
88,000 | 3.16 | 3.16 | 3.02 | 0 | 0 | 0 |
15/02/2011 |
3.16
|
180,200 | 3.22 | 3.40 | 3.11 | 0 | 0 | 0 |
14/02/2011 |
3.22
|
292,500 | 3.11 | 3.22 | 3.08 | 0 | 0 | 0 |
11/02/2011 |
3.11
|
67,700 | 2.99 | 3.11 | 2.93 | 0 | 0 | 0 |
10/02/2011 |
2.99
|
106,900 | 2.99 | 2.99 | 2.93 | 0 | 0 | 0 |
09/02/2011 |
2.99
|
73,900 | 3.08 | 3.14 | 2.93 | 0 | 0 | 0 |
08/02/2011 |
3.08
|
39,500 | 3.08 | 3.25 | 3.02 | 0 | 0 | 0 |
28/01/2011 |
3.08
|
67,800 | 2.99 | 3.22 | 3.02 | 200 | 0 | 0.0 |
27/01/2011 |
2.99
|
54,800 | 3.02 | 3.05 | 2.99 | 0 | 0 | 0 |
26/01/2011 |
3.02
|
44,000 | 3.02 | 3.08 | 2.96 | 0 | 0 | 0 |
25/01/2011 |
3.02
|
171,900 | 3.02 | 3.05 | 2.93 | 0 | 0 | 0 |
24/01/2011 |
3.02
|
50,900 | 3.08 | 3.14 | 2.96 | 0 | 0 | 0 |
21/01/2011 |
3.08
|
68,600 | 3.11 | 3.22 | 3.08 | 0 | 0 | 0 |
20/01/2011 |
3.11
|
54,300 | 3.11 | 3.16 | 3.02 | 0 | 0 | 0 |
19/01/2011 |
3.11
|
247,500 | 3.28 | 3.28 | 3.11 | 0 | 0 | 0 |
18/01/2011 |
3.28
|
36,500 | 3.40 | 3.57 | 3.28 | 0 | 0 | 0 |
17/01/2011 |
3.40
|
164,500 | 3.34 | 3.55 | 3.40 | 0 | 0 | 0 |
14/01/2011 |
3.34
|
18,300 | 3.14 | 3.34 | 3.31 | 0 | 0 | 0 |
13/01/2011 |
3.14
|
24,800 | 2.96 | 3.14 | 3.11 | 0 | 0 | 0 |
12/01/2011 |
2.96
|
29,600 | 2.99 | 3.05 | 2.90 | 0 | 0 | 0 |
11/01/2011 |
2.99
|
23,200 | 3.11 | 3.11 | 2.99 | 0 | 0 | 0 |
10/01/2011 |
3.11
|
25,800 | 3.16 | 3.16 | 3.05 | 0 | 0 | 0 |
07/01/2011 |
3.16
|
6,800 | 3.22 | 3.31 | 3.16 | 0 | 0 | 0 |
06/01/2011 |
3.22
|
6,700 | 3.28 | 3.28 | 3.22 | 0 | 0 | 0 |
05/01/2011 |
3.28
|
9,900 | 3.34 | 3.34 | 3.28 | 0 | 0 | 0 |
04/01/2011 |
3.34
|
8,400 | 3.34 | 3.37 | 3.31 | 0 | 0 | 0 |
31/12/2010 |
3.34
|
7,300 | 3.37 | 3.37 | 3.34 | 0 | 0 | 0 |
30/12/2010 |
3.37
|
3,500 | 3.40 | 3.40 | 3.37 | 0 | 0 | 0 |
29/12/2010 |
3.40
|
10,100 | 3.52 | 3.52 | 3.40 | 0 | 0 | 0 |
28/12/2010 |
3.52
|
22,800 | 3.37 | 3.57 | 3.43 | 0 | 0 | 0 |
27/12/2010 |
3.37
|
4,300 | 3.31 | 3.52 | 3.34 | 0 | 0 | 0 |
24/12/2010 |
3.31
|
10,200 | 3.34 | 3.40 | 3.28 | 0 | 0 | 0 |
23/12/2010 |
3.34
|
10,400 | 3.37 | 3.49 | 3.34 | 0 | 0 | 0 |
22/12/2010 |
3.37
|
65,800 | 3.46 | 3.49 | 3.37 | 0 | 0 | 0 |
21/12/2010 |
3.46
|
20,000 | 3.52 | 3.52 | 3.28 | 0 | 0 | 0 |
20/12/2010 |
3.52
|
20,000 | 3.66 | 3.66 | 3.49 | 0 | 0 | 0 |
17/12/2010 |
3.66
|
20,000 | 3.43 | 3.66 | 3.49 | 0 | 0 | 0 |
16/12/2010 |
3.43
|
36,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
15/12/2010 |
3.60
|
27,500 | 3.63 | 3.69 | 3.55 | 0 | 0 | 0 |
14/12/2010 |
3.63
|
27,800 | 3.90 | 3.90 | 3.63 | 0 | 0 | 0 |
13/12/2010 |
3.90
|
34,000 | 3.69 | 3.90 | 3.90 | 0 | 0 | 0 |
10/12/2010 |
3.69
|
36,400 | 3.52 | 3.69 | 3.57 | 0 | 0 | 0 |
09/12/2010 |
3.52
|
48,400 | 3.57 | 3.63 | 3.37 | 0 | 0 | 0 |
08/12/2010 |
3.57
|
35,000 | 3.81 | 3.81 | 3.57 | 0 | 0 | 0 |
07/12/2010 |
3.81
|
39,500 | 3.90 | 4.04 | 3.81 | 0 | 0 | 0 |
06/12/2010 |
3.90
|
139,000 | 3.93 | 4.16 | 3.72 | 0 | 0 | 0 |
03/12/2010 |
3.93
|
158,300 | 3.81 | 3.93 | 3.78 | 0 | 0 | 0 |
02/12/2010 |
3.81
|
55,700 | 3.57 | 3.87 | 3.55 | 0 | 0 | 0 |
01/12/2010 |
3.57
|
51,600 | 3.84 | 3.96 | 3.57 | 0 | 0 | 0 |
30/11/2010 |
3.84
|
106,700 | 3.69 | 3.84 | 3.72 | 0 | 0 | 0 |
29/11/2010 |
3.69
|
92,600 | 3.52 | 3.69 | 3.34 | 0 | 0 | 0 |
26/11/2010 |
3.52
|
73,000 | 3.31 | 3.52 | 3.19 | 0 | 0 | 0 |
25/11/2010 |
3.31
|
43,900 | 3.11 | 3.31 | 3.22 | 0 | 0 | 0 |
24/11/2010 |
3.11
|
38,500 | 3.22 | 3.22 | 3.05 | 0 | 0 | 0 |
23/11/2010 |
3.22
|
26,500 | 3.19 | 3.22 | 3.08 | 0 | 0 | 0 |
22/11/2010 |
3.19
|
30,100 | 3.16 | 3.22 | 3.08 | 0 | 0 | 0 |
19/11/2010 |
3.16
|
29,400 | 3.31 | 3.31 | 3.16 | 0 | 0 | 0 |
18/11/2010 |
3.31
|
42,700 | 3.16 | 3.31 | 3.22 | 0 | 0 | 0 |