Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-24) |
0.30 | 2.75% | 579,400 | -16,500 | -0.2 |
10.80
11.30
11
|
2 tháng
(2025-05-26) |
0.20 | 1.82% | 1,062,600 | -16,500 | -0.2 |
10.80
11.30
11
|
3 tháng
(2025-04-25) |
0 | 0% | 1,471,800 | -18,700 | -0.2 |
10.70
11.90
11
|
6 tháng
(2025-02-03) |
0.80 | 7.69% | 5,843,373 | -81,399 | -1.1 |
10.40
17.20
11
|
12 tháng
(2024-07-29) |
0.80 | 7.69% | 6,445,218 | -92,299 | -1.2 |
9.70
17.20
11
|
24 tháng
(2023-08-04) |
-0.17 | -1.49% | 9,375,820 | -80,603 | -1.0 |
9.30
17.20
11
|
36 tháng
(2022-08-09) |
1.25 | 12.58% | 13,921,600 | -93,703 | -1.2 |
5.51
17.20
11
|
60 tháng
(2020-08-19) |
3.39 | 43.34% | 23,541,845 | 90,639 | 0.7 |
5.05
17.20
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/12/2011 |
2.20
|
5,000 | 2.13 | 2.20 | 2.20 | 0 | 0 | 0 |
06/12/2011 |
2.13
|
3,000 | 2.31 | 2.31 | 2.13 | 0 | 0 | 0 |
05/12/2011 |
2.31
|
2,600 | 2.13 | 2.31 | 2.24 | 0 | 0 | 0 |
02/12/2011 |
2.13
|
2,000 | 2.13 | 2.20 | 2.13 | 0 | 0 | 0 |
01/12/2011 |
2.13
|
0 | 2.07 | 2.13 | 2.13 | 0 | 0 | 0 |
30/11/2011 |
2.07
|
1,200 | 2.18 | 2.18 | 2.07 | 0 | 0 | 0 |
29/11/2011 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
28/11/2011 |
2.18
|
2,000 | 2.16 | 2.18 | 2.18 | 0 | 0 | 0 |
25/11/2011 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
24/11/2011 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
23/11/2011 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
22/11/2011 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 |
21/11/2011 |
2.16
|
1,000 | 2.18 | 2.18 | 2.16 | 0 | 0 | 0 |
18/11/2011 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
17/11/2011 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
16/11/2011 |
2.18
|
700 | 2.05 | 2.18 | 2.18 | 0 | 0 | 0 |
15/11/2011 |
2.05
|
3,300 | 2.20 | 2.22 | 2.05 | 0 | 0 | 0 |
14/11/2011 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
11/11/2011 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
10/11/2011 |
2.20
|
200 | 2.09 | 2.20 | 2.20 | 0 | 0 | 0 |
09/11/2011 |
2.09
|
0 | 2.07 | 2.09 | 2.09 | 0 | 0 | 0 |
08/11/2011 |
2.07
|
2,000 | 2.18 | 2.18 | 2.07 | 0 | 0 | 0 |
07/11/2011 |
2.18
|
0 | 2.20 | 2.18 | 2.18 | 0 | 0 | 0 |
04/11/2011 |
2.20
|
3,000 | 2.11 | 2.20 | 2.16 | 0 | 0 | 0 |
03/11/2011 |
2.11
|
1,000 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
02/11/2011 |
2.11
|
8,600 | 2.20 | 2.20 | 2.05 | 0 | 0 | 0 |
01/11/2011 |
2.20
|
400 | 2.29 | 2.29 | 2.20 | 0 | 0 | 0 |
31/10/2011 |
2.29
|
0 | 2.31 | 2.29 | 2.29 | 0 | 0 | 0 |
28/10/2011 |
2.31
|
4,900 | 2.18 | 2.31 | 2.27 | 0 | 0 | 0 |
27/10/2011 |
2.18
|
800 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
26/10/2011 |
2.18
|
0 | 2.16 | 2.18 | 2.18 | 0 | 0 | 0 |
25/10/2011 |
2.16
|
7,200 | 2.22 | 2.24 | 2.16 | 0 | 0 | 0 |
24/10/2011 |
2.22
|
6,100 | 2.35 | 2.35 | 2.11 | 0 | 0 | 0 |
21/10/2011 |
2.35
|
3,700 | 2.24 | 2.35 | 2.20 | 0 | 0 | 0 |
20/10/2011 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
19/10/2011 |
2.24
|
0 | 2.31 | 2.24 | 2.24 | 0 | 0 | 0 |
18/10/2011 |
2.31
|
15,000 | 2.20 | 2.31 | 2.20 | 0 | 0 | 0 |
17/10/2011 |
2.20
|
1,000 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
14/10/2011 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
13/10/2011 |
2.20
|
2,000 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |
12/10/2011 |
2.20
|
2,000 | 2.22 | 2.22 | 2.20 | 0 | 0 | 0 |
11/10/2011 |
2.22
|
2,700 | 2.18 | 2.22 | 2.18 | 0 | 0 | 0 |
10/10/2011 |
2.18
|
6,000 | 2.16 | 2.18 | 2.13 | 0 | 0 | 0 |
07/10/2011 |
2.16
|
2,300 | 2.16 | 2.16 | 2.13 | 0 | 0 | 0 |
06/10/2011 |
2.16
|
1,100 | 2.18 | 2.18 | 2.13 | 0 | 0 | 0 |
05/10/2011 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
04/10/2011 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
03/10/2011 |
2.18
|
10,100 | 2.16 | 2.18 | 2.18 | 0 | 0 | 0 |
30/09/2011 |
2.16
|
4,400 | 2.18 | 2.18 | 2.16 | 0 | 0 | 0 |
29/09/2011 |
2.18
|
14,900 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
28/09/2011 |
2.18
|
17,000 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
27/09/2011 |
2.18
|
1,000 | 2.20 | 2.20 | 2.18 | 0 | 0 | 0 |
26/09/2011 |
2.20
|
300 | 2.20 | 2.27 | 2.05 | 100 | 0 | 0.0 |
23/09/2011 |
2.20
|
400 | 2.22 | 2.22 | 2.20 | 0 | 0 | 0 |
22/09/2011 |
2.22
|
4,300 | 2.20 | 2.22 | 2.13 | 0 | 0 | 0 |
21/09/2011 |
2.20
|
10,400 | 2.38 | 2.38 | 2.18 | 0 | 0 | 0 |
20/09/2011 |
2.38
|
300 | 2.38 | 2.38 | 2.22 | 0 | 0 | 0 |
19/09/2011 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 |
16/09/2011 |
2.38
|
100 | 2.40 | 2.40 | 2.38 | 0 | 0 | 0 |
15/09/2011 |
2.40
|
100 | 2.33 | 2.40 | 2.40 | 0 | 0 | 0 |
14/09/2011 |
2.33
|
12,300 | 2.46 | 2.46 | 2.33 | 0 | 0 | 0 |
13/09/2011 |
2.46
|
7,300 | 2.33 | 2.46 | 2.31 | 0 | 0 | 0 |
12/09/2011 |
2.33
|
8,100 | 2.27 | 2.33 | 2.29 | 0 | 0 | 0 |
09/09/2011 |
2.27
|
2,100 | 2.27 | 2.31 | 2.27 | 0 | 0 | 0 |
08/09/2011 |
2.27
|
15,400 | 2.27 | 2.33 | 2.27 | 0 | 0 | 0 |
07/09/2011 |
2.27
|
2,700 | 2.31 | 2.31 | 2.27 | 0 | 0 | 0 |
06/09/2011 |
2.31
|
1,000 | 2.31 | 2.31 | 2.31 | 1,000 | 0 | 0.0 |
05/09/2011 |
2.31
|
100 | 2.24 | 2.31 | 2.31 | 0 | 0 | 0 |
01/09/2011 |
2.24
|
5,500 | 2.20 | 2.27 | 2.24 | 0 | 0 | 0 |
31/08/2011 |
2.20
|
3,100 | 2.31 | 2.31 | 2.20 | 0 | 0 | 0 |
30/08/2011 |
2.31
|
2,600 | 2.20 | 2.31 | 2.16 | 0 | 0 | 0 |
29/08/2011 |
2.20
|
700 | 2.24 | 2.31 | 2.20 | 0 | 0 | 0 |
26/08/2011 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
25/08/2011 |
2.24
|
0 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |
24/08/2011 |
2.24
|
1,000 | 2.07 | 2.24 | 2.24 | 1,000 | 0 | 0.0 |
23/08/2011 |
2.07
|
3,000 | 2.20 | 2.24 | 2.07 | 0 | 0 | 0 |
22/08/2011 |
2.20
|
2,300 | 2.27 | 2.27 | 2.18 | 0 | 0 | 0 |
19/08/2011 |
2.27
|
1,200 | 2.11 | 2.27 | 2.09 | 0 | 0 | 0 |
18/08/2011 |
2.11
|
3,000 | 2.13 | 2.16 | 2.11 | 0 | 0 | 0 |
17/08/2011 |
2.13
|
4,500 | 2.09 | 2.13 | 2.11 | 0 | 0 | 0 |
16/08/2011 |
2.09
|
2,000 | 2.09 | 2.09 | 2.09 | 0 | 0 | 0 |
15/08/2011 |
2.09
|
2,000 | 2.16 | 2.16 | 2.09 | 0 | 0 | 0 |
12/08/2011 |
2.16
|
100 | 2.11 | 2.16 | 2.16 | 0 | 0 | 0 |
11/08/2011 |
2.11
|
1,100 | 2.07 | 2.11 | 2.09 | 0 | 0 | 0 |
10/08/2011 |
2.07
|
0 | 2.07 | 2.07 | 2.07 | 0 | 0 | 0 |
09/08/2011 |
2.07
|
6,100 | 2.05 | 2.09 | 2.05 | 0 | 0 | 0 |
08/08/2011 |
2.05
|
8,400 | 2.09 | 2.11 | 2.05 | 0 | 0 | 0 |
05/08/2011 |
2.09
|
6,700 | 2.11 | 2.13 | 2.09 | 0 | 0 | 0 |
04/08/2011 |
2.11
|
1,000 | 2.13 | 2.13 | 2.11 | 0 | 0 | 0 |
03/08/2011 |
2.13
|
5,000 | 1.98 | 2.13 | 2.09 | 0 | 0 | 0 |
02/08/2011 |
1.98
|
2,200 | 2.11 | 2.11 | 1.98 | 0 | 0 | 0 |
01/08/2011 |
2.11
|
8,600 | 2.16 | 2.16 | 2.09 | 1,000 | 0 | 0.0 |
29/07/2011 |
2.16
|
1,400 | 2.18 | 2.18 | 2.16 | 1,000 | 0 | 0.0 |
28/07/2011 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
27/07/2011 |
2.18
|
2,100 | 2.09 | 2.18 | 2.16 | 0 | 0 | 0 |
26/07/2011 |
2.09
|
8,900 | 2.09 | 2.09 | 2.02 | 0 | 0 | 0 |
25/07/2011 |
2.09
|
0 | 2.11 | 2.09 | 2.09 | 0 | 0 | 0 |
22/07/2011 |
2.11
|
1,800 | 2.02 | 2.11 | 2.07 | 0 | 0 | 0 |
21/07/2011 |
2.02
|
4,500 | 2.22 | 2.22 | 2.02 | 1,000 | 0 | 0.0 |
20/07/2011 |
2.22
|
9,500 | 2.09 | 2.22 | 2.07 | 2,000 | 0 | 0.0 |