Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-21) |
1 | 5.56% | 202,400 | 16,700 | 0.3 |
17.50
19.90
19
|
2 tháng
(2024-09-23) |
-1 | -5% | 206,500 | 17,100 | 0.3 |
17.50
20
19
|
3 tháng
(2024-08-22) |
-0.20 | -1.04% | 211,100 | 16,600 | 0.3 |
17.50
20
19
|
6 tháng
(2024-05-24) |
1.51 | 8.63% | 258,300 | 7,000 | 0.1 |
17.49
20
19
|
12 tháng
(2023-11-27) |
0.97 | 5.40% | 494,800 | 34,300 | 0.6 |
16.34
20
19
|
24 tháng
(2022-12-01) |
4.39 | 30.06% | 797,300 | 45,100 | 1.2 |
13.29
20
19
|
36 tháng
(2021-12-06) |
1.34 | 7.56% | 1,193,200 | 65,700 | 3.2 |
11.36
21.06
19
|
60 tháng
(2019-12-17) |
4.11 | 27.62% | 2,876,530 | 71,660 | 3.3 |
10.59
21.06
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/04/2011 |
2.63
|
310 | 2.75 | 2.75 | 2.63 | 0 | 0 | 0 |
04/04/2011 |
2.75
|
1,110 | 2.78 | 2.78 | 2.66 | 0 | 0 | 0 |
01/04/2011 |
2.78
|
1,300 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 |
31/03/2011 |
2.78
|
1,040 | 2.78 | 2.78 | 2.70 | 0 | 0 | 0 |
30/03/2011 |
2.78
|
130 | 2.78 | 2.78 | 2.70 | 0 | 0 | 0 |
29/03/2011 |
2.78
|
40 | 2.70 | 2.78 | 2.73 | 0 | 0 | 0 |
28/03/2011 |
2.70
|
8,190 | 2.68 | 2.80 | 2.70 | 0 | 0 | 0 |
25/03/2011 |
2.68
|
220 | 2.56 | 2.68 | 2.68 | 0 | 0 | 0 |
24/03/2011 |
2.56
|
21,100 | 2.68 | 2.80 | 2.56 | 0 | 0 | 0 |
23/03/2011 |
2.68
|
290 | 2.56 | 2.68 | 2.46 | 0 | 0 | 0 |
22/03/2011 |
2.56
|
9,550 | 2.68 | 2.75 | 2.56 | 0 | 0 | 0 |
21/03/2011 |
2.68
|
12,830 | 2.80 | 2.80 | 2.68 | 0 | 0 | 0 |
18/03/2011 |
2.80
|
6,340 | 2.93 | 2.93 | 2.80 | 0 | 0 | 0 |
17/03/2011 |
2.93
|
11,340 | 3.02 | 3.17 | 2.88 | 0 | 0 | 0 |
16/03/2011 |
3.02
|
5,640 | 3.17 | 3.27 | 3.02 | 0 | 0 | 0 |
15/03/2011 |
3.17
|
740 | 3.32 | 3.44 | 3.17 | 0 | 0 | 0 |
14/03/2011 |
3.32
|
500 | 3.42 | 3.42 | 3.32 | 0 | 0 | 0 |
11/03/2011 |
3.42
|
250 | 3.37 | 3.42 | 3.42 | 0 | 0 | 0 |
10/03/2011 |
3.37
|
160 | 3.54 | 3.59 | 3.37 | 0 | 0 | 0 |
09/03/2011 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
08/03/2011 |
3.54
|
10 | 3.42 | 3.54 | 3.54 | 0 | 0 | 0 |
07/03/2011 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
04/03/2011 |
3.42
|
510 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
03/03/2011 |
3.42
|
570 | 3.59 | 3.59 | 3.42 | 0 | 0 | 0 |
02/03/2011 |
3.59
|
520 | 3.59 | 3.59 | 3.47 | 0 | 0 | 0 |
01/03/2011 |
3.59
|
20 | 3.61 | 3.61 | 3.59 | 0 | 0 | 0 |
28/02/2011 |
3.61
|
20 | 3.49 | 3.61 | 3.61 | 0 | 0 | 0 |
25/02/2011 |
3.49
|
1,010 | 3.39 | 3.49 | 3.49 | 0 | 0 | 0 |
24/02/2011 |
3.39
|
500 | 3.44 | 3.44 | 3.39 | 0 | 0 | 0 |
23/02/2011 |
3.44
|
1,820 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
22/02/2011 |
3.44
|
1,800 | 3.57 | 3.57 | 3.44 | 0 | 200 | -0.0 |
21/02/2011 |
3.57
|
710 | 3.64 | 3.64 | 3.57 | 0 | 0 | 0 |
18/02/2011 |
3.64
|
1,060 | 3.74 | 3.74 | 3.64 | 0 | 0 | 0 |
17/02/2011 |
3.74
|
630 | 3.64 | 3.74 | 3.59 | 0 | 0 | 0 |
16/02/2011 |
3.64
|
300 | 3.69 | 3.69 | 3.64 | 0 | 0 | 0 |
15/02/2011 |
3.69
|
6,920 | 3.79 | 3.79 | 3.69 | 0 | 0 | 0 |
14/02/2011 |
3.79
|
540 | 3.81 | 3.81 | 3.66 | 0 | 0 | 0 |
11/02/2011 |
3.81
|
1,470 | 3.69 | 3.81 | 3.59 | 0 | 0 | 0 |
10/02/2011 |
3.69
|
130 | 3.52 | 3.69 | 3.69 | 0 | 0 | 0 |
09/02/2011 |
3.52
|
2,220 | 3.69 | 3.69 | 3.52 | 0 | 0 | 0 |
08/02/2011 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
28/01/2011 |
3.69
|
3,790 | 3.66 | 3.84 | 3.66 | 200 | 0 | 0.0 |
27/01/2011 |
3.66
|
1,550 | 3.69 | 3.84 | 3.66 | 0 | 0 | 0 |
26/01/2011 |
3.69
|
600 | 3.57 | 3.69 | 3.69 | 0 | 0 | 0 |
25/01/2011 |
3.57
|
830 | 3.44 | 3.57 | 3.54 | 0 | 0 | 0 |
24/01/2011 |
3.44
|
2,090 | 3.59 | 3.74 | 3.44 | 0 | 0 | 0 |
21/01/2011 |
3.59
|
19,260 | 3.76 | 3.89 | 3.59 | 0 | 0 | 0 |
20/01/2011 |
3.76
|
3,150 | 3.89 | 3.93 | 3.74 | 100 | 0 | 0.0 |
19/01/2011 |
3.89
|
16,400 | 4.08 | 4.08 | 3.89 | 0 | 0 | 0 |
18/01/2011 |
4.08
|
5,200 | 4.11 | 4.11 | 3.91 | 0 | 0 | 0 |
17/01/2011 |
4.11
|
640 | 3.93 | 4.11 | 3.76 | 0 | 0 | 0 |
14/01/2011 |
3.93
|
510 | 3.76 | 3.93 | 3.86 | 0 | 0 | 0 |
13/01/2011 |
3.76
|
9,980 | 3.96 | 3.96 | 3.76 | 0 | 0 | 0 |
12/01/2011 |
3.96
|
2,660 | 3.79 | 3.96 | 3.64 | 0 | 0 | 0 |
11/01/2011 |
3.79
|
6,540 | 3.98 | 4.18 | 3.79 | 0 | 0 | 0 |
10/01/2011 |
3.98
|
10,250 | 4.18 | 4.38 | 3.98 | 0 | 0 | 0 |
07/01/2011 |
4.18
|
37,770 | 4.11 | 4.18 | 3.91 | 0 | 0 | 0 |
06/01/2011 |
4.11
|
4,690 | 4.30 | 4.30 | 4.11 | 0 | 0 | 0 |
05/01/2011 |
4.30
|
3,860 | 4.52 | 4.52 | 4.30 | 1,300 | 0 | 0.0 |
04/01/2011 |
4.52
|
170 | 4.75 | 4.75 | 4.52 | 0 | 0 | 0 |
31/12/2010 |
4.75
|
80 | 4.99 | 4.99 | 4.75 | 0 | 0 | 0 |
30/12/2010 |
4.99
|
190 | 5.24 | 5.24 | 4.99 | 0 | 0 | 0 |
29/12/2010 |
5.24
|
450 | 5.51 | 5.51 | 5.24 | 0 | 0 | 0 |
28/12/2010 |
5.51
|
1,070 | 5.78 | 5.78 | 5.51 | 0 | 0 | 0 |
27/12/2010 |
5.78
|
2,500 | 5.90 | 5.90 | 5.78 | 0 | 0 | 0 |
24/12/2010 |
5.90
|
3,040 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |