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) |
0.10 | 1.41% | 104,000 | 0 | 0 |
7
7.20
7.20
|
2 tháng
(2024-07-22) |
-0.10 | -1.37% | 375,100 | 0 | 0 |
6.90
7.50
7.20
|
3 tháng
(2024-06-24) |
-1.30 | -15.29% | 773,600 | 0 | 0 |
6.90
8.50
7.20
|
6 tháng
(2024-03-25) |
-0.10 | -1.37% | 2,453,802 | 0 | 0 |
6.90
8.50
7.20
|
12 tháng
(2023-09-26) |
0.69 | 10.66% | 4,351,022 | 0 | 0 |
6.07
8.50
7.20
|
24 tháng
(2022-10-03) |
0.26 | 3.75% | 12,985,426 | -9,528 | -0.1 |
5.64
9.63
7.20
|
36 tháng
(2021-10-06) |
-2.46 | -25.45% | 27,006,824 | -11,260 | -0.1 |
5.64
15.93
7.20
|
60 tháng
(2019-10-17) |
0.30 | 4.36% | 34,732,724 | -9,810 | -0.1 |
4.72
15.93
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/12/2011 |
3.22
|
2,900 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 |
20/12/2011 |
3.38
|
3,200 | 3.38 | 3.38 | 3.18 | 0 | 0 | 0 |
19/12/2011 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
16/12/2011 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
15/12/2011 |
3.38
|
2,900 | 3.62 | 3.62 | 3.38 | 0 | 0 | 0 |
14/12/2011 |
3.62
|
100 | 3.42 | 3.62 | 3.62 | 0 | 0 | 0 |
13/12/2011 |
3.42
|
1,700 | 3.54 | 3.54 | 3.42 | 0 | 0 | 0 |
12/12/2011 |
3.54
|
500 | 3.62 | 3.62 | 3.54 | 0 | 0 | 0 |
09/12/2011 |
3.62
|
3,000 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
08/12/2011 |
3.62
|
500 | 3.74 | 3.74 | 3.62 | 0 | 0 | 0 |
07/12/2011 |
3.74
|
7,300 | 4.02 | 4.02 | 3.74 | 0 | 0 | 0 |
06/12/2011 |
4.02
|
1,100 | 3.82 | 4.06 | 3.98 | 0 | 0 | 0 |
05/12/2011 |
3.82
|
2,000 | 3.54 | 3.82 | 3.78 | 0 | 0 | 0 |
02/12/2011 |
3.54
|
1,000 | 3.74 | 3.74 | 3.54 | 0 | 0 | 0 |
01/12/2011 |
3.74
|
0 | 3.70 | 3.74 | 3.74 | 0 | 0 | 0 |
30/11/2011 |
3.70
|
2,500 | 3.50 | 3.74 | 3.70 | 0 | 0 | 0 |
29/11/2011 |
3.50
|
1,500 | 3.34 | 3.54 | 3.50 | 0 | 0 | 0 |
28/11/2011 |
3.34
|
3,500 | 3.42 | 3.42 | 3.34 | 0 | 0 | 0 |
25/11/2011 |
3.42
|
3,400 | 3.30 | 3.42 | 3.22 | 0 | 0 | 0 |
24/11/2011 |
3.30
|
1,100 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
23/11/2011 |
3.30
|
0 | 3.26 | 3.30 | 3.30 | 0 | 0 | 0 |
22/11/2011 |
3.26
|
2,500 | 3.50 | 3.50 | 3.26 | 0 | 0 | 0 |
21/11/2011 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
18/11/2011 |
3.50
|
5,500 | 3.74 | 3.74 | 3.50 | 0 | 0 | 0 |
17/11/2011 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
16/11/2011 |
3.74
|
100 | 3.62 | 3.74 | 3.74 | 0 | 0 | 0 |
15/11/2011 |
3.62
|
2,200 | 3.74 | 3.74 | 3.62 | 0 | 0 | 0 |
14/11/2011 |
3.74
|
1,700 | 4.02 | 4.14 | 3.74 | 0 | 0 | 0 |
11/11/2011 |
4.02
|
100 | 3.74 | 4.02 | 4.02 | 0 | 0 | 0 |
10/11/2011 |
3.74
|
5,900 | 3.94 | 3.94 | 3.74 | 0 | 1,300 | -0.0 |
09/11/2011 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
08/11/2011 |
3.94
|
2,500 | 3.94 | 4.02 | 3.90 | 0 | 0 | 0 |
07/11/2011 |
3.94
|
2,800 | 4.22 | 4.22 | 3.94 | 0 | 0 | 0 |
04/11/2011 |
4.22
|
600 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
03/11/2011 |
4.22
|
3,200 | 4.50 | 4.50 | 4.22 | 0 | 0 | 0 |
02/11/2011 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
01/11/2011 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
31/10/2011 |
4.50
|
300 | 4.26 | 4.50 | 4.50 | 0 | 0 | 0 |
28/10/2011 |
4.26
|
14,800 | 4.22 | 4.34 | 4.22 | 0 | 0 | 0 |
27/10/2011 |
4.22
|
5,700 | 4.38 | 4.38 | 4.18 | 0 | 0 | 0 |
26/10/2011 |
4.38
|
4,500 | 4.38 | 4.38 | 4.14 | 0 | 0 | 0 |
25/10/2011 |
4.38
|
200 | 4.26 | 4.38 | 4.38 | 0 | 0 | 0 |
24/10/2011 |
4.26
|
3,500 | 4.42 | 4.42 | 4.26 | 0 | 0 | 0 |
21/10/2011 |
4.42
|
1,600 | 4.58 | 4.62 | 4.42 | 0 | 0 | 0 |
20/10/2011 |
4.58
|
1,100 | 4.62 | 4.62 | 4.42 | 0 | 0 | 0 |
19/10/2011 |
4.62
|
3,100 | 4.42 | 4.70 | 4.62 | 0 | 0 | 0 |
18/10/2011 |
4.42
|
8,100 | 4.46 | 4.50 | 4.42 | 0 | 0 | 0 |
17/10/2011 |
4.46
|
1,600 | 4.50 | 4.70 | 4.46 | 0 | 0 | 0 |
14/10/2011 |
4.50
|
100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
13/10/2011 |
4.70
|
100 | 4.54 | 4.70 | 4.70 | 0 | 100 | -0.0 |
12/10/2011 |
4.54
|
3,400 | 4.83 | 4.83 | 4.54 | 0 | 0 | 0 |
11/10/2011 |
4.83
|
1,100 | 4.66 | 5.11 | 4.83 | 0 | 0 | 0 |
10/10/2011 |
4.66
|
1,400 | 4.83 | 4.83 | 4.66 | 0 | 0 | 0 |
07/10/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
06/10/2011 |
4.83
|
1,600 | 4.79 | 4.83 | 4.83 | 0 | 0 | 0 |
05/10/2011 |
4.79
|
5,000 | 4.83 | 4.83 | 4.50 | 0 | 0 | 0 |
04/10/2011 |
4.83
|
2,000 | 4.66 | 4.83 | 4.50 | 0 | 0 | 0 |
03/10/2011 |
4.66
|
900 | 4.79 | 4.79 | 4.66 | 0 | 0 | 0 |
30/09/2011 |
4.79
|
3,900 | 4.70 | 4.83 | 4.79 | 0 | 0 | 0 |
29/09/2011 |
4.70
|
20,800 | 5.03 | 5.03 | 4.70 | 0 | 0 | 0 |
28/09/2011 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
27/09/2011 |
5.03
|
4,200 | 4.99 | 5.23 | 4.91 | 0 | 0 | 0 |
26/09/2011 |
4.99
|
5,400 | 5.23 | 5.23 | 4.91 | 0 | 0 | 0 |
23/09/2011 |
5.23
|
6,600 | 5.47 | 5.47 | 5.19 | 0 | 0 | 0 |
22/09/2011 |
5.47
|
100 | 5.19 | 5.47 | 5.47 | 0 | 0 | 0 |
21/09/2011 |
5.19
|
1,000 | 5.07 | 5.19 | 5.19 | 0 | 0 | 0 |
20/09/2011 |
5.07
|
8,000 | 5.43 | 5.43 | 5.07 | 0 | 0 | 0 |
19/09/2011 |
5.43
|
10,800 | 5.27 | 5.43 | 5.11 | 0 | 0 | 0 |
16/09/2011 |
5.27
|
100 | 5.43 | 5.43 | 5.27 | 0 | 0 | 0 |
15/09/2011 |
5.43
|
4,400 | 5.51 | 5.51 | 5.43 | 0 | 0 | 0 |
14/09/2011 |
5.51
|
5,000 | 5.91 | 6.11 | 5.51 | 0 | 0 | 0 |
13/09/2011 |
5.91
|
36,800 | 5.67 | 5.91 | 5.59 | 0 | 0 | 0 |
12/09/2011 |
5.67
|
7,500 | 5.43 | 5.67 | 5.43 | 0 | 0 | 0 |
09/09/2011 |
5.43
|
6,500 | 5.35 | 5.75 | 5.43 | 0 | 0 | 0 |
08/09/2011 |
5.35
|
4,400 | 5.51 | 5.59 | 5.15 | 0 | 0 | 0 |
07/09/2011 |
5.51
|
1,700 | 5.15 | 5.51 | 5.23 | 0 | 0 | 0 |
06/09/2011 |
5.15
|
1,900 | 5.43 | 5.59 | 5.15 | 0 | 0 | 0 |
05/09/2011 |
5.43
|
3,000 | 5.59 | 5.59 | 5.39 | 0 | 0 | 0 |
01/09/2011 |
5.59
|
8,000 | 5.71 | 5.79 | 5.51 | 0 | 0 | 0 |
31/08/2011 |
5.71
|
2,100 | 5.43 | 5.71 | 5.23 | 0 | 0 | 0 |
30/08/2011 |
5.43
|
20,900 | 5.35 | 5.47 | 5.43 | 0 | 0 | 0 |
29/08/2011 |
5.35
|
14,200 | 5.11 | 5.35 | 5.07 | 0 | 0 | 0 |
26/08/2011 |
5.11
|
1,200 | 5.03 | 5.11 | 5.03 | 0 | 0 | 0 |
25/08/2011 |
5.03
|
2,800 | 5.15 | 5.15 | 5.03 | 0 | 0 | 0 |
24/08/2011 |
5.15
|
5,300 | 5.23 | 5.23 | 5.15 | 0 | 0 | 0 |
23/08/2011 |
5.23
|
9,900 | 5.19 | 5.23 | 5.11 | 0 | 0 | 0 |
22/08/2011 |
5.19
|
25,300 | 5.07 | 5.39 | 4.87 | 0 | 0 | 0 |
19/08/2011 |
5.07
|
100 | 5.23 | 5.23 | 5.07 | 0 | 0 | 0 |
18/08/2011 |
5.23
|
300 | 5.51 | 5.51 | 5.23 | 0 | 0 | 0 |
17/08/2011 |
5.51
|
200 | 5.43 | 5.51 | 5.51 | 0 | 0 | 0 |
16/08/2011 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
15/08/2011 |
5.43
|
100 | 5.35 | 5.43 | 5.43 | 0 | 0 | 0 |
12/08/2011 |
5.35
|
500 | 5.19 | 5.35 | 4.83 | 0 | 0 | 0 |
11/08/2011 |
5.19
|
600 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
10/08/2011 |
5.19
|
100 | 5.03 | 5.19 | 5.19 | 0 | 0 | 0 |
09/08/2011 |
5.03
|
1,000 | 5.31 | 5.31 | 5.03 | 0 | 0 | 0 |
08/08/2011 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
05/08/2011 |
5.31
|
300 | 5.39 | 5.39 | 5.31 | 0 | 0 | 0 |
04/08/2011 |
5.39
|
100 | 5.07 | 5.39 | 5.39 | 0 | 0 | 0 |
03/08/2011 |
5.07
|
9,300 | 5.39 | 5.39 | 5.07 | 0 | 0 | 0 |