Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -4% | 86,100 | 0 | 0 |
4.10
5.20
4.80
|
2 tháng
(2024-07-22) |
1.10 | 29.73% | 187,000 | 0 | 0 |
3.30
5.20
4.80
|
3 tháng
(2024-06-21) |
-0.10 | -2.04% | 358,100 | 0 | 0 |
3.30
5.20
4.80
|
6 tháng
(2024-03-25) |
1.70 | 54.84% | 1,055,600 | -1,800 | -0.0 |
2.70
5.80
4.80
|
12 tháng
(2023-09-25) |
1.60 | 50% | 1,878,200 | -1,000 | -0.0 |
2.70
5.80
4.80
|
24 tháng
(2022-09-30) |
-0.10 | -2.04% | 2,930,848 | -500 | -0.0 |
2.70
5.80
4.80
|
36 tháng
(2021-10-05) |
-5.10 | -51.52% | 7,262,993 | 2,600 | 0.0 |
2.70
13.20
4.80
|
60 tháng
(2019-10-16) |
2.20 | 84.62% | 8,798,429 | 4,600 | 0.0 |
2.20
13.20
4.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/06/2011 |
5.40
|
73,800 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
09/06/2011 |
5.20
|
56,600 | 4.90 | 5.20 | 5 | 2,000 | 0 | 0.0 |
08/06/2011 |
4.90
|
36,100 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
07/06/2011 |
5.10
|
64,300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
06/06/2011 |
5
|
11,300 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
03/06/2011 |
4.80
|
68,900 | 4.60 | 4.90 | 4.70 | 0 | 0 | 0 |
02/06/2011 |
4.60
|
43,300 | 4.30 | 4.60 | 4.50 | 0 | 0 | 0 |
01/06/2011 |
4.30
|
33,300 | 4.10 | 4.30 | 4.20 | 0 | 0 | 0 |
31/05/2011 |
4.10
|
20,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
30/05/2011 |
4.10
|
26,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
27/05/2011 |
4.10
|
28,000 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
26/05/2011 |
3.90
|
43,300 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
25/05/2011 |
3.80
|
78,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
24/05/2011 |
3.80
|
134,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
23/05/2011 |
4
|
28,000 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
20/05/2011 |
4.30
|
102,700 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
19/05/2011 |
4.50
|
20,900 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
18/05/2011 |
4.80
|
14,300 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
17/05/2011 |
4.90
|
16,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
16/05/2011 |
4.90
|
8,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
13/05/2011 |
5
|
8,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
12/05/2011 |
5
|
24,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
11/05/2011 |
5.10
|
23,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
10/05/2011 |
5.20
|
12,900 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
09/05/2011 |
5.10
|
19,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
06/05/2011 |
5
|
21,200 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
05/05/2011 |
5.10
|
20,700 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
04/05/2011 |
5.40
|
6,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
29/04/2011 |
5.50
|
27,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
28/04/2011 |
5.60
|
34,500 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
27/04/2011 |
5.50
|
28,300 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
26/04/2011 |
5.70
|
63,900 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
25/04/2011 |
5.60
|
20,200 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
22/04/2011 |
5.40
|
63,100 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
21/04/2011 |
5.50
|
148,800 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
20/04/2011 |
5.90
|
135,500 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
19/04/2011 |
6.30
|
65,800 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
18/04/2011 |
6.40
|
119,400 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
15/04/2011 |
6.80
|
34,500 | 7 | 7 | 6.60 | 0 | 0 | 0 |
14/04/2011 |
7
|
56,100 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
13/04/2011 |
7
|
37,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
08/04/2011 |
7.20
|
17,500 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
07/04/2011 |
7.40
|
29,400 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
06/04/2011 |
7.40
|
31,600 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
05/04/2011 |
7.50
|
30,600 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
04/04/2011 |
7.50
|
12,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
01/04/2011 |
7.50
|
41,500 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
31/03/2011 |
7.70
|
33,300 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
30/03/2011 |
7.60
|
14,600 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
29/03/2011 |
7.80
|
26,300 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
28/03/2011 |
7.70
|
40,500 | 8 | 8 | 7.60 | 0 | 0 | 0 |
25/03/2011 |
8
|
89,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
24/03/2011 |
8
|
55,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
23/03/2011 |
8
|
6,300 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
22/03/2011 |
7.90
|
20,600 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
21/03/2011 |
7.90
|
29,000 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
18/03/2011 |
8
|
33,600 | 7.90 | 8.20 | 7.60 | 0 | 0 | 0 |
17/03/2011 |
7.90
|
16,500 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
16/03/2011 |
7.90
|
23,000 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
15/03/2011 |
7.90
|
18,600 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
14/03/2011 |
8.20
|
12,100 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
11/03/2011 |
8.70
|
85,500 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
10/03/2011 |
8.50
|
116,400 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
09/03/2011 |
8.40
|
198,900 | 8 | 8.40 | 7.50 | 0 | 0 | 0 |
08/03/2011 |
8
|
81,900 | 8 | 8 | 8 | 0 | 0 | 0 |
07/03/2011 |
8
|
84,500 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
04/03/2011 |
8
|
76,700 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
03/03/2011 |
7.90
|
105,500 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
02/03/2011 |
7.90
|
80,900 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
01/03/2011 |
8.10
|
149,600 | 8 | 8.30 | 8 | 0 | 0 | 0 |
28/02/2011 |
8
|
77,800 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
25/02/2011 |
8.10
|
44,700 | 8.20 | 8.40 | 7.90 | 0 | 0 | 0 |
24/02/2011 |
8.20
|
204,000 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
23/02/2011 |
7.80
|
93,000 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
22/02/2011 |
7.40
|
53,600 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
21/02/2011 |
7.50
|
134,200 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
18/02/2011 |
7.90
|
65,000 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
17/02/2011 |
8
|
67,000 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
16/02/2011 |
8.10
|
35,100 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
15/02/2011 |
8.20
|
32,300 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
14/02/2011 |
8.30
|
38,100 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
11/02/2011 |
8.30
|
12,900 | 8.30 | 8.40 | 8.10 | 0 | 0 | 0 |
10/02/2011 |
8.30
|
36,400 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
09/02/2011 |
8.40
|
48,500 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
08/02/2011 |
8.50
|
7,500 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
28/01/2011 |
8.40
|
90,500 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
27/01/2011 |
8.50
|
24,400 | 8.30 | 8.50 | 8.10 | 0 | 0 | 0 |
26/01/2011 |
8.30
|
42,800 | 8.10 | 8.40 | 8.20 | 0 | 0 | 0 |
25/01/2011 |
8.10
|
41,000 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
24/01/2011 |
8.10
|
73,000 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
21/01/2011 |
8.40
|
70,300 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
20/01/2011 |
8.60
|
33,200 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
19/01/2011 |
8.60
|
26,100 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
18/01/2011 |
8.70
|
70,700 | 8.90 | 9.40 | 8.60 | 0 | 0 | 0 |
17/01/2011 |
8.90
|
76,000 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
14/01/2011 |
8.70
|
39,100 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
13/01/2011 |
8.70
|
44,100 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
12/01/2011 |
8.30
|
40,800 | 8.10 | 8.70 | 8.20 | 0 | 0 | 0 |
11/01/2011 |
8.10
|
58,200 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
10/01/2011 |
8.40
|
56,600 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |