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) |
-4.20 | -27.63% | 79,500 | 0 | 0 |
10.90
15.60
11
|
2 tháng
(2024-07-22) |
-10.80 | -49.54% | 94,600 | 0 | 0 |
10.90
25
11
|
3 tháng
(2024-06-24) |
-7.50 | -40.54% | 162,900 | 0 | 0 |
10.90
25
11
|
6 tháng
(2024-03-26) |
0 | 0% | 275,000 | -100 | -0.0 |
9.80
25
11
|
12 tháng
(2023-09-26) |
2.10 | 23.60% | 319,700 | -100 | -0.0 |
7.70
25
11
|
24 tháng
(2022-10-03) |
1.56 | 16.47% | 429,111 | -3,630 | -0.0 |
6.71
25
11
|
36 tháng
(2021-10-06) |
-2.51 | -18.55% | 874,784 | -3,090 | -0.0 |
6.71
25
11
|
60 tháng
(2019-10-17) |
4.86 | 79.18% | 1,451,248 | -4,120 | -0.0 |
3.68
25
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/07/2011 |
2.46
|
200 | 2.36 | 2.46 | 2.36 | 0 | 0 | 0 |
26/07/2011 |
2.36
|
600 | 2.27 | 2.36 | 2.36 | 0 | 0 | 0 |
25/07/2011 |
2.27
|
2,100 | 2.36 | 2.36 | 2.27 | 0 | 0 | 0 |
22/07/2011 |
2.36
|
1,600 | 2.36 | 2.46 | 2.36 | 0 | 0 | 0 |
21/07/2011 |
2.36
|
6,900 | 2.46 | 2.46 | 2.36 | 0 | 0 | 0 |
20/07/2011 |
2.46
|
1,100 | 2.55 | 2.55 | 2.36 | 0 | 0 | 0 |
19/07/2011 |
2.55
|
700 | 2.46 | 2.55 | 2.46 | 0 | 0 | 0 |
18/07/2011 |
2.46
|
2,600 | 2.55 | 2.55 | 2.46 | 0 | 0 | 0 |
15/07/2011 |
2.55
|
6,400 | 2.46 | 2.55 | 2.36 | 0 | 0 | 0 |
14/07/2011 |
2.46
|
300 | 2.46 | 2.46 | 2.46 | 0 | 0 | 0 |
13/07/2011 |
2.46
|
1,000 | 2.46 | 2.46 | 2.36 | 0 | 0 | 0 |
12/07/2011 |
2.46
|
8,700 | 2.36 | 2.46 | 2.27 | 0 | 0 | 0 |
11/07/2011 |
2.36
|
8,000 | 2.46 | 2.46 | 2.36 | 0 | 0 | 0 |
08/07/2011 |
2.46
|
4,100 | 2.55 | 2.55 | 2.46 | 0 | 2,600 | -0.0 |
07/07/2011 |
2.55
|
1,700 | 2.55 | 2.64 | 2.55 | 0 | 100 | -0.0 |
06/07/2011 |
2.55
|
3,100 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 |
05/07/2011 |
2.64
|
9,000 | 2.64 | 2.64 | 2.46 | 0 | 7,500 | -0.0 |
04/07/2011 |
2.64
|
700 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 |
01/07/2011 |
2.64
|
1,400 | 2.64 | 2.64 | 2.55 | 0 | 0 | 0 |
30/06/2011 |
2.64
|
11,700 | 2.74 | 2.74 | 2.55 | 0 | 0 | 0 |
29/06/2011 |
2.74
|
3,600 | 2.74 | 2.93 | 2.64 | 0 | 0 | 0 |
28/06/2011 |
2.74
|
800 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 |
27/06/2011 |
2.83
|
2,200 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
24/06/2011 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
23/06/2011 |
2.83
|
2,700 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
22/06/2011 |
2.83
|
700 | 2.74 | 2.93 | 2.83 | 0 | 0 | 0 |
21/06/2011 |
2.74
|
11,100 | 2.74 | 2.83 | 2.64 | 0 | 0 | 0 |
20/06/2011 |
2.74
|
1,800 | 2.93 | 3.12 | 2.74 | 0 | 0 | 0 |
17/06/2011 |
2.93
|
3,200 | 3.12 | 3.12 | 2.93 | 0 | 0 | 0 |
16/06/2011 |
3.12
|
5,700 | 3.12 | 3.12 | 3.02 | 0 | 0 | 0 |
15/06/2011 |
3.12
|
6,300 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
14/06/2011 |
3.12
|
24,700 | 3.21 | 3.31 | 2.93 | 0 | 0 | 0 |
13/06/2011 |
3.21
|
5,600 | 3.31 | 3.31 | 3.02 | 0 | 0 | 0 |
10/06/2011 |
3.31
|
5,900 | 3.21 | 3.31 | 3.12 | 0 | 0 | 0 |
09/06/2011 |
3.21
|
400 | 3.31 | 3.31 | 3.21 | 0 | 0 | 0 |
08/06/2011 |
3.31
|
6,100 | 3.40 | 3.49 | 3.31 | 0 | 0 | 0 |
07/06/2011 |
3.40
|
5,800 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
06/06/2011 |
3.49
|
4,400 | 3.31 | 3.49 | 3.12 | 4,000 | 0 | 0.0 |
03/06/2011 |
3.31
|
1,900 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
02/06/2011 |
3.31
|
11,400 | 3.21 | 3.31 | 2.93 | 0 | 0 | 0 |
01/06/2011 |
3.21
|
5,100 | 3.31 | 3.31 | 3.12 | 0 | 0 | 0 |
31/05/2011 |
3.31
|
100 | 3.49 | 3.49 | 3.31 | 0 | 0 | 0 |
30/05/2011 |
3.49
|
700 | 3.21 | 3.49 | 3.49 | 0 | 0 | 0 |
27/05/2011 |
3.21
|
200 | 3.59 | 3.59 | 3.21 | 0 | 0 | 0 |
26/05/2011 |
3.59
|
2,700 | 3.40 | 3.59 | 3.21 | 0 | 0 | 0 |
25/05/2011 |
3.40
|
700 | 3.59 | 3.59 | 3.40 | 0 | 0 | 0 |
24/05/2011 |
3.59
|
700 | 3.78 | 3.78 | 3.59 | 0 | 0 | 0 |
23/05/2011 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
20/05/2011 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
19/05/2011 |
3.78
|
400 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
18/05/2011 |
3.78
|
2,500 | 3.97 | 4.16 | 3.78 | 0 | 0 | 0 |
17/05/2011 |
3.97
|
900 | 3.78 | 3.97 | 3.97 | 0 | 0 | 0 |
16/05/2011 |
3.78
|
1,000 | 3.59 | 3.78 | 3.78 | 0 | 0 | 0 |
13/05/2011 |
3.59
|
300 | 3.40 | 3.59 | 3.59 | 0 | 0 | 0 |
12/05/2011 |
3.40
|
9,100 | 3.49 | 3.49 | 3.21 | 0 | 0 | 0 |
11/05/2011 |
3.49
|
13,800 | 3.40 | 3.49 | 3.21 | 0 | 0 | 0 |
10/05/2011 |
3.40
|
3,200 | 3.59 | 3.78 | 3.40 | 0 | 0 | 0 |
09/05/2011 |
3.59
|
500 | 3.78 | 3.78 | 3.59 | 0 | 0 | 0 |
06/05/2011 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
05/05/2011 |
3.78
|
500 | 3.78 | 3.78 | 3.59 | 0 | 0 | 0 |
04/05/2011 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
29/04/2011 |
3.78
|
1,600 | 3.68 | 3.78 | 3.59 | 0 | 0 | 0 |
28/04/2011 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
27/04/2011 |
3.68
|
200 | 3.49 | 3.68 | 3.59 | 0 | 0 | 0 |
26/04/2011 |
3.49
|
900 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
25/04/2011 |
3.49
|
4,200 | 3.40 | 3.49 | 3.49 | 0 | 0 | 0 |
22/04/2011 |
3.40
|
5,300 | 3.59 | 3.59 | 3.40 | 0 | 0 | 0 |
21/04/2011 |
3.59
|
1,500 | 3.68 | 3.68 | 3.59 | 0 | 0 | 0 |
20/04/2011 |
3.68
|
1,200 | 3.87 | 3.87 | 3.68 | 0 | 0 | 0 |
19/04/2011 |
3.87
|
100 | 3.68 | 3.87 | 3.87 | 0 | 0 | 0 |
18/04/2011 |
3.68
|
1,100 | 3.87 | 4.06 | 3.68 | 100 | 0 | 0.0 |
15/04/2011 |
3.87
|
2,200 | 3.97 | 4.06 | 3.87 | 0 | 0 | 0 |
14/04/2011 |
3.97
|
4,100 | 4.16 | 4.16 | 3.87 | 0 | 0 | 0 |
13/04/2011 |
4.16
|
0 | 3.97 | 4.16 | 4.16 | 0 | 0 | 0 |
08/04/2011 |
3.97
|
2,300 | 4.25 | 4.25 | 3.97 | 0 | 0 | 0 |
07/04/2011 |
4.25
|
2,400 | 4.44 | 4.44 | 4.25 | 0 | 0 | 0 |
06/04/2011 |
4.44
|
200 | 4.53 | 4.53 | 4.44 | 0 | 0 | 0 |
05/04/2011 |
4.53
|
500 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
04/04/2011 |
4.53
|
400 | 4.25 | 4.53 | 4.53 | 0 | 0 | 0 |
01/04/2011 |
4.25
|
1,000 | 4.34 | 4.34 | 4.25 | 0 | 0 | 0 |
31/03/2011 |
4.34
|
0 | 4.44 | 4.34 | 4.34 | 0 | 0 | 0 |
30/03/2011 |
4.44
|
3,000 | 4.25 | 4.44 | 4.34 | 0 | 0 | 0 |
29/03/2011 |
4.25
|
4,800 | 4.53 | 4.53 | 4.25 | 0 | 0 | 0 |
28/03/2011 |
4.53
|
1,000 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 |
25/03/2011 |
4.72
|
100 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
24/03/2011 |
4.72
|
1,200 | 4.82 | 4.82 | 4.72 | 0 | 0 | 0 |
23/03/2011 |
4.82
|
8,000 | 4.72 | 4.82 | 4.72 | 0 | 0 | 0 |
22/03/2011 |
4.72
|
1,200 | 4.82 | 4.82 | 4.72 | 0 | 0 | 0 |
21/03/2011 |
4.82
|
1,100 | 4.91 | 4.91 | 4.72 | 0 | 0 | 0 |
18/03/2011 |
4.91
|
3,700 | 5.10 | 5.10 | 4.63 | 0 | 0 | 0 |
17/03/2011 |
5.10
|
1,200 | 4.91 | 5.19 | 4.91 | 0 | 0 | 0 |
16/03/2011 |
4.91
|
4,100 | 5.19 | 5.19 | 4.91 | 0 | 0 | 0 |
15/03/2011 |
5.19
|
100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
14/03/2011 |
5.19
|
400 | 5.10 | 5.19 | 5.19 | 0 | 0 | 0 |
11/03/2011 |
5.10
|
13,900 | 4.82 | 5.10 | 5.10 | 0 | 0 | 0 |
10/03/2011 |
4.82
|
5,900 | 4.53 | 4.82 | 4.82 | 0 | 0 | 0 |
09/03/2011 |
4.53
|
16,900 | 4.82 | 5.10 | 4.53 | 0 | 0 | 0 |
08/03/2011 |
4.82
|
2,600 | 4.91 | 5.10 | 4.72 | 0 | 0 | 0 |
07/03/2011 |
4.91
|
3,600 | 5.29 | 5.29 | 4.82 | 0 | 0 | 0 |
04/03/2011 |
5.29
|
4,200 | 5.01 | 5.29 | 5.01 | 0 | 0 | 0 |