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 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.50
1.50
1.50
|
12 tháng
(2023-10-20) |
-0.10 | -6.25% | 7,300 | 1,500 | 0.0 |
1.40
1.60
1.50
|
24 tháng
(2022-09-30) |
-0.20 | -11.76% | 92,000 | -17,800 | -0.0 |
0.80
1.90
1.50
|
36 tháng
(2021-10-05) |
0 | 0% | 1,429,200 | 153,700 | 0.5 |
0.80
4.10
1.50
|
60 tháng
(2019-10-16) |
1 | 200% | 2,292,701 | 194,000 | 0.5 |
0.10
4.10
1.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/06/2011 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
22/06/2011 |
5.20
|
200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
21/06/2011 |
5.40
|
400 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
20/06/2011 |
5.80
|
1,000 | 6 | 6 | 5.80 | 0 | 0 | 0 |
17/06/2011 |
6
|
2,500 | 6.60 | 6.60 | 6 | 0 | 1,700 | -0.0 |
16/06/2011 |
6.60
|
1,400 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
15/06/2011 |
6.20
|
3,700 | 6.50 | 7 | 6.20 | 1,000 | 0 | 0.0 |
14/06/2011 |
6.50
|
4,100 | 6.20 | 6.60 | 6.40 | 700 | 0 | 0.0 |
13/06/2011 |
6.20
|
3,300 | 5.80 | 6.20 | 6.10 | 1,700 | 0 | 0.0 |
10/06/2011 |
5.80
|
3,000 | 5.60 | 5.80 | 5.80 | 0 | 0 | 0 |
09/06/2011 |
5.60
|
3,100 | 5.30 | 5.60 | 5.40 | 1,500 | 0 | 0.0 |
08/06/2011 |
5.30
|
1,300 | 5.30 | 5.40 | 5.30 | 0 | 100 | -0.0 |
07/06/2011 |
5.30
|
2,700 | 5 | 5.30 | 5 | 800 | 0 | 0.0 |
06/06/2011 |
5
|
200 | 5 | 5 | 5 | 0 | 200 | -0.0 |
03/06/2011 |
5
|
1,700 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
02/06/2011 |
4.90
|
5,300 | 4.60 | 4.90 | 4.40 | 1,000 | 0 | 0.0 |
01/06/2011 |
4.60
|
2,400 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
31/05/2011 |
4.90
|
700 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
30/05/2011 |
5.20
|
1,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
27/05/2011 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
26/05/2011 |
5.40
|
7,100 | 5.70 | 5.70 | 5.40 | 1,000 | 0 | 0.0 |
25/05/2011 |
5.70
|
100 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
24/05/2011 |
5.90
|
2,600 | 6.30 | 6.30 | 5.90 | 2,000 | 0 | 0.0 |
23/05/2011 |
6.30
|
100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
20/05/2011 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
19/05/2011 |
6.50
|
100 | 6.40 | 6.50 | 6.50 | 0 | 0 | 0 |
18/05/2011 |
6.40
|
200 | 6.40 | 6.50 | 6.40 | 100 | 0 | 0.0 |
17/05/2011 |
6.40
|
2,400 | 6.60 | 7 | 6.20 | 1,500 | 0 | 0.0 |
16/05/2011 |
6.60
|
100 | 6.50 | 6.60 | 6.60 | 0 | 0 | 0 |
13/05/2011 |
6.50
|
11,800 | 6.90 | 7 | 6.50 | 1,700 | 0 | 0.0 |
12/05/2011 |
6.90
|
1,700 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
11/05/2011 |
7.30
|
1,600 | 7.80 | 7.80 | 7.30 | 500 | 0 | 0.0 |
10/05/2011 |
7.80
|
200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
09/05/2011 |
7.90
|
2,100 | 8.40 | 8.70 | 7.90 | 0 | 0 | 0 |
06/05/2011 |
8.40
|
300 | 8 | 8.40 | 8.40 | 0 | 0 | 0 |
05/05/2011 |
8
|
400 | 8.50 | 8.50 | 8 | 300 | 0 | 0.0 |
04/05/2011 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
29/04/2011 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
28/04/2011 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
27/04/2011 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
26/04/2011 |
8.50
|
100 | 8 | 8.50 | 8.50 | 100 | 0 | 0.0 |
25/04/2011 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
22/04/2011 |
8
|
100 | 7.60 | 8 | 8 | 0 | 0 | 0 |
21/04/2011 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
20/04/2011 |
7.60
|
100 | 7.20 | 7.60 | 7.60 | 100 | 0 | 0.0 |
19/04/2011 |
7.20
|
1,700 | 7.70 | 7.70 | 7.20 | 400 | 0 | 0.0 |
18/04/2011 |
7.70
|
200 | 8 | 8 | 7.70 | 0 | 0 | 0 |
15/04/2011 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
14/04/2011 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
13/04/2011 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
08/04/2011 |
8
|
11,500 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
07/04/2011 |
8.20
|
600 | 8 | 8.20 | 8 | 100 | 0 | 0.0 |
06/04/2011 |
8
|
2,600 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
05/04/2011 |
8.40
|
2,900 | 9 | 9 | 8.40 | 0 | 0 | 0 |
04/04/2011 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
01/04/2011 |
9
|
100 | 8.60 | 9 | 9 | 0 | 0 | 0 |
31/03/2011 |
8.60
|
900 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
30/03/2011 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
29/03/2011 |
9.10
|
0 | 9.30 | 9.10 | 9.10 | 0 | 0 | 0 |
28/03/2011 |
9.30
|
5,600 | 8.80 | 9.30 | 8.50 | 4,000 | 0 | 0.0 |
25/03/2011 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
24/03/2011 |
8.80
|
200 | 8.30 | 8.80 | 8.80 | 0 | 0 | 0 |
23/03/2011 |
8.30
|
100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
22/03/2011 |
8.40
|
1,200 | 8.30 | 8.40 | 8.40 | 0 | 0 | 0 |
21/03/2011 |
8.30
|
0 | 8.50 | 8.30 | 8.30 | 0 | 0 | 0 |
18/03/2011 |
8.50
|
7,500 | 8 | 8.50 | 8 | 400 | 0 | 0.0 |
17/03/2011 |
8
|
1,000 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
16/03/2011 |
8.40
|
1,100 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
15/03/2011 |
8.80
|
2,000 | 9.20 | 9.50 | 8.80 | 500 | 0 | 0.0 |
14/03/2011 |
9.20
|
1,200 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
11/03/2011 |
9.80
|
2,200 | 9.30 | 9.80 | 9.80 | 600 | 0 | 0.0 |
10/03/2011 |
9.30
|
1,500 | 8.70 | 9.30 | 9.10 | 400 | 0 | 0.0 |
09/03/2011 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
08/03/2011 |
8.70
|
0 | 8.20 | 8.70 | 8.70 | 0 | 0 | 0 |
07/03/2011 |
8.20
|
2,300 | 8.70 | 8.80 | 8.20 | 0 | 0 | 0 |
04/03/2011 |
8.70
|
200 | 8.20 | 8.90 | 8.70 | 0 | 0 | 0 |
03/03/2011 |
8.20
|
6,600 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
02/03/2011 |
8.80
|
200 | 9.40 | 9.40 | 8.80 | 100 | 0 | 0.0 |
01/03/2011 |
9.40
|
2,600 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
28/02/2011 |
9.60
|
2,000 | 9.80 | 9.80 | 9.60 | 1,000 | 0 | 0.0 |
25/02/2011 |
9.80
|
1,500 | 9.70 | 9.80 | 9.80 | 0 | 0 | 0 |
24/02/2011 |
9.70
|
0 | 10 | 9.70 | 9.70 | 0 | 0 | 0 |
23/02/2011 |
10
|
300 | 9.30 | 10 | 9.60 | 0 | 0 | 0 |
22/02/2011 |
9.30
|
2,400 | 9.90 | 9.90 | 9.30 | 200 | 0 | 0.0 |
21/02/2011 |
9.90
|
1,600 | 10.60 | 10.60 | 9.90 | 500 | 0 | 0.0 |
18/02/2011 |
10.60
|
200 | 10.80 | 10.80 | 10.60 | 200 | 0 | 0.0 |
17/02/2011 |
10.80
|
400 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
16/02/2011 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
15/02/2011 |
11.20
|
0 | 11.80 | 11.20 | 11.20 | 0 | 0 | 0 |
14/02/2011 |
11.80
|
400 | 11.10 | 11.80 | 10.50 | 0 | 0 | 0 |
11/02/2011 |
11.10
|
900 | 11 | 11.20 | 11.10 | 0 | 0 | 0 |
10/02/2011 |
11
|
1,000 | 11.50 | 11.50 | 11 | 900 | 0 | 0.0 |
09/02/2011 |
11.50
|
1,200 | 11 | 11.50 | 11 | 300 | 0 | 0.0 |
08/02/2011 |
11
|
1,800 | 10.80 | 11 | 11 | 1,000 | 0 | 0.0 |
28/01/2011 |
10.80
|
6,700 | 10.20 | 10.90 | 10.80 | 0 | 0 | 0 |
27/01/2011 |
10.20
|
500 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
26/01/2011 |
10.90
|
1,000 | 10.50 | 11 | 10.90 | 0 | 0 | 0 |
25/01/2011 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
24/01/2011 |
10.50
|
5,900 | 11.20 | 11.20 | 10.40 | 0 | 0 | 0 |
21/01/2011 |
11.20
|
6,000 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |