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 | -10% | 17,300 | 0 | 0 |
1.70
2
1.80
|
2 tháng
(2024-07-22) |
-0.80 | -30.77% | 61,800 | 0 | 0 |
1.70
2.60
1.80
|
3 tháng
(2024-06-21) |
-0.50 | -21.74% | 135,700 | 0 | 0 |
1.70
2.60
1.80
|
6 tháng
(2024-03-29) |
0.50 | 38.46% | 193,600 | 0 | 0 |
1.20
2.60
1.80
|
12 tháng
(2023-09-29) |
0.40 | 28.57% | 283,900 | 0 | 0 |
1
2.60
1.80
|
24 tháng
(2022-09-30) |
-1.90 | -51.35% | 523,311 | 1,000 | 0.0 |
1
4
1.80
|
36 tháng
(2021-10-05) |
-2.10 | -53.85% | 1,404,611 | 494 | -0.0 |
1
7.20
1.80
|
60 tháng
(2019-10-16) |
1.20 | 200% | 1,826,325 | 494 | -0.0 |
0.30
7.20
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2011 |
4.90
|
19,720 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
15/09/2011 |
4.90
|
3,230 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
14/09/2011 |
5
|
5,970 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
13/09/2011 |
4.90
|
5,220 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
12/09/2011 |
4.70
|
24,680 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
09/09/2011 |
4.50
|
13,640 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
08/09/2011 |
4.40
|
120 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
07/09/2011 |
4.40
|
490 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
06/09/2011 |
4.30
|
1,290 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
05/09/2011 |
4.20
|
65,620 | 4 | 4.20 | 4 | 0 | 0 | 0 |
01/09/2011 |
4
|
6,440 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
31/08/2011 |
4
|
28,520 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
30/08/2011 |
3.90
|
2,460 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
29/08/2011 |
3.80
|
3,170 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
26/08/2011 |
3.70
|
2,040 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
25/08/2011 |
3.80
|
900 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
24/08/2011 |
3.90
|
6,200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
23/08/2011 |
3.80
|
7,190 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
22/08/2011 |
3.80
|
10,750 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
19/08/2011 |
3.80
|
9,710 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
18/08/2011 |
3.80
|
1,410 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
17/08/2011 |
3.70
|
1,150 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
16/08/2011 |
3.70
|
2,870 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
15/08/2011 |
3.80
|
380 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
12/08/2011 |
3.80
|
1,790 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
11/08/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/08/2011 |
3.90
|
2,660 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
09/08/2011 |
3.90
|
1,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
08/08/2011 |
4.10
|
160 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
05/08/2011 |
4.30
|
11,270 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
04/08/2011 |
4.20
|
1,170 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
03/08/2011 |
4
|
630 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
02/08/2011 |
4.20
|
560 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
01/08/2011 |
4.40
|
4,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
29/07/2011 |
4.60
|
220 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
28/07/2011 |
4.50
|
9,780 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
27/07/2011 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
26/07/2011 |
4.50
|
4,320 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
25/07/2011 |
4.50
|
10 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 |
22/07/2011 |
4.30
|
3,670 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
21/07/2011 |
4.40
|
2,000 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
20/07/2011 |
4.60
|
3,030 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
19/07/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
18/07/2011 |
4.40
|
4 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
15/07/2011 |
4.20
|
20 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
14/07/2011 |
4.40
|
2,030 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
13/07/2011 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
12/07/2011 |
4.60
|
90 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
11/07/2011 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
08/07/2011 |
4.80
|
30 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
07/07/2011 |
4.80
|
20 | 5 | 5 | 4.80 | 0 | 0 | 0 |
06/07/2011 |
5
|
110 | 5 | 5 | 5 | 0 | 0 | 0 |
05/07/2011 |
5
|
7,500 | 5 | 5 | 5 | 0 | 0 | 0 |
04/07/2011 |
5
|
1,290 | 5 | 5 | 4.80 | 0 | 0 | 0 |
01/07/2011 |
5
|
10 | 5 | 5 | 5 | 0 | 0 | 0 |
30/06/2011 |
5
|
20,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
29/06/2011 |
5
|
90 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
28/06/2011 |
4.90
|
1,010 | 5 | 5 | 4.90 | 0 | 0 | 0 |
27/06/2011 |
5
|
3,100 | 5 | 5 | 5 | 0 | 0 | 0 |
24/06/2011 |
5
|
270 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
23/06/2011 |
4.90
|
510 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
22/06/2011 |
5.10
|
16,010 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
21/06/2011 |
5.10
|
13,820 | 5 | 5.20 | 5 | 0 | 0 | 0 |
20/06/2011 |
5
|
11,790 | 5 | 5 | 4.80 | 0 | 0 | 0 |
17/06/2011 |
5
|
31,430 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
16/06/2011 |
4.80
|
410 | 4.70 | 4.80 | 4.80 | 0 | 0 | 0 |
15/06/2011 |
4.70
|
290 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
14/06/2011 |
4.90
|
7,460 | 4.70 | 4.90 | 4.60 | 0 | 100 | -0.0 |
13/06/2011 |
4.70
|
11,020 | 4.50 | 4.70 | 4.70 | 0 | 0 | 0 |
10/06/2011 |
4.50
|
12,970 | 4.30 | 4.50 | 4.40 | 0 | 100 | -0.0 |
09/06/2011 |
4.30
|
110 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
08/06/2011 |
4.20
|
1,010 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
07/06/2011 |
4.20
|
27,710 | 4 | 4.20 | 4 | 0 | 0 | 0 |
06/06/2011 |
4
|
2,260 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
03/06/2011 |
4
|
9,530 | 4 | 4.20 | 4 | 0 | 0 | 0 |
02/06/2011 |
4
|
3,500 | 3.90 | 4 | 3.90 | 0 | 200 | -0.0 |
01/06/2011 |
3.90
|
1,260 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
31/05/2011 |
3.80
|
5,230 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
30/05/2011 |
3.80
|
2,010 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
27/05/2011 |
3.90
|
7,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
26/05/2011 |
4.10
|
6,550 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
25/05/2011 |
4.30
|
500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
24/05/2011 |
4.50
|
1,320 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
23/05/2011 |
4.70
|
3,220 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
20/05/2011 |
4.90
|
1,410 | 5 | 5 | 4.90 | 0 | 0 | 0 |
19/05/2011 |
5
|
9,440 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
18/05/2011 |
5.20
|
1,160 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
17/05/2011 |
5.20
|
300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
16/05/2011 |
5.40
|
8,820 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
13/05/2011 |
5.40
|
8,960 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
12/05/2011 |
5.40
|
1,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
11/05/2011 |
5.40
|
2,480 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
10/05/2011 |
5.50
|
2,060 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
09/05/2011 |
5.40
|
3,610 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
06/05/2011 |
5.30
|
14,750 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
05/05/2011 |
5.20
|
2,010 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
04/05/2011 |
5.10
|
1,250 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
29/04/2011 |
4.90
|
20 | 4.70 | 4.90 | 4.90 | 0 | 0 | 0 |
28/04/2011 |
4.70
|
7,530 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
27/04/2011 |
4.70
|
1,110 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |