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% | 100 | 0 | 0 |
1.30
1.30
1.30
|
2 tháng
(2024-07-22) |
0.10 | 8.33% | 6,600 | 0 | 0 |
1.20
1.30
1.30
|
3 tháng
(2024-06-21) |
0.10 | 8.33% | 10,600 | 0 | 0 |
1.10
1.30
1.30
|
6 tháng
(2024-03-25) |
-0.70 | -35% | 3,585,140 | 0 | 0 |
1.10
2.30
1.30
|
12 tháng
(2023-09-25) |
-1.40 | -51.85% | 3,586,305 | 0 | 0 |
1.10
2.70
1.30
|
24 tháng
(2022-09-30) |
-2.80 | -68.29% | 3,590,821 | 0 | 0 |
1.10
4.10
1.30
|
36 tháng
(2021-10-05) |
-1.60 | -55.17% | 4,149,511 | 5,000 | 0.0 |
1.10
5.90
1.30
|
60 tháng
(2019-10-16) |
0.40 | 44.44% | 6,946,214 | 5,000 | 0.0 |
0.60
5.90
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/08/2011 |
3.70
|
13,250 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
23/08/2011 |
3.80
|
48,060 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
22/08/2011 |
3.70
|
120,810 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
19/08/2011 |
3.80
|
2,040 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
18/08/2011 |
3.80
|
4,170 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
17/08/2011 |
3.70
|
54,320 | 3.60 | 3.70 | 3.60 | 5,000 | 0 | 0.0 |
16/08/2011 |
3.60
|
5,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
15/08/2011 |
3.70
|
10 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
12/08/2011 |
3.70
|
3,290 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
11/08/2011 |
3.70
|
30,890 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
10/08/2011 |
3.60
|
14,760 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
09/08/2011 |
3.60
|
6,050 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
08/08/2011 |
3.70
|
7,850 | 3.70 | 3.80 | 3.60 | 0 | 5,000 | -0.0 |
05/08/2011 |
3.70
|
13,100 | 3.70 | 3.70 | 3.70 | 10,000 | 0 | 0.0 |
04/08/2011 |
3.60
|
18,370 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
03/08/2011 |
3.50
|
51,740 | 3.50 | 3.60 | 3.50 | 0 | 7,010 | -0.0 |
02/08/2011 |
3.60
|
13,080 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
01/08/2011 |
3.60
|
15,690 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
29/07/2011 |
3.70
|
30,610 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
28/07/2011 |
3.80
|
16,010 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
27/07/2011 |
3.70
|
33,180 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
26/07/2011 |
3.60
|
55,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
25/07/2011 |
3.70
|
85,310 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
22/07/2011 |
3.80
|
15,120 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
21/07/2011 |
3.90
|
11,230 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
20/07/2011 |
3.80
|
920 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
19/07/2011 |
3.70
|
11,790 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
18/07/2011 |
3.80
|
13,910 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
15/07/2011 |
3.80
|
33,390 | 4 | 4 | 3.80 | 0 | 0 | 0 |
14/07/2011 |
3.90
|
10,200 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
13/07/2011 |
3.80
|
87,150 | 4 | 4 | 3.80 | 0 | 0 | 0 |
12/07/2011 |
3.90
|
2,640 | 4 | 4 | 3.80 | 0 | 0 | 0 |
11/07/2011 |
3.90
|
51,190 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
08/07/2011 |
4
|
7,710 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
07/07/2011 |
4.10
|
7,940 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
06/07/2011 |
4.10
|
2,380 | 4.50 | 4.50 | 4.10 | 0 | 1,030 | -0.0 |
05/07/2011 |
4.30
|
14,630 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
04/07/2011 |
4.10
|
13,790 | 4.10 | 4.40 | 4.10 | 0 | 2,000 | -0.0 |
01/07/2011 |
4.30
|
32,580 | 4.50 | 4.50 | 4.20 | 0 | 6,110 | -0.0 |
30/06/2011 |
4.40
|
14,530 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
29/06/2011 |
4.40
|
7,060 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
28/06/2011 |
4.40
|
19,800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
27/06/2011 |
4.60
|
28,930 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
24/06/2011 |
4.50
|
16,330 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
23/06/2011 |
4.70
|
9,720 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
22/06/2011 |
4.90
|
55,490 | 4.70 | 4.90 | 4.50 | 11,000 | 0 | 0.1 |
21/06/2011 |
4.70
|
72,360 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
20/06/2011 |
4.90
|
14,290 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
17/06/2011 |
5.10
|
82,940 | 5.10 | 5.10 | 5 | 2,000 | 0 | 0.0 |
16/06/2011 |
4.90
|
54,550 | 4.80 | 4.90 | 4.70 | 10,150 | 0 | 0.0 |
15/06/2011 |
4.70
|
247,040 | 4.60 | 4.80 | 4.50 | 16,000 | 0 | 0.1 |
14/06/2011 |
4.60
|
131,720 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
13/06/2011 |
4.40
|
2,440 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
10/06/2011 |
4.20
|
5,710 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
09/06/2011 |
4
|
16,310 | 4 | 4 | 4 | 0 | 0 | 0 |
08/06/2011 |
3.90
|
90,880 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
07/06/2011 |
3.80
|
42,800 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
06/06/2011 |
3.70
|
44,540 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
03/06/2011 |
3.80
|
20,530 | 4 | 4 | 3.80 | 0 | 0 | 0 |
02/06/2011 |
3.90
|
64,910 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
01/06/2011 |
3.80
|
87,660 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
31/05/2011 |
3.70
|
320 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
30/05/2011 |
3.80
|
19,780 | 4 | 4 | 3.80 | 0 | 0 | 0 |
27/05/2011 |
4
|
97,170 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
26/05/2011 |
3.90
|
104,580 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
25/05/2011 |
4.10
|
90 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
24/05/2011 |
4.30
|
610 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
23/05/2011 |
4.50
|
4,770 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
20/05/2011 |
4.70
|
62,600 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
19/05/2011 |
4.80
|
11,700 | 5 | 5 | 4.70 | 0 | 0 | 0 |
18/05/2011 |
4.90
|
71,220 | 4.80 | 4.90 | 4.70 | 100 | 0 | 0.0 |
17/05/2011 |
4.90
|
39,760 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
16/05/2011 |
5.10
|
70,290 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
13/05/2011 |
5.30
|
66,370 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
12/05/2011 |
5.50
|
37,760 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
11/05/2011 |
5.70
|
15,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
10/05/2011 |
5.90
|
25,290 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
09/05/2011 |
5.90
|
85,810 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
06/05/2011 |
6.20
|
13,230 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
05/05/2011 |
6.50
|
14,670 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
04/05/2011 |
6.80
|
24,460 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
29/04/2011 |
6.80
|
48,130 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
28/04/2011 |
6.90
|
62,920 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
27/04/2011 |
7
|
5,220 | 7.30 | 7.40 | 6.90 | 0 | 0 | 0 |
26/04/2011 |
7.20
|
24,820 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
25/04/2011 |
7.50
|
52,080 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
22/04/2011 |
7.20
|
11,100 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
21/04/2011 |
7.20
|
43,370 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
20/04/2011 |
7.50
|
19,100 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
19/04/2011 |
7.60
|
23,860 | 8 | 8.20 | 7.60 | 0 | 0 | 0 |
18/04/2011 |
8
|
10,190 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
15/04/2011 |
8.40
|
4,290 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
14/04/2011 |
8.50
|
7,530 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
13/04/2011 |
8.50
|
15,530 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
08/04/2011 |
8.50
|
10,610 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
07/04/2011 |
8.50
|
14,320 | 9 | 9 | 8.50 | 0 | 0 | 0 |
06/04/2011 |
8.80
|
47,460 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
05/04/2011 |
8.40
|
13,680 | 8.40 | 8.80 | 8.30 | 0 | 0 | 0 |
04/04/2011 |
8.60
|
27,440 | 8.40 | 8.90 | 8.30 | 0 | 0 | 0 |
01/04/2011 |
8.60
|
25,930 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |