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 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.40 | -50% | 2,197,829 | 0 | 0 |
0.40
0.90
0.40
|
36 tháng
(2021-10-05) |
-0.50 | -55.56% | 11,205,384 | 2,000 | 0.0 |
0.40
2.50
0.40
|
60 tháng
(2019-10-16) |
0.10 | 33.33% | 20,528,870 | 2,000 | 0.0 |
0.20
2.50
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/11/2011 |
4.30
|
29,400 | 4.47 | 4.56 | 4.30 | 0 | 0 | 0 |
31/10/2011 |
4.47
|
143,800 | 4.47 | 4.64 | 4.39 | 0 | 0 | 0 |
28/10/2011 |
4.47
|
46,900 | 4.21 | 4.47 | 4.30 | 0 | 0 | 0 |
27/10/2011 |
4.21
|
93,700 | 4.30 | 4.39 | 4.13 | 0 | 0 | 0 |
26/10/2011 |
4.30
|
43,200 | 4.39 | 4.39 | 4.21 | 0 | 0 | 0 |
25/10/2011 |
4.39
|
35,300 | 4.47 | 4.47 | 4.30 | 0 | 0 | 0 |
24/10/2011 |
4.47
|
23,500 | 4.56 | 4.73 | 4.47 | 0 | 0 | 0 |
21/10/2011 |
4.56
|
26,700 | 4.30 | 4.56 | 4.39 | 0 | 0 | 0 |
20/10/2011 |
4.30
|
28,500 | 4.30 | 4.39 | 4.30 | 0 | 0 | 0 |
19/10/2011 |
4.30
|
83,200 | 4.30 | 4.47 | 4.13 | 0 | 0 | 0 |
18/10/2011 |
4.30
|
51,300 | 4.47 | 4.47 | 4.30 | 0 | 0 | 0 |
17/10/2011 |
4.47
|
19,400 | 4.56 | 4.64 | 4.47 | 0 | 0 | 0 |
14/10/2011 |
4.56
|
16,000 | 4.64 | 4.73 | 4.56 | 0 | 0 | 0 |
13/10/2011 |
4.64
|
10,400 | 4.73 | 4.73 | 4.56 | 0 | 0 | 0 |
12/10/2011 |
4.73
|
53,700 | 4.82 | 4.82 | 4.64 | 0 | 0 | 0 |
11/10/2011 |
4.82
|
9,300 | 4.82 | 4.99 | 4.82 | 0 | 0 | 0 |
10/10/2011 |
4.82
|
13,100 | 4.90 | 5.16 | 4.73 | 0 | 0 | 0 |
07/10/2011 |
4.90
|
33,200 | 5.07 | 5.33 | 4.90 | 0 | 0 | 0 |
06/10/2011 |
5.07
|
63,300 | 4.82 | 5.07 | 4.82 | 0 | 0 | 0 |
05/10/2011 |
4.82
|
46,100 | 4.90 | 4.99 | 4.73 | 0 | 0 | 0 |
04/10/2011 |
4.90
|
110,800 | 4.99 | 5.07 | 4.73 | 0 | 0 | 0 |
03/10/2011 |
4.99
|
39,900 | 4.99 | 5.07 | 4.73 | 0 | 0 | 0 |
30/09/2011 |
4.99
|
34,800 | 5.16 | 5.16 | 4.99 | 0 | 0 | 0 |
29/09/2011 |
5.16
|
100,000 | 5.42 | 5.42 | 5.07 | 0 | 0 | 0 |
28/09/2011 |
5.42
|
102,800 | 5.16 | 5.42 | 5.16 | 0 | 0 | 0 |
27/09/2011 |
5.16
|
77,300 | 5.07 | 5.25 | 4.90 | 0 | 0 | 0 |
26/09/2011 |
5.07
|
51,200 | 5.33 | 5.33 | 4.99 | 0 | 0 | 0 |
23/09/2011 |
5.33
|
113,800 | 5.50 | 5.50 | 5.25 | 0 | 0 | 0 |
22/09/2011 |
5.50
|
77,100 | 5.50 | 5.59 | 5.25 | 0 | 0 | 0 |
21/09/2011 |
5.50
|
81,100 | 5.50 | 5.59 | 5.25 | 100 | 0 | 0.0 |
20/09/2011 |
5.50
|
133,100 | 5.68 | 5.93 | 5.33 | 0 | 0 | 0 |
19/09/2011 |
5.68
|
81,700 | 5.68 | 5.76 | 5.42 | 100 | 0 | 0.0 |
16/09/2011 |
5.68
|
105,800 | 5.93 | 6.02 | 5.68 | 0 | 0 | 0 |
15/09/2011 |
5.93
|
199,500 | 5.93 | 6.19 | 5.93 | 0 | 0 | 0 |
14/09/2011 |
5.93
|
413,300 | 6.11 | 6.45 | 5.93 | 0 | 0 | 0 |
13/09/2011 |
6.11
|
120,500 | 5.76 | 6.11 | 6.11 | 0 | 0 | 0 |
12/09/2011 |
5.76
|
170,900 | 5.50 | 5.76 | 5.50 | 0 | 0 | 0 |
09/09/2011 |
5.50
|
119,000 | 5.42 | 5.59 | 5.25 | 0 | 0 | 0 |
08/09/2011 |
5.42
|
92,800 | 5.50 | 5.76 | 5.07 | 0 | 0 | 0 |
07/09/2011 |
5.50
|
86,700 | 5.07 | 5.50 | 5.25 | 0 | 0 | 0 |
06/09/2011 |
5.07
|
179,800 | 5.42 | 5.42 | 5.07 | 0 | 0 | 0 |
05/09/2011 |
5.42
|
236,500 | 5.16 | 5.42 | 5.16 | 0 | 0 | 0 |
01/09/2011 |
5.16
|
132,300 | 4.82 | 5.16 | 4.90 | 0 | 0 | 0 |
31/08/2011 |
4.82
|
107,300 | 4.73 | 4.99 | 4.82 | 0 | 0 | 0 |
30/08/2011 |
4.73
|
140,200 | 4.56 | 4.82 | 4.64 | 0 | 0 | 0 |
29/08/2011 |
4.56
|
68,300 | 4.30 | 4.56 | 4.39 | 0 | 0 | 0 |
26/08/2011 |
4.30
|
41,800 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
25/08/2011 |
4.39
|
55,400 | 4.47 | 4.47 | 4.30 | 0 | 0 | 0 |
24/08/2011 |
4.47
|
29,000 | 4.56 | 4.64 | 4.47 | 0 | 0 | 0 |
23/08/2011 |
4.56
|
75,800 | 4.47 | 4.73 | 4.39 | 0 | 0 | 0 |
22/08/2011 |
4.47
|
97,700 | 4.13 | 4.47 | 4.30 | 0 | 0 | 0 |
19/08/2011 |
4.13
|
22,300 | 4.30 | 4.30 | 4.13 | 0 | 0 | 0 |
18/08/2011 |
4.30
|
126,200 | 4.30 | 4.56 | 4.30 | 0 | 0 | 0 |
17/08/2011 |
4.30
|
69,400 | 4.21 | 4.47 | 4.21 | 0 | 0 | 0 |
16/08/2011 |
4.21
|
14,500 | 4.13 | 4.30 | 4.13 | 0 | 0 | 0 |
15/08/2011 |
4.13
|
12,500 | 4.13 | 4.21 | 4.13 | 0 | 0 | 0 |
12/08/2011 |
4.13
|
11,900 | 4.04 | 4.13 | 4.04 | 0 | 0 | 0 |
11/08/2011 |
4.04
|
7,700 | 4.13 | 4.13 | 3.87 | 0 | 0 | 0 |
10/08/2011 |
4.13
|
40,700 | 4.04 | 4.21 | 3.96 | 0 | 0 | 0 |
09/08/2011 |
4.04
|
65,300 | 4.21 | 4.21 | 4.04 | 0 | 0 | 0 |
08/08/2011 |
4.21
|
25,500 | 4.39 | 4.39 | 4.21 | 0 | 0 | 0 |
05/08/2011 |
4.39
|
103,200 | 4.64 | 4.64 | 4.39 | 0 | 0 | 0 |
04/08/2011 |
4.64
|
31,800 | 4.47 | 4.64 | 4.47 | 0 | 0 | 0 |
03/08/2011 |
4.47
|
12,900 | 4.21 | 4.47 | 4.21 | 0 | 0 | 0 |
02/08/2011 |
4.21
|
91,400 | 4.47 | 4.47 | 4.21 | 0 | 0 | 0 |
01/08/2011 |
4.47
|
143,800 | 4.82 | 4.82 | 4.47 | 0 | 0 | 0 |
29/07/2011 |
4.82
|
53,200 | 4.82 | 4.99 | 4.64 | 0 | 0 | 0 |
28/07/2011 |
4.82
|
54,200 | 4.82 | 4.99 | 4.82 | 0 | 0 | 0 |
27/07/2011 |
4.82
|
17,900 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 |
26/07/2011 |
4.82
|
25,700 | 4.99 | 5.16 | 4.73 | 0 | 0 | 0 |
25/07/2011 |
4.99
|
68,000 | 5.42 | 5.42 | 4.99 | 0 | 0 | 0 |
22/07/2011 |
5.42
|
56,000 | 5.33 | 5.50 | 5.07 | 0 | 0 | 0 |
21/07/2011 |
5.33
|
56,500 | 5.59 | 5.68 | 5.33 | 0 | 0 | 0 |
20/07/2011 |
5.59
|
56,400 | 5.59 | 5.68 | 5.33 | 0 | 0 | 0 |
19/07/2011 |
5.59
|
8,500 | 5.85 | 5.85 | 5.50 | 0 | 0 | 0 |
18/07/2011 |
5.85
|
17,800 | 5.68 | 5.85 | 5.68 | 0 | 0 | 0 |
15/07/2011 |
5.68
|
11,600 | 5.85 | 5.85 | 5.68 | 0 | 0 | 0 |
14/07/2011 |
5.85
|
14,200 | 5.85 | 5.85 | 5.68 | 0 | 0 | 0 |
13/07/2011 |
5.85
|
6,100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
12/07/2011 |
5.85
|
7,100 | 5.68 | 5.85 | 5.59 | 0 | 0 | 0 |
11/07/2011 |
5.68
|
8,800 | 5.85 | 5.85 | 5.59 | 0 | 0 | 0 |
08/07/2011 |
5.85
|
11,500 | 6.02 | 6.02 | 5.85 | 0 | 0 | 0 |
07/07/2011 |
6.02
|
14,300 | 6.02 | 6.19 | 5.93 | 0 | 0 | 0 |
06/07/2011 |
6.02
|
14,800 | 6.19 | 6.19 | 5.93 | 0 | 0 | 0 |
05/07/2011 |
6.19
|
28,400 | 5.85 | 6.19 | 6.19 | 0 | 0 | 0 |
04/07/2011 |
5.85
|
9,900 | 5.68 | 5.85 | 5.76 | 0 | 0 | 0 |
01/07/2011 |
5.68
|
18,100 | 5.85 | 5.85 | 5.68 | 0 | 0 | 0 |
30/06/2011 |
5.85
|
47,400 | 6.19 | 6.19 | 5.85 | 0 | 0 | 0 |
29/06/2011 |
6.19
|
19,300 | 6.19 | 6.28 | 6.02 | 0 | 0 | 0 |
28/06/2011 |
6.19
|
10,500 | 6.45 | 6.45 | 6.19 | 0 | 0 | 0 |
27/06/2011 |
6.45
|
13,700 | 6.36 | 6.45 | 6.19 | 0 | 0 | 0 |
24/06/2011 |
6.36
|
15,600 | 6.28 | 6.36 | 6.19 | 0 | 0 | 0 |
23/06/2011 |
6.28
|
17,800 | 6.62 | 6.62 | 6.19 | 0 | 10,000 | -0.1 |
22/06/2011 |
6.62
|
34,800 | 6.45 | 6.79 | 6.45 | 0 | 0 | 0 |
21/06/2011 |
6.45
|
40,100 | 6.28 | 6.62 | 6.19 | 0 | 0 | 0 |
20/06/2011 |
6.28
|
45,500 | 6.71 | 6.71 | 6.28 | 0 | 0 | 0 |
17/06/2011 |
6.71
|
68,300 | 7.14 | 7.14 | 6.71 | 0 | 0 | 0 |
16/06/2011 |
7.14
|
72,900 | 7.31 | 7.40 | 6.88 | 0 | 0 | 0 |
15/06/2011 |
7.31
|
46,900 | 7.31 | 7.57 | 7.31 | 0 | 0 | 0 |
14/06/2011 |
7.31
|
84,600 | 7.40 | 7.91 | 7.31 | 0 | 0 | 0 |