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 | -20% | 3,600 | -800 | -0.0 |
0.80
1
0.80
|
2 tháng
(2024-07-22) |
-0.10 | -11.11% | 9,100 | -800 | -0.0 |
0.80
1
0.80
|
3 tháng
(2024-07-04) |
0.10 | 14.29% | 20,300 | -800 | -0.0 |
0.70
1
0.80
|
6 tháng
(2024-04-19) |
-0.20 | -20% | 21,000 | -800 | -0.0 |
0.70
1
0.80
|
12 tháng
(2023-09-29) |
-0.20 | -20% | 41,000 | -800 | -0.0 |
0.70
1.10
0.80
|
24 tháng
(2022-09-30) |
-0.40 | -33.33% | 631,973 | 5,900 | 0.0 |
0.60
1.20
0.80
|
36 tháng
(2021-10-05) |
-0.80 | -50% | 4,964,979 | 5,900 | 0.0 |
0.60
3.70
0.80
|
60 tháng
(2019-10-16) |
0.20 | 33.33% | 5,738,586 | 5,900 | 0.0 |
0.60
3.70
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/12/2011 |
3.60
|
500 | 3.54 | 3.60 | 3.60 | 0 | 0 | 0 |
09/12/2011 |
3.54
|
3,300 | 3.66 | 3.66 | 3.54 | 0 | 0 | 0 |
08/12/2011 |
3.66
|
3,700 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 |
07/12/2011 |
3.72
|
1,500 | 3.77 | 3.89 | 3.72 | 0 | 0 | 0 |
06/12/2011 |
3.77
|
500 | 3.83 | 3.83 | 3.77 | 0 | 0 | 0 |
05/12/2011 |
3.83
|
7,700 | 3.66 | 3.83 | 3.72 | 0 | 0 | 0 |
02/12/2011 |
3.66
|
800 | 3.42 | 3.66 | 3.54 | 0 | 0 | 0 |
01/12/2011 |
3.42
|
5,500 | 3.54 | 3.60 | 3.36 | 0 | 0 | 0 |
30/11/2011 |
3.54
|
100 | 3.66 | 3.66 | 3.54 | 0 | 0 | 0 |
29/11/2011 |
3.66
|
16,000 | 3.66 | 3.72 | 3.60 | 0 | 0 | 0 |
28/11/2011 |
3.66
|
2,400 | 3.77 | 4.01 | 3.66 | 0 | 0 | 0 |
25/11/2011 |
3.77
|
100 | 3.83 | 3.83 | 3.77 | 0 | 0 | 0 |
24/11/2011 |
3.83
|
100 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
23/11/2011 |
3.89
|
100 | 3.95 | 3.95 | 3.89 | 0 | 0 | 0 |
22/11/2011 |
3.95
|
100 | 3.72 | 3.95 | 3.95 | 0 | 0 | 0 |
21/11/2011 |
3.72
|
3,000 | 3.95 | 3.95 | 3.72 | 0 | 0 | 0 |
18/11/2011 |
3.95
|
500 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
17/11/2011 |
3.95
|
500 | 4.07 | 4.07 | 3.95 | 0 | 0 | 0 |
16/11/2011 |
4.07
|
700 | 3.72 | 4.07 | 3.60 | 0 | 0 | 0 |
15/11/2011 |
3.72
|
1,100 | 3.72 | 3.83 | 3.72 | 0 | 0 | 0 |
14/11/2011 |
3.72
|
6,300 | 3.89 | 3.89 | 3.60 | 0 | 0 | 0 |
11/11/2011 |
3.89
|
5,400 | 4.01 | 4.01 | 3.72 | 0 | 0 | 0 |
10/11/2011 |
4.01
|
1,000 | 4.01 | 4.01 | 3.77 | 0 | 0 | 0 |
09/11/2011 |
4.01
|
600 | 4.19 | 4.19 | 4.01 | 0 | 0 | 0 |
08/11/2011 |
4.19
|
1,000 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
07/11/2011 |
4.19
|
5,100 | 4.25 | 4.42 | 4.19 | 0 | 0 | 0 |
04/11/2011 |
4.25
|
2,600 | 4.25 | 4.25 | 4.19 | 0 | 0 | 0 |
03/11/2011 |
4.25
|
700 | 4.19 | 4.31 | 4.25 | 0 | 0 | 0 |
02/11/2011 |
4.19
|
7,600 | 4.42 | 4.42 | 4.13 | 0 | 0 | 0 |
01/11/2011 |
4.42
|
500 | 4.72 | 4.72 | 4.42 | 0 | 0 | 0 |
31/10/2011 |
4.72
|
10,600 | 4.54 | 4.78 | 4.42 | 0 | 0 | 0 |
28/10/2011 |
4.54
|
3,700 | 4.25 | 4.54 | 4.42 | 0 | 0 | 0 |
27/10/2011 |
4.25
|
1,600 | 4.07 | 4.31 | 4.25 | 0 | 0 | 0 |
26/10/2011 |
4.07
|
2,200 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
25/10/2011 |
4.07
|
800 | 4.13 | 4.13 | 4.07 | 0 | 0 | 0 |
24/10/2011 |
4.13
|
6,300 | 4.25 | 4.31 | 4.13 | 0 | 0 | 0 |
21/10/2011 |
4.25
|
1,000 | 4.25 | 4.31 | 4.25 | 0 | 0 | 0 |
20/10/2011 |
4.25
|
1,200 | 4.19 | 4.25 | 4.25 | 0 | 0 | 0 |
19/10/2011 |
4.19
|
500 | 4.31 | 4.54 | 4.19 | 0 | 0 | 0 |
18/10/2011 |
4.31
|
2,500 | 4.31 | 4.31 | 4.25 | 0 | 0 | 0 |
17/10/2011 |
4.31
|
4,500 | 4.36 | 4.36 | 4.25 | 0 | 0 | 0 |
14/10/2011 |
4.36
|
3,100 | 4.36 | 4.66 | 4.36 | 0 | 0 | 0 |
13/10/2011 |
4.36
|
2,100 | 4.54 | 4.54 | 4.36 | 0 | 0 | 0 |
12/10/2011 |
4.54
|
4,300 | 4.60 | 4.60 | 4.48 | 0 | 0 | 0 |
11/10/2011 |
4.60
|
800 | 4.60 | 4.60 | 4.54 | 0 | 0 | 0 |
10/10/2011 |
4.60
|
1,500 | 4.72 | 4.72 | 4.60 | 0 | 0 | 0 |
07/10/2011 |
4.72
|
700 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
06/10/2011 |
4.72
|
300 | 4.60 | 4.78 | 4.72 | 0 | 0 | 0 |
05/10/2011 |
4.60
|
1,000 | 4.42 | 4.60 | 4.60 | 1,000 | 0 | 0.0 |
04/10/2011 |
4.42
|
1,200 | 4.54 | 4.60 | 4.42 | 0 | 0 | 0 |
03/10/2011 |
4.54
|
700 | 4.66 | 4.66 | 4.54 | 0 | 0 | 0 |
30/09/2011 |
4.66
|
6,200 | 4.48 | 4.72 | 4.66 | 6,000 | 0 | 0.0 |
29/09/2011 |
4.48
|
5,200 | 4.84 | 4.84 | 4.48 | 0 | 0 | 0 |
28/09/2011 |
4.84
|
900 | 4.90 | 4.90 | 4.66 | 0 | 0 | 0 |
27/09/2011 |
4.90
|
4,100 | 4.84 | 4.90 | 4.54 | 0 | 0 | 0 |
26/09/2011 |
4.84
|
200 | 4.78 | 4.84 | 4.84 | 0 | 0 | 0 |
23/09/2011 |
4.78
|
3,000 | 4.84 | 4.90 | 4.60 | 0 | 0 | 0 |
22/09/2011 |
4.84
|
2,100 | 4.60 | 4.84 | 4.72 | 0 | 0 | 0 |
21/09/2011 |
4.60
|
5,300 | 4.48 | 4.72 | 4.60 | 100 | 0 | 0.0 |
20/09/2011 |
4.48
|
18,000 | 4.60 | 4.78 | 4.48 | 0 | 0 | 0 |
19/09/2011 |
4.60
|
2,900 | 4.72 | 4.95 | 4.54 | 0 | 0 | 0 |
16/09/2011 |
4.72
|
21,500 | 5.01 | 5.01 | 4.72 | 0 | 0 | 0 |
15/09/2011 |
5.01
|
10,600 | 5.31 | 5.31 | 5.01 | 0 | 0 | 0 |
14/09/2011 |
5.31
|
11,900 | 5.49 | 5.84 | 5.19 | 0 | 0 | 0 |
13/09/2011 |
5.49
|
26,400 | 5.19 | 5.49 | 5.43 | 0 | 0 | 0 |
12/09/2011 |
5.19
|
30,700 | 4.90 | 5.19 | 5.01 | 0 | 0 | 0 |
09/09/2011 |
4.90
|
6,300 | 4.78 | 5.01 | 4.78 | 0 | 0 | 0 |
08/09/2011 |
4.78
|
14,100 | 4.84 | 5.01 | 4.78 | 0 | 0 | 0 |
07/09/2011 |
4.84
|
8,900 | 4.72 | 4.90 | 4.78 | 0 | 0 | 0 |
06/09/2011 |
4.72
|
1,400 | 4.72 | 4.78 | 4.72 | 1,000 | 0 | 0.0 |
05/09/2011 |
4.72
|
13,000 | 5.07 | 5.07 | 4.72 | 0 | 0 | 0 |
01/09/2011 |
5.07
|
16,100 | 4.72 | 5.07 | 4.78 | 0 | 0 | 0 |
31/08/2011 |
4.72
|
3,800 | 4.72 | 4.84 | 4.48 | 2,800 | 0 | 0.0 |
30/08/2011 |
4.72
|
10,800 | 4.72 | 4.78 | 4.72 | 0 | 0 | 0 |
29/08/2011 |
4.72
|
15,800 | 4.48 | 4.72 | 4.42 | 0 | 0 | 0 |
26/08/2011 |
4.48
|
3,800 | 4.66 | 4.66 | 4.19 | 0 | 0 | 0 |
25/08/2011 |
4.66
|
400 | 4.42 | 4.66 | 4.25 | 0 | 0 | 0 |
24/08/2011 |
4.42
|
7,700 | 4.48 | 4.54 | 4.25 | 900 | 0 | 0.0 |
23/08/2011 |
4.48
|
1,800 | 4.66 | 4.66 | 4.42 | 0 | 0 | 0 |
22/08/2011 |
4.66
|
8,500 | 4.42 | 4.66 | 4.66 | 0 | 0 | 0 |
19/08/2011 |
4.42
|
3,700 | 4.42 | 4.60 | 4.25 | 0 | 0 | 0 |
18/08/2011 |
4.42
|
26,200 | 4.31 | 4.42 | 4.25 | 0 | 0 | 0 |
17/08/2011 |
4.31
|
8,200 | 4.13 | 4.31 | 4.13 | 2,000 | 0 | 0.0 |
16/08/2011 |
4.13
|
5,100 | 4.07 | 4.13 | 3.95 | 0 | 0 | 0 |
15/08/2011 |
4.07
|
1,200 | 3.95 | 4.07 | 4.07 | 1,200 | 0 | 0.0 |
12/08/2011 |
3.95
|
5,400 | 3.83 | 4.13 | 3.95 | 0 | 0 | 0 |
11/08/2011 |
3.83
|
6,700 | 3.95 | 4.01 | 3.83 | 0 | 0 | 0 |
10/08/2011 |
3.95
|
2,500 | 3.89 | 4.07 | 3.83 | 0 | 0 | 0 |
09/08/2011 |
3.89
|
11,600 | 3.95 | 3.95 | 3.72 | 0 | 0 | 0 |
08/08/2011 |
3.95
|
1,000 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 |
05/08/2011 |
4.13
|
1,700 | 4.25 | 4.31 | 4.13 | 0 | 0 | 0 |
04/08/2011 |
4.25
|
3,200 | 3.95 | 4.25 | 4.01 | 0 | 0 | 0 |
03/08/2011 |
3.95
|
18,100 | 4.19 | 4.19 | 3.95 | 0 | 0 | 0 |
02/08/2011 |
4.19
|
30,200 | 4.48 | 4.48 | 4.19 | 0 | 0 | 0 |
01/08/2011 |
4.48
|
300 | 4.36 | 4.48 | 4.48 | 0 | 0 | 0 |
29/07/2011 |
4.36
|
7,900 | 4.48 | 4.54 | 4.36 | 0 | 0 | 0 |
28/07/2011 |
4.48
|
1,600 | 4.31 | 4.66 | 4.48 | 0 | 0 | 0 |
27/07/2011 |
4.31
|
15,100 | 4.60 | 4.60 | 4.31 | 0 | 0 | 0 |
26/07/2011 |
4.60
|
7,000 | 4.54 | 4.66 | 4.54 | 0 | 0 | 0 |
25/07/2011 |
4.54
|
4,000 | 4.84 | 4.84 | 4.54 | 0 | 0 | 0 |