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) |
-0.10 | -11.11% | 20,500 | 0 | 0 |
0.80
0.90
0.80
|
2 tháng
(2024-07-22) |
0 | 0% | 23,000 | 0 | 0 |
0.80
0.90
0.80
|
3 tháng
(2024-07-04) |
0 | 0% | 35,300 | 0 | 0 |
0.70
0.90
0.80
|
6 tháng
(2024-07-04) |
0 | 0% | 35,300 | 0 | 0 |
0.70
0.90
0.80
|
12 tháng
(2024-07-04) |
0 | 0% | 35,300 | 0 | 0 |
0.70
0.90
0.80
|
24 tháng
(2022-09-30) |
-0.10 | -11.11% | 898,002 | 0 | 0 |
0.50
0.90
0.80
|
36 tháng
(2021-10-05) |
-0.30 | -27.27% | 4,770,167 | 7,300 | 0.0 |
0.50
2.90
0.80
|
60 tháng
(2019-10-16) |
-1.60 | -66.67% | 6,267,813 | 27,300 | 0.0 |
0.50
2.90
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/06/2011 |
4.73
|
21,500 | 4.50 | 4.73 | 4.45 | 0 | 0 | 0 |
10/06/2011 |
4.50
|
36,300 | 4.22 | 4.50 | 4.39 | 0 | 0 | 0 |
09/06/2011 |
4.22
|
6,200 | 4.10 | 4.28 | 4.16 | 0 | 0 | 0 |
08/06/2011 |
4.10
|
21,400 | 4.16 | 4.28 | 3.99 | 0 | 0 | 0 |
07/06/2011 |
4.16
|
26,700 | 3.99 | 4.16 | 3.99 | 0 | 0 | 0 |
06/06/2011 |
3.99
|
1,800 | 3.93 | 3.99 | 3.82 | 0 | 0 | 0 |
03/06/2011 |
3.93
|
23,200 | 3.82 | 4.05 | 3.76 | 0 | 0 | 0 |
02/06/2011 |
3.82
|
3,000 | 3.59 | 3.82 | 3.82 | 0 | 0 | 0 |
01/06/2011 |
3.59
|
26,800 | 3.53 | 3.76 | 3.53 | 0 | 0 | 0 |
31/05/2011 |
3.53
|
7,900 | 3.42 | 3.59 | 3.53 | 0 | 0 | 0 |
30/05/2011 |
3.42
|
40,400 | 3.65 | 3.71 | 3.42 | 0 | 0 | 0 |
27/05/2011 |
3.65
|
23,800 | 3.59 | 3.82 | 3.59 | 0 | 0 | 0 |
26/05/2011 |
3.59
|
20,700 | 3.76 | 3.88 | 3.59 | 0 | 0 | 0 |
25/05/2011 |
3.76
|
4,500 | 3.99 | 3.99 | 3.76 | 0 | 0 | 0 |
24/05/2011 |
3.99
|
6,800 | 4.28 | 4.28 | 3.99 | 0 | 0 | 0 |
23/05/2011 |
4.28
|
6,800 | 4.56 | 4.56 | 4.28 | 0 | 0 | 0 |
20/05/2011 |
4.56
|
7,300 | 4.62 | 4.62 | 4.56 | 0 | 0 | 0 |
19/05/2011 |
4.62
|
6,100 | 4.56 | 4.85 | 4.56 | 0 | 0 | 0 |
18/05/2011 |
4.56
|
1,000 | 4.68 | 4.68 | 4.56 | 0 | 0 | 0 |
17/05/2011 |
4.68
|
700 | 4.79 | 4.79 | 4.68 | 0 | 0 | 0 |
16/05/2011 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
13/05/2011 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
12/05/2011 |
4.79
|
8,500 | 4.79 | 4.85 | 4.79 | 100 | 0 | 0.0 |
11/05/2011 |
4.79
|
3,100 | 5.02 | 5.02 | 4.79 | 0 | 0 | 0 |
10/05/2011 |
5.02
|
26,500 | 5.36 | 5.36 | 5.02 | 0 | 0 | 0 |
09/05/2011 |
5.36
|
7,000 | 5.07 | 5.36 | 5.19 | 0 | 0 | 0 |
06/05/2011 |
5.07
|
2,100 | 4.96 | 5.13 | 4.85 | 0 | 0 | 0 |
05/05/2011 |
4.96
|
1,300 | 5.42 | 5.42 | 4.96 | 0 | 0 | 0 |
04/05/2011 |
5.42
|
8,000 | 5.13 | 5.42 | 4.85 | 0 | 0 | 0 |
29/04/2011 |
5.13
|
2,300 | 5.13 | 5.19 | 5.13 | 0 | 0 | 0 |
28/04/2011 |
5.13
|
4,200 | 5.13 | 5.47 | 4.90 | 0 | 0 | 0 |
27/04/2011 |
5.13
|
17,900 | 5.42 | 5.53 | 5.07 | 0 | 0 | 0 |
26/04/2011 |
5.42
|
4,200 | 5.70 | 5.70 | 5.42 | 0 | 0 | 0 |
25/04/2011 |
5.70
|
3,300 | 5.47 | 5.70 | 5.64 | 0 | 0 | 0 |
22/04/2011 |
5.47
|
6,000 | 5.53 | 5.53 | 5.42 | 0 | 0 | 0 |
21/04/2011 |
5.53
|
12,800 | 5.76 | 5.76 | 5.47 | 0 | 0 | 0 |
20/04/2011 |
5.76
|
24,800 | 6.27 | 6.44 | 5.76 | 0 | 0 | 0 |
19/04/2011 |
6.27
|
1,300 | 5.87 | 6.27 | 6.04 | 0 | 0 | 0 |
18/04/2011 |
5.87
|
10,000 | 6.27 | 6.27 | 5.87 | 0 | 0 | 0 |
15/04/2011 |
6.27
|
100 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
14/04/2011 |
6.27
|
100 | 6.16 | 6.27 | 6.27 | 0 | 0 | 0 |
13/04/2011 |
6.16
|
2,600 | 6.16 | 6.16 | 5.99 | 0 | 0 | 0 |
08/04/2011 |
6.16
|
4,800 | 6.16 | 6.16 | 6.10 | 0 | 0 | 0 |
07/04/2011 |
6.16
|
2,800 | 6.27 | 6.27 | 6.16 | 0 | 0 | 0 |
06/04/2011 |
6.27
|
100 | 6.16 | 6.27 | 6.27 | 0 | 0 | 0 |
05/04/2011 |
6.16
|
4,000 | 6.04 | 6.16 | 6.04 | 0 | 0 | 0 |
04/04/2011 |
6.04
|
9,600 | 6.16 | 6.21 | 6.04 | 0 | 0 | 0 |
01/04/2011 |
6.16
|
4,400 | 6.21 | 6.21 | 6.10 | 0 | 0 | 0 |
31/03/2011 |
6.21
|
4,700 | 6.16 | 6.39 | 6.04 | 0 | 0 | 0 |
30/03/2011 |
6.16
|
6,500 | 6.44 | 6.44 | 6.10 | 0 | 0 | 0 |
29/03/2011 |
6.44
|
6,600 | 6.27 | 6.44 | 6.27 | 0 | 0 | 0 |
28/03/2011 |
6.27
|
10,600 | 6.50 | 6.56 | 6.27 | 0 | 0 | 0 |
25/03/2011 |
6.50
|
8,300 | 6.33 | 6.56 | 6.39 | 0 | 0 | 0 |
24/03/2011 |
6.33
|
30,800 | 6.39 | 6.50 | 6.10 | 0 | 0 | 0 |
23/03/2011 |
6.39
|
2,900 | 6.33 | 6.39 | 5.99 | 0 | 0 | 0 |
22/03/2011 |
6.33
|
5,300 | 6.61 | 6.61 | 6.33 | 0 | 0 | 0 |
21/03/2011 |
6.61
|
6,300 | 6.67 | 7.01 | 6.61 | 0 | 0 | 0 |
18/03/2011 |
6.67
|
8,200 | 6.27 | 6.67 | 6.61 | 0 | 0 | 0 |
17/03/2011 |
6.27
|
1,700 | 6.27 | 6.44 | 6.16 | 0 | 0 | 0 |
16/03/2011 |
6.27
|
5,000 | 6.39 | 6.39 | 6.16 | 0 | 0 | 0 |
15/03/2011 |
6.39
|
2,000 | 6.39 | 6.56 | 6.39 | 0 | 0 | 0 |
14/03/2011 |
6.39
|
10,900 | 6.84 | 7.07 | 6.39 | 0 | 0 | 0 |
11/03/2011 |
6.84
|
19,500 | 6.50 | 6.84 | 6.78 | 0 | 0 | 0 |
10/03/2011 |
6.50
|
17,900 | 6.10 | 6.50 | 5.70 | 0 | 0 | 0 |
09/03/2011 |
6.10
|
6,200 | 6.50 | 6.61 | 6.10 | 0 | 0 | 0 |
08/03/2011 |
6.50
|
9,300 | 6.39 | 6.67 | 6.10 | 0 | 0 | 0 |
07/03/2011 |
6.39
|
18,500 | 6.39 | 6.44 | 6.33 | 0 | 0 | 0 |
04/03/2011 |
6.39
|
29,400 | 6.44 | 6.50 | 6.33 | 0 | 0 | 0 |
03/03/2011 |
6.44
|
11,900 | 6.78 | 7.01 | 6.44 | 0 | 0 | 0 |
02/03/2011 |
6.78
|
16,400 | 7.18 | 7.64 | 6.78 | 0 | 0 | 0 |
01/03/2011 |
7.18
|
7,700 | 7.24 | 7.24 | 7.18 | 0 | 0 | 0 |
28/02/2011 |
7.24
|
3,900 | 7.07 | 7.35 | 6.84 | 0 | 0 | 0 |
25/02/2011 |
7.07
|
2,900 | 7.30 | 7.35 | 7.07 | 0 | 0 | 0 |
24/02/2011 |
7.30
|
3,100 | 7.13 | 7.35 | 7.13 | 0 | 0 | 0 |
23/02/2011 |
7.13
|
800 | 6.84 | 7.24 | 6.67 | 0 | 0 | 0 |
22/02/2011 |
6.84
|
7,000 | 7.30 | 7.30 | 6.84 | 0 | 0 | 0 |
21/02/2011 |
7.30
|
13,100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
18/02/2011 |
7.30
|
2,600 | 7.64 | 7.92 | 7.30 | 0 | 0 | 0 |
17/02/2011 |
7.64
|
4,600 | 7.75 | 7.75 | 7.58 | 0 | 0 | 0 |
16/02/2011 |
7.75
|
3,300 | 7.70 | 7.87 | 7.70 | 0 | 0 | 0 |
15/02/2011 |
7.70
|
16,100 | 7.81 | 7.81 | 7.70 | 0 | 0 | 0 |
14/02/2011 |
7.81
|
16,100 | 7.75 | 8.15 | 7.75 | 0 | 0 | 0 |
11/02/2011 |
7.75
|
1,800 | 7.98 | 7.98 | 7.70 | 0 | 0 | 0 |
10/02/2011 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
09/02/2011 |
7.98
|
14,300 | 8.15 | 8.38 | 7.98 | 0 | 0 | 0 |
08/02/2011 |
8.15
|
1,300 | 8.10 | 8.55 | 8.15 | 0 | 0 | 0 |
28/01/2011 |
8.10
|
9,800 | 8.04 | 8.44 | 8.04 | 0 | 0 | 0 |
27/01/2011 |
8.04
|
5,100 | 7.81 | 8.10 | 7.98 | 0 | 0 | 0 |
26/01/2011 |
7.81
|
3,300 | 7.58 | 7.98 | 7.41 | 0 | 0 | 0 |
25/01/2011 |
7.58
|
4,100 | 8.15 | 8.15 | 7.58 | 0 | 0 | 0 |
24/01/2011 |
8.15
|
4,000 | 7.87 | 8.15 | 8.15 | 0 | 0 | 0 |
21/01/2011 |
7.87
|
400 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
20/01/2011 |
7.87
|
0 | 7.75 | 7.87 | 7.87 | 0 | 0 | 0 |
19/01/2011 |
7.75
|
6,600 | 7.92 | 8.04 | 7.75 | 0 | 0 | 0 |
18/01/2011 |
7.92
|
10,900 | 7.81 | 7.92 | 7.75 | 0 | 0 | 0 |
17/01/2011 |
7.81
|
3,400 | 7.70 | 7.98 | 7.81 | 0 | 0 | 0 |
14/01/2011 |
7.70
|
5,500 | 7.92 | 7.92 | 7.64 | 0 | 0 | 0 |
13/01/2011 |
7.92
|
300 | 7.81 | 7.92 | 7.81 | 0 | 0 | 0 |
12/01/2011 |
7.81
|
4,500 | 7.64 | 7.81 | 7.64 | 0 | 0 | 0 |
11/01/2011 |
7.64
|
8,100 | 7.81 | 7.81 | 7.64 | 0 | 0 | 0 |