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 | -3.45% | 131,800 | 0 | 0 |
2.80
2.90
2.80
|
2 tháng
(2024-07-22) |
-0.20 | -6.67% | 306,300 | -800 | -0.0 |
2.80
3
2.80
|
3 tháng
(2024-06-21) |
-0.70 | -20% | 1,891,900 | -800 | -0.0 |
2.80
4
2.80
|
6 tháng
(2024-03-29) |
0 | 0% | 2,882,800 | -800 | -0.0 |
2.60
4
2.80
|
12 tháng
(2023-09-29) |
-0.20 | -6.67% | 3,974,300 | -35,216 | -0.1 |
2.60
4
2.80
|
24 tháng
(2022-09-30) |
-0.90 | -24.32% | 8,827,760 | -35,216 | -0.1 |
2.40
4.20
2.80
|
36 tháng
(2021-10-05) |
-1.20 | -30% | 40,823,887 | -39,216 | -0.2 |
2.40
7
2.80
|
60 tháng
(2019-10-16) |
2.30 | 460% | 50,422,839 | -40,416 | -0.2 |
0.30
7
2.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/10/2011 |
5.60
|
42,910 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
12/10/2011 |
5.70
|
71,530 | 6 | 6 | 5.70 | 0 | 0 | 0 |
11/10/2011 |
6
|
29,020 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
10/10/2011 |
5.90
|
18,620 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
07/10/2011 |
5.90
|
10,510 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
06/10/2011 |
5.90
|
97,480 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
05/10/2011 |
5.70
|
44,230 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
04/10/2011 |
5.70
|
70,130 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
03/10/2011 |
5.90
|
26,660 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
30/09/2011 |
5.90
|
101,600 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
29/09/2011 |
6
|
223,220 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
28/09/2011 |
6.30
|
236,240 | 6.10 | 6.40 | 6.10 | 0 | 34,750 | -0.2 |
27/09/2011 |
6.10
|
70,290 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
26/09/2011 |
6
|
86,830 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
23/09/2011 |
5.90
|
162,010 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
22/09/2011 |
5.70
|
124,300 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
21/09/2011 |
5.50
|
138,920 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
20/09/2011 |
5.70
|
94,020 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
19/09/2011 |
5.90
|
55,460 | 5.70 | 5.90 | 5.50 | 100 | 0 | 0.0 |
16/09/2011 |
5.70
|
176,850 | 5.90 | 5.90 | 5.70 | 100 | 0 | 0.0 |
15/09/2011 |
5.90
|
138,710 | 6.20 | 6.20 | 5.90 | 100 | 0 | 0.0 |
14/09/2011 |
6.20
|
266,010 | 6.50 | 6.70 | 6.20 | 4,100 | 50 | 0.0 |
13/09/2011 |
6.50
|
265,440 | 6.40 | 6.60 | 6.30 | 100 | 0 | 0.0 |
12/09/2011 |
6.40
|
248,550 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
09/09/2011 |
6.10
|
218,830 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
08/09/2011 |
6.30
|
189,110 | 6 | 6.30 | 6.20 | 0 | 22,000 | -0.1 |
07/09/2011 |
6
|
189,470 | 5.80 | 6 | 5.80 | 10,430 | 0 | 0.1 |
06/09/2011 |
5.80
|
542,050 | 5.60 | 5.80 | 5.60 | 0 | 900 | -0.0 |
05/09/2011 |
5.60
|
434,810 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
01/09/2011 |
5.40
|
265,970 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
31/08/2011 |
5.20
|
171,130 | 5 | 5.20 | 5 | 0 | 0 | 0 |
30/08/2011 |
5
|
71,270 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
29/08/2011 |
5
|
64,400 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
26/08/2011 |
4.90
|
12,730 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
25/08/2011 |
4.90
|
21,250 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
24/08/2011 |
4.90
|
64,070 | 5 | 5 | 4.90 | 0 | 0 | 0 |
23/08/2011 |
5
|
93,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
22/08/2011 |
5
|
134,180 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
19/08/2011 |
4.90
|
18,580 | 5 | 5 | 4.80 | 0 | 0 | 0 |
18/08/2011 |
5
|
34,290 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
17/08/2011 |
4.80
|
28,300 | 4.60 | 4.80 | 4.70 | 170 | 0 | 0.0 |
16/08/2011 |
4.60
|
7,280 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
15/08/2011 |
4.70
|
25,760 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
12/08/2011 |
4.80
|
38,610 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
11/08/2011 |
4.70
|
62,790 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
10/08/2011 |
4.90
|
94,550 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
09/08/2011 |
4.90
|
85,840 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
08/08/2011 |
5.10
|
49,940 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
05/08/2011 |
5.10
|
15,080 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
04/08/2011 |
5.10
|
23,710 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
03/08/2011 |
4.90
|
278,580 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
02/08/2011 |
5.10
|
27,620 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
01/08/2011 |
5.30
|
28,950 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
29/07/2011 |
5.40
|
11,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
28/07/2011 |
5.50
|
8,430 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
27/07/2011 |
5.50
|
32,990 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
26/07/2011 |
5.60
|
33,190 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
25/07/2011 |
5.70
|
48,370 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
22/07/2011 |
5.70
|
61,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
21/07/2011 |
5.80
|
27,210 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
20/07/2011 |
5.90
|
40,010 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
19/07/2011 |
5.80
|
29,620 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
18/07/2011 |
5.80
|
3,383 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
15/07/2011 |
5.90
|
13,190 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
14/07/2011 |
6.10
|
29,290 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
13/07/2011 |
5.90
|
45,600 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
12/07/2011 |
6.10
|
46,770 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
11/07/2011 |
6.30
|
3,510 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
08/07/2011 |
6.20
|
6,510 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
07/07/2011 |
6.40
|
9,530 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
06/07/2011 |
6.50
|
32,200 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
05/07/2011 |
6.70
|
33,210 | 6.40 | 6.70 | 6.40 | 0 | 10,100 | -0.1 |
04/07/2011 |
6.40
|
47,500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
01/07/2011 |
6.60
|
12,000 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
30/06/2011 |
6.70
|
42,550 | 6.50 | 6.70 | 6.30 | 0 | 11,000 | -0.1 |
29/06/2011 |
6.50
|
46,550 | 6.80 | 6.80 | 6.50 | 0 | 5,700 | -0.0 |
28/06/2011 |
6.80
|
41,570 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
27/06/2011 |
6.70
|
33,730 | 6.60 | 6.70 | 6.40 | 0 | 5,000 | -0.0 |
24/06/2011 |
6.60
|
15,140 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
23/06/2011 |
6.40
|
84,060 | 6.70 | 6.70 | 6.40 | 0 | 10,200 | -0.1 |
22/06/2011 |
6.70
|
24,520 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
21/06/2011 |
6.70
|
32,700 | 6.60 | 6.70 | 6.50 | 0 | 1,000 | -0.0 |
20/06/2011 |
6.60
|
46,870 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
17/06/2011 |
6.70
|
60,280 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
16/06/2011 |
7
|
71,850 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
15/06/2011 |
6.80
|
182,500 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
14/06/2011 |
7.10
|
264,240 | 7 | 7.30 | 6.90 | 0 | 150 | -0.0 |
13/06/2011 |
7
|
46,830 | 7 | 7.10 | 7 | 0 | 2,750 | -0.0 |
10/06/2011 |
7
|
84,760 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
09/06/2011 |
6.90
|
38,770 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
08/06/2011 |
6.80
|
101,280 | 7 | 7 | 6.80 | 0 | 0 | 0 |
07/06/2011 |
7
|
53,550 | 6.70 | 7 | 6.70 | 14,000 | 0 | 0.1 |
06/06/2011 |
6.70
|
41,270 | 6.70 | 6.70 | 6.50 | 18,000 | 0 | 0.1 |
03/06/2011 |
6.70
|
171,040 | 6.90 | 7.10 | 6.70 | 1,000 | 0 | 0.0 |
02/06/2011 |
6.90
|
237,950 | 6.70 | 7 | 6.90 | 0 | 150 | -0.0 |
01/06/2011 |
6.70
|
212,040 | 6.40 | 6.70 | 6.30 | 0 | 4,000 | -0.0 |
31/05/2011 |
6.40
|
86,930 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
30/05/2011 |
6.10
|
147,970 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
27/05/2011 |
5.90
|
111,080 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
26/05/2011 |
5.70
|
110,360 | 5.50 | 5.70 | 5.30 | 8,000 | 0 | 0.0 |