Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
2.60 | 11.26% | 6,400 | 0 | 0 |
21.60
28.70
25.70
|
2 tháng
(2024-07-22) |
-4.10 | -13.76% | 12,600 | 0 | 0 |
21.60
29.80
25.70
|
3 tháng
(2024-06-20) |
-5.20 | -16.83% | 17,900 | 0 | 0 |
21.60
40.90
25.70
|
6 tháng
(2024-03-22) |
-2.39 | -8.50% | 29,800 | 0 | 0.0 |
21.60
40.90
25.70
|
12 tháng
(2023-09-25) |
4.30 | 20.07% | 35,700 | 200 | 0.0 |
19.27
40.90
25.70
|
24 tháng
(2022-09-29) |
-11.98 | -31.80% | 45,854 | 1,100 | 0.0 |
19.27
47.46
25.70
|
36 tháng
(2021-10-04) |
-16.16 | -38.60% | 66,473 | 1,100 | 0.0 |
19.27
47.46
25.70
|
60 tháng
(2019-10-15) |
-9.68 | -27.37% | 119,379 | 2,090 | 0.1 |
12.88
47.84
25.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
22/11/2011 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
21/11/2011 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
18/11/2011 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
17/11/2011 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
16/11/2011 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
15/11/2011 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
14/11/2011 |
4.58
|
100 | 4.39 | 4.58 | 4.58 | 0 | 0 | 0 |
11/11/2011 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
10/11/2011 |
4.39
|
100 | 4.22 | 4.39 | 4.39 | 0 | 0 | 0 |
09/11/2011 |
4.22
|
100 | 3.96 | 4.22 | 4.22 | 0 | 0 | 0 |
08/11/2011 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
07/11/2011 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
04/11/2011 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
03/11/2011 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
02/11/2011 |
3.96
|
0 | 3.90 | 3.96 | 3.96 | 0 | 0 | 0 |
01/11/2011 |
3.90
|
5,000 | 4.00 | 4.06 | 3.90 | 0 | 5,000 | -0.1 |
31/10/2011 |
4.00
|
8,000 | 4.09 | 4.09 | 4.00 | 0 | 8,000 | -0.1 |
28/10/2011 |
4.09
|
7,100 | 4.06 | 4.09 | 4.09 | 0 | 2,200 | -0.0 |
27/10/2011 |
4.06
|
3,000 | 3.90 | 4.06 | 4.06 | 0 | 0 | 0 |
26/10/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
25/10/2011 |
3.90
|
300 | 4.06 | 4.06 | 3.90 | 0 | 0 | 0 |
24/10/2011 |
4.06
|
1,400 | 4.09 | 4.09 | 4.06 | 0 | 0 | 0 |
21/10/2011 |
4.09
|
10,900 | 4.22 | 4.22 | 3.93 | 0 | 100 | -0.0 |
20/10/2011 |
4.22
|
1,000 | 4.16 | 4.22 | 4.22 | 0 | 0 | 0 |
19/10/2011 |
4.16
|
2,300 | 3.90 | 4.16 | 4.00 | 0 | 0 | 0 |
18/10/2011 |
3.90
|
1,600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
17/10/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
14/10/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
13/10/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
12/10/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
11/10/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/10/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
07/10/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
06/10/2011 |
3.90
|
1,200 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
05/10/2011 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
04/10/2011 |
4.09
|
0 | 4.06 | 4.09 | 4.09 | 0 | 0 | 0 |
03/10/2011 |
4.06
|
19,300 | 4.06 | 4.09 | 4.06 | 7,700 | 0 | 0.1 |
30/09/2011 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
29/09/2011 |
4.06
|
2,100 | 3.90 | 4.13 | 4.06 | 100 | 0 | 0.0 |
28/09/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
27/09/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
26/09/2011 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 500 | 0 | 0.0 |
23/09/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
22/09/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
21/09/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
20/09/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
19/09/2011 |
3.90
|
1,500 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 |
16/09/2011 |
3.96
|
2,800 | 4.22 | 4.22 | 3.96 | 0 | 0 | 0 |
15/09/2011 |
4.22
|
300 | 4.52 | 4.52 | 4.22 | 0 | 0 | 0 |
14/09/2011 |
4.52
|
300 | 4.22 | 4.52 | 4.48 | 0 | 0 | 0 |
13/09/2011 |
4.22
|
2,300 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
12/09/2011 |
4.22
|
3,500 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
09/09/2011 |
4.29
|
3,000 | 4.26 | 4.32 | 4.29 | 0 | 0 | 0 |
08/09/2011 |
4.26
|
0 | 4.32 | 4.26 | 4.26 | 0 | 0 | 0 |
07/09/2011 |
4.32
|
8,300 | 4.06 | 4.32 | 4.06 | 0 | 0 | 0 |
06/09/2011 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
05/09/2011 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
01/09/2011 |
4.06
|
5,000 | 4.03 | 4.06 | 4.06 | 0 | 0 | 0 |
31/08/2011 |
4.03
|
6,800 | 4.06 | 4.09 | 4.03 | 6,700 | 0 | 0.1 |
30/08/2011 |
4.06
|
100 | 4.19 | 4.19 | 4.06 | 0 | 0 | 0 |
29/08/2011 |
4.19
|
2,000 | 3.96 | 4.19 | 3.93 | 0 | 0 | 0 |
26/08/2011 |
3.96
|
400 | 3.93 | 3.96 | 3.93 | 100 | 0 | 0.0 |
25/08/2011 |
3.93
|
2,100 | 3.90 | 3.93 | 3.93 | 0 | 0 | 0 |
24/08/2011 |
3.90
|
2,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
23/08/2011 |
3.90
|
2,600 | 3.87 | 3.90 | 3.90 | 0 | 0 | 0 |
22/08/2011 |
3.87
|
100 | 3.83 | 3.87 | 3.87 | 100 | 0 | 0.0 |
19/08/2011 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
18/08/2011 |
3.83
|
500 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
17/08/2011 |
3.83
|
300 | 3.83 | 3.83 | 3.80 | 0 | 0 | 0 |
16/08/2011 |
3.83
|
100 | 3.74 | 3.83 | 3.83 | 0 | 0 | 0 |
15/08/2011 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
12/08/2011 |
3.74
|
100 | 3.67 | 3.74 | 3.74 | 0 | 0 | 0 |
11/08/2011 |
3.67
|
200 | 3.61 | 3.67 | 3.57 | 0 | 0 | 0 |
10/08/2011 |
3.61
|
2,100 | 3.48 | 3.61 | 3.44 | 0 | 0 | 0 |
09/08/2011 |
3.48
|
11,000 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 |
08/08/2011 |
3.48
|
2,800 | 3.57 | 3.57 | 3.38 | 100 | 0 | 0.0 |
05/08/2011 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
04/08/2011 |
3.57
|
3,200 | 3.48 | 3.57 | 3.57 | 0 | 0 | 0 |
03/08/2011 |
3.48
|
100 | 3.25 | 3.48 | 3.48 | 0 | 0 | 0 |
02/08/2011 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
01/08/2011 |
3.25
|
100 | 3.48 | 3.48 | 3.25 | 0 | 0 | 0 |
29/07/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
28/07/2011 |
3.48
|
6,600 | 3.48 | 3.51 | 3.48 | 0 | 0 | 0 |
27/07/2011 |
3.48
|
2,000 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
26/07/2011 |
3.48
|
1,100 | 3.51 | 3.51 | 3.48 | 0 | 0 | 0 |
25/07/2011 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
22/07/2011 |
3.51
|
15,300 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
21/07/2011 |
3.51
|
1,000 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
20/07/2011 |
3.51
|
5,000 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
19/07/2011 |
3.51
|
11,000 | 3.51 | 3.54 | 3.51 | 0 | 0 | 0 |
18/07/2011 |
3.51
|
800 | 3.48 | 3.51 | 3.48 | 0 | 0 | 0 |
15/07/2011 |
3.48
|
9,000 | 3.74 | 3.74 | 3.48 | 0 | 0 | 0 |
14/07/2011 |
3.74
|
100 | 3.54 | 3.74 | 3.74 | 0 | 0 | 0 |
13/07/2011 |
3.54
|
4,400 | 3.54 | 3.74 | 3.51 | 0 | 0 | 0 |
12/07/2011 |
3.54
|
17,500 | 3.51 | 3.54 | 3.44 | 0 | 0 | 0 |
11/07/2011 |
3.51
|
7,200 | 3.48 | 3.54 | 3.51 | 0 | 0 | 0 |
08/07/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
07/07/2011 |
3.48
|
1,300 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 |
06/07/2011 |
3.57
|
1,100 | 3.44 | 3.57 | 3.38 | 0 | 0 | 0 |