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 | -16.67% | 116,600 | 0 | 0 |
0.50
0.60
0.50
|
2 tháng
(2024-07-22) |
-0.30 | -37.50% | 166,500 | 0 | 0 |
0.50
0.80
0.50
|
3 tháng
(2024-06-28) |
-0.50 | -50% | 209,900 | 0 | 0 |
0.50
1
0.50
|
6 tháng
(2024-03-25) |
-0.10 | -16.67% | 316,312 | 0 | 0 |
0.50
1
0.50
|
12 tháng
(2023-09-25) |
-0.20 | -28.57% | 693,065 | 0 | 0 |
0.40
1
0.50
|
24 tháng
(2022-09-30) |
-1.20 | -70.59% | 2,420,780 | 0 | 0 |
0.40
1.70
0.50
|
36 tháng
(2021-10-05) |
-0.90 | -64.29% | 10,655,831 | -1,100 | -0.0 |
0.40
3.70
0.50
|
60 tháng
(2019-10-16) |
0.10 | 25% | 16,676,251 | -1,100 | -0.0 |
0.20
3.70
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/05/2011 |
4.30
|
63,200 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
11/05/2011 |
4.20
|
42,080 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
10/05/2011 |
4.30
|
27,840 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
09/05/2011 |
4.10
|
46,270 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
06/05/2011 |
4.30
|
45,000 | 4 | 4.30 | 4 | 0 | 0 | 0 |
05/05/2011 |
4.10
|
46,180 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
04/05/2011 |
4.30
|
22,240 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
29/04/2011 |
4.50
|
69,340 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
28/04/2011 |
4.60
|
190,660 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
27/04/2011 |
4.60
|
13,470 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
26/04/2011 |
4.40
|
144,090 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
25/04/2011 |
4.20
|
108,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
22/04/2011 |
4
|
30,540 | 4 | 4 | 4 | 0 | 0 | 0 |
21/04/2011 |
3.90
|
7,970 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
20/04/2011 |
3.80
|
16,520 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
19/04/2011 |
3.70
|
79,020 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
18/04/2011 |
3.80
|
72,130 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
15/04/2011 |
3.90
|
106,320 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
14/04/2011 |
4.10
|
162,290 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
13/04/2011 |
4.30
|
56,010 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
08/04/2011 |
4.50
|
134,350 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
07/04/2011 |
4.70
|
71,230 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
06/04/2011 |
4.90
|
44,310 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
05/04/2011 |
4.80
|
89,360 | 5 | 5 | 4.80 | 0 | 0 | 0 |
04/04/2011 |
5
|
69,220 | 5 | 5 | 4.90 | 0 | 0 | 0 |
01/04/2011 |
5
|
180,670 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
31/03/2011 |
4.90
|
135,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |
30/03/2011 |
5
|
73,730 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
29/03/2011 |
5.20
|
124,500 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
28/03/2011 |
5.40
|
111,410 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
25/03/2011 |
5.50
|
180,310 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
24/03/2011 |
5.60
|
219,930 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
23/03/2011 |
5.70
|
152,000 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
22/03/2011 |
6
|
108,300 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
21/03/2011 |
6
|
467,330 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
18/03/2011 |
5.80
|
195,250 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
17/03/2011 |
6.10
|
254,050 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
16/03/2011 |
6.40
|
30,500 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
15/03/2011 |
6.30
|
99,640 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
14/03/2011 |
6.60
|
30,740 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
11/03/2011 |
6.90
|
87,440 | 6.90 | 7 | 6.70 | 200 | 0 | 0.0 |
10/03/2011 |
6.70
|
68,670 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
09/03/2011 |
6.40
|
59,240 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
08/03/2011 |
6.40
|
36,480 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
07/03/2011 |
6.50
|
66,490 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
04/03/2011 |
6.20
|
48,880 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
03/03/2011 |
6.30
|
28,940 | 6.30 | 6.50 | 6.10 | 0 | 1,000 | -0.0 |
02/03/2011 |
6.30
|
59,820 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
01/03/2011 |
6.60
|
32,640 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
28/02/2011 |
6.70
|
36,120 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
25/02/2011 |
6.80
|
30,300 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
24/02/2011 |
6.90
|
55,900 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
23/02/2011 |
7
|
13,810 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
22/02/2011 |
6.70
|
64,260 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
21/02/2011 |
6.90
|
25,230 | 7 | 7 | 6.90 | 0 | 0 | 0 |
18/02/2011 |
7.20
|
15,260 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
17/02/2011 |
7.30
|
27,700 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
16/02/2011 |
7.50
|
8,620 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
15/02/2011 |
7.50
|
3,610 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
14/02/2011 |
7.60
|
12,860 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
11/02/2011 |
7.80
|
25,270 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
10/02/2011 |
7.70
|
17,540 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
09/02/2011 |
7.60
|
22,360 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
08/02/2011 |
7.80
|
9,810 | 8 | 8 | 7.60 | 0 | 0 | 0 |
28/01/2011 |
7.70
|
21,290 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
27/01/2011 |
7.60
|
42,470 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
26/01/2011 |
7.30
|
40,320 | 7.70 | 7.70 | 7.30 | 0 | 4,590 | -0.0 |
25/01/2011 |
7.40
|
43,620 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
24/01/2011 |
7.50
|
60,000 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
21/01/2011 |
7.80
|
44,840 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
20/01/2011 |
7.80
|
18,760 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
19/01/2011 |
7.70
|
38,470 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
18/01/2011 |
7.80
|
17,900 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
17/01/2011 |
7.80
|
17,400 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
14/01/2011 |
7.70
|
42,710 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
13/01/2011 |
7.70
|
8,160 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
12/01/2011 |
7.60
|
15,680 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
11/01/2011 |
7.50
|
102,270 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
10/01/2011 |
7.80
|
49,300 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
07/01/2011 |
8.20
|
30,480 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
06/01/2011 |
8.30
|
44,400 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
05/01/2011 |
8.30
|
48,190 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
04/01/2011 |
8.30
|
33,100 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
31/12/2010 |
8.20
|
70,630 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
30/12/2010 |
8.20
|
14,180 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
29/12/2010 |
8.20
|
21,790 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
28/12/2010 |
8.40
|
26,830 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
27/12/2010 |
8.20
|
19,660 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
24/12/2010 |
8.40
|
221,030 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
23/12/2010 |
8
|
43,320 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
22/12/2010 |
8.20
|
52,900 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
21/12/2010 |
8.40
|
39,740 | 8.40 | 8.60 | 8.20 | 12,620 | 0 | 0.1 |
20/12/2010 |
8.40
|
54,490 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
17/12/2010 |
8.50
|
68,350 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
16/12/2010 |
8.10
|
82,060 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
15/12/2010 |
8.40
|
198,570 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
14/12/2010 |
8.80
|
201,490 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
13/12/2010 |
9.20
|
151,890 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
10/12/2010 |
9.10
|
110,100 | 8.70 | 9.10 | 8.60 | 0 | 0 | 0 |
09/12/2010 |
8.70
|
105,600 | 8.10 | 8.70 | 8.10 | 0 | 0 | 0 |