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) |
-3.30 | -6.71% | 3,500 | 0 | 0 |
45.90
49.20
45.90
|
2 tháng
(2024-07-22) |
-0.10 | -0.22% | 3,800 | 0 | 0 |
45.90
49.20
45.90
|
3 tháng
(2024-06-20) |
8.30 | 22.07% | 231,200 | 0 | 0 |
37.60
49.20
45.90
|
6 tháng
(2024-03-22) |
14.61 | 46.71% | 243,400 | 0 | 0 |
29.36
49.20
45.90
|
12 tháng
(2023-09-25) |
16.43 | 55.77% | 338,600 | -1,900 | -0.1 |
24.40
49.20
45.90
|
24 tháng
(2022-09-29) |
12.08 | 35.72% | 457,300 | -9,500 | 3.2 |
19.10
49.20
45.90
|
36 tháng
(2021-10-04) |
21.61 | 88.99% | 734,600 | -6,700 | 9.0 |
19.10
49.20
45.90
|
60 tháng
(2019-10-15) |
27.99 | 156.26% | 980,100 | -13,750 | 8.7 |
15.31
49.20
45.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/10/2011 |
3.87
|
30 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
27/10/2011 |
3.87
|
32,800 | 3.78 | 3.87 | 3.73 | 29,490 | 0 | 0.2 |
26/10/2011 |
3.78
|
1,000 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
25/10/2011 |
3.78
|
5,710 | 3.78 | 3.78 | 3.59 | 5,000 | 0 | 0.0 |
24/10/2011 |
3.78
|
100 | 3.73 | 3.78 | 3.78 | 0 | 0 | 0 |
21/10/2011 |
3.73
|
100 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
20/10/2011 |
3.73
|
15,470 | 3.68 | 3.82 | 3.59 | 0 | 0 | 0 |
19/10/2011 |
3.68
|
1,540 | 3.59 | 3.68 | 3.45 | 0 | 0 | 0 |
18/10/2011 |
3.59
|
2,030 | 3.54 | 3.59 | 3.49 | 2,000 | 0 | 0.0 |
17/10/2011 |
3.54
|
8,630 | 3.54 | 3.54 | 3.54 | 8,630 | 0 | 0.1 |
14/10/2011 |
3.54
|
640 | 3.54 | 3.59 | 3.54 | 0 | 0 | 0 |
13/10/2011 |
3.54
|
25,530 | 3.54 | 3.54 | 3.49 | 17,620 | 0 | 0.1 |
12/10/2011 |
3.54
|
23,270 | 3.49 | 3.59 | 3.49 | 0 | 0 | 0 |
11/10/2011 |
3.49
|
15,520 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
10/10/2011 |
3.49
|
12,220 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
07/10/2011 |
3.49
|
10 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
06/10/2011 |
3.49
|
10 | 3.45 | 3.49 | 3.49 | 0 | 0 | 0 |
05/10/2011 |
3.45
|
5,450 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 |
04/10/2011 |
3.40
|
250 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
03/10/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
30/09/2011 |
3.40
|
32,030 | 3.54 | 3.54 | 3.40 | 31,820 | 0 | 0.2 |
29/09/2011 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
28/09/2011 |
3.54
|
100 | 3.49 | 3.54 | 3.45 | 0 | 0 | 0 |
27/09/2011 |
3.49
|
20 | 3.40 | 3.49 | 3.49 | 0 | 0 | 0 |
26/09/2011 |
3.40
|
21,330 | 3.40 | 3.45 | 3.26 | 19,890 | 0 | 0.1 |
23/09/2011 |
3.40
|
130 | 3.49 | 3.54 | 3.40 | 0 | 0 | 0 |
22/09/2011 |
3.49
|
2,770 | 3.45 | 3.49 | 3.45 | 0 | 0 | 0 |
21/09/2011 |
3.45
|
1,010 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 |
20/09/2011 |
3.45
|
540 | 3.49 | 3.49 | 3.45 | 0 | 0 | 0 |
19/09/2011 |
3.49
|
10 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
16/09/2011 |
3.49
|
470 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
15/09/2011 |
3.49
|
1,900 | 3.49 | 3.49 | 3.40 | 0 | 0 | 0 |
14/09/2011 |
3.49
|
6,190 | 3.49 | 3.54 | 3.40 | 0 | 0 | 0 |
13/09/2011 |
3.49
|
3,670 | 3.45 | 3.59 | 3.35 | 0 | 0 | 0 |
12/09/2011 |
3.45
|
130 | 3.40 | 3.49 | 3.35 | 0 | 0 | 0 |
09/09/2011 |
3.40
|
3,000 | 3.35 | 3.40 | 3.40 | 0 | 0 | 0 |
08/09/2011 |
3.35
|
500 | 3.31 | 3.35 | 3.35 | 0 | 0 | 0 |
07/09/2011 |
3.31
|
500 | 3.40 | 3.40 | 3.31 | 0 | 0 | 0 |
06/09/2011 |
3.40
|
5,490 | 3.40 | 3.40 | 3.31 | 1,000 | 0 | 0.0 |
05/09/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
01/09/2011 |
3.40
|
1,760 | 3.45 | 3.45 | 3.31 | 0 | 0 | 0 |
31/08/2011 |
3.45
|
20 | 3.35 | 3.45 | 3.45 | 0 | 0 | 0 |
30/08/2011 |
3.35
|
9,940 | 3.35 | 3.45 | 3.35 | 0 | 0 | 0 |
29/08/2011 |
3.35
|
260 | 3.45 | 3.54 | 3.35 | 0 | 0 | 0 |
26/08/2011 |
3.45
|
1,210 | 3.35 | 3.45 | 3.35 | 0 | 0 | 0 |
25/08/2011 |
3.35
|
6,000 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 |
24/08/2011 |
3.35
|
1,000 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
23/08/2011 |
3.35
|
18,900 | 3.35 | 3.40 | 3.35 | 0 | 0 | 0 |
22/08/2011 |
3.35
|
4,000 | 3.31 | 3.35 | 3.31 | 0 | 0 | 0 |
19/08/2011 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
18/08/2011 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
17/08/2011 |
3.31
|
10 | 3.16 | 3.31 | 3.31 | 0 | 0 | 0 |
16/08/2011 |
3.16
|
850 | 3.07 | 3.16 | 3.16 | 0 | 0 | 0 |
15/08/2011 |
3.07
|
10,000 | 3.21 | 3.21 | 3.07 | 1,000 | 0 | 0.0 |
12/08/2011 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
11/08/2011 |
3.21
|
300 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 |
10/08/2011 |
3.21
|
1,070 | 3.16 | 3.21 | 3.07 | 0 | 0 | 0 |
09/08/2011 |
3.16
|
1,020 | 3.31 | 3.31 | 3.16 | 0 | 0 | 0 |
08/08/2011 |
3.31
|
10 | 3.26 | 3.31 | 3.31 | 0 | 0 | 0 |
05/08/2011 |
3.26
|
50 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
04/08/2011 |
3.26
|
200 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
03/08/2011 |
3.26
|
90 | 3.31 | 3.31 | 3.26 | 0 | 0 | 0 |
02/08/2011 |
3.31
|
5,000 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 |
01/08/2011 |
3.35
|
80 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 |
29/07/2011 |
3.40
|
1,070 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
28/07/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
27/07/2011 |
3.40
|
1,500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
26/07/2011 |
3.40
|
20 | 3.35 | 3.40 | 3.26 | 0 | 0 | 0 |
25/07/2011 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
22/07/2011 |
3.35
|
1,020 | 3.40 | 3.40 | 3.35 | 1,000 | 0 | 0.0 |
21/07/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
20/07/2011 |
3.40
|
1,210 | 3.31 | 3.40 | 3.40 | 0 | 0 | 0 |
19/07/2011 |
3.31
|
50 | 3.21 | 3.31 | 3.31 | 0 | 0 | 0 |
18/07/2011 |
3.21
|
272 | 3.26 | 3.26 | 3.21 | 0 | 0 | 0 |
15/07/2011 |
3.26
|
1,110 | 3.40 | 3.40 | 3.26 | 0 | 0 | 0 |
14/07/2011 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
13/07/2011 |
3.40
|
20 | 3.31 | 3.40 | 3.40 | 0 | 0 | 0 |
12/07/2011 |
3.31
|
2,090 | 3.45 | 3.45 | 3.31 | 0 | 2,000 | -0.0 |
11/07/2011 |
3.45
|
2,050 | 3.40 | 3.45 | 3.40 | 0 | 0 | 0 |
08/07/2011 |
3.40
|
10 | 3.31 | 3.40 | 3.40 | 0 | 0 | 0 |
07/07/2011 |
3.31
|
3,010 | 3.40 | 3.49 | 3.31 | 0 | 0 | 0 |
06/07/2011 |
3.40
|
2,230 | 3.45 | 3.45 | 3.40 | 1,000 | 0 | 0.0 |
05/07/2011 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
04/07/2011 |
3.45
|
4,000 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 |
01/07/2011 |
3.45
|
1,710 | 3.49 | 3.54 | 3.45 | 0 | 0 | 0 |
30/06/2011 |
3.49
|
2,300 | 3.54 | 3.54 | 3.45 | 0 | 0 | 0 |
29/06/2011 |
3.54
|
2,630 | 3.49 | 3.54 | 3.35 | 130 | 0 | 0.0 |
28/06/2011 |
3.49
|
25,960 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
27/06/2011 |
3.49
|
16,830 | 3.35 | 3.49 | 3.45 | 0 | 0 | 0 |
24/06/2011 |
3.35
|
3,670 | 3.31 | 3.35 | 3.35 | 0 | 0 | 0 |
23/06/2011 |
3.31
|
15,750 | 3.31 | 3.35 | 3.31 | 0 | 0 | 0 |
22/06/2011 |
3.31
|
18,800 | 3.35 | 3.35 | 3.31 | 0 | 0 | 0 |
21/06/2011 |
3.35
|
5,400 | 3.31 | 3.35 | 3.31 | 780 | 0 | 0.0 |
20/06/2011 |
3.31
|
5,100 | 3.21 | 3.31 | 3.21 | 0 | 0 | 0 |
17/06/2011 |
3.21
|
4,660 | 3.26 | 3.26 | 3.16 | 0 | 0 | 0 |
16/06/2011 |
3.26
|
3,010 | 3.16 | 3.26 | 3.16 | 0 | 0 | 0 |
15/06/2011 |
3.16
|
12,500 | 3.26 | 3.26 | 3.16 | 0 | 0 | 0 |
14/06/2011 |
3.26
|
5,100 | 3.21 | 3.26 | 3.26 | 0 | 0 | 0 |
13/06/2011 |
3.21
|
6,830 | 3.21 | 3.26 | 3.21 | 220 | 0 | 0.0 |
10/06/2011 |
3.21
|
6,600 | 3.16 | 3.26 | 3.16 | 0 | 0 | 0 |