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) |
0.30 | 30% | 2,500 | 0 | 0 |
1
1.30
1.30
|
2 tháng
(2024-07-22) |
0.40 | 44.44% | 7,400 | 0 | 0 |
0.90
1.30
1.30
|
3 tháng
(2024-06-21) |
0.30 | 30% | 7,500 | 0 | 0 |
0.90
1.30
1.30
|
6 tháng
(2024-03-25) |
0.60 | 85.71% | 8,400 | 0 | 0 |
0.70
1.30
1.30
|
12 tháng
(2023-09-25) |
0.30 | 30% | 26,982 | 0 | 0 |
0.70
1.30
1.30
|
24 tháng
(2022-09-30) |
0.20 | 18.18% | 322,259 | -1,900 | -0.0 |
0.70
1.40
1.30
|
36 tháng
(2021-10-05) |
-0.20 | -13.33% | 2,738,807 | 11,100 | 0.0 |
0.70
3.20
1.30
|
60 tháng
(2019-10-16) |
-1 | -43.48% | 4,065,358 | 20,400 | 0.0 |
0.70
3.60
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/10/2011 |
3.39
|
2,600 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
14/10/2011 |
3.48
|
300 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
13/10/2011 |
3.39
|
3,000 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
12/10/2011 |
3.39
|
2,100 | 3.65 | 3.65 | 3.39 | 0 | 0 | 0 |
11/10/2011 |
3.48
|
3,100 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
10/10/2011 |
3.65
|
1,100 | 3.73 | 3.73 | 3.65 | 0 | 0 | 0 |
07/10/2011 |
3.65
|
1,200 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
06/10/2011 |
3.48
|
1,200 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
05/10/2011 |
3.48
|
3,600 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 |
04/10/2011 |
3.48
|
3,100 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
03/10/2011 |
3.48
|
6,300 | 3.48 | 3.56 | 3.39 | 0 | 0 | 0 |
30/09/2011 |
3.48
|
3,600 | 3.73 | 3.73 | 3.48 | 0 | 0 | 0 |
29/09/2011 |
3.65
|
8,600 | 3.65 | 3.65 | 3.56 | 0 | 0 | 0 |
28/09/2011 |
3.73
|
2,100 | 3.90 | 3.90 | 3.73 | 0 | 0 | 0 |
27/09/2011 |
3.82
|
6,000 | 3.65 | 3.82 | 3.65 | 0 | 0 | 0 |
26/09/2011 |
3.73
|
4,300 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
23/09/2011 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
22/09/2011 |
3.73
|
4,100 | 3.73 | 3.90 | 3.73 | 0 | 0 | 0 |
21/09/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
20/09/2011 |
3.82
|
15,200 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 |
19/09/2011 |
3.90
|
7,900 | 3.82 | 3.90 | 3.73 | 0 | 0 | 0 |
16/09/2011 |
3.82
|
2,500 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 |
15/09/2011 |
4.07
|
21,700 | 4.16 | 4.16 | 3.90 | 0 | 0 | 0 |
14/09/2011 |
4.16
|
30,900 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 |
13/09/2011 |
3.99
|
14,100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
12/09/2011 |
3.73
|
9,800 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
09/09/2011 |
3.56
|
2,500 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
08/09/2011 |
3.48
|
74,800 | 3.48 | 3.65 | 3.39 | 0 | 0 | 0 |
07/09/2011 |
3.56
|
1,000 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
06/09/2011 |
3.39
|
12,400 | 3.48 | 3.56 | 3.39 | 0 | 0 | 0 |
05/09/2011 |
3.56
|
5,300 | 4.07 | 4.07 | 3.56 | 0 | 0 | 0 |
01/09/2011 |
3.90
|
6,700 | 3.65 | 3.90 | 3.65 | 0 | 0 | 0 |
31/08/2011 |
3.65
|
400 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
30/08/2011 |
3.65
|
3,700 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
29/08/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
26/08/2011 |
3.48
|
4,900 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
25/08/2011 |
3.39
|
1,000 | 3.48 | 3.48 | 3.39 | 0 | 0 | 0 |
24/08/2011 |
3.48
|
4,000 | 3.39 | 3.48 | 3.39 | 0 | 0 | 0 |
23/08/2011 |
3.56
|
3,100 | 3.65 | 3.65 | 3.48 | 0 | 0 | 0 |
22/08/2011 |
3.73
|
2,100 | 3.56 | 3.73 | 3.56 | 0 | 0 | 0 |
19/08/2011 |
3.56
|
100 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
18/08/2011 |
3.39
|
7,600 | 3.65 | 3.65 | 3.39 | 0 | 0 | 0 |
17/08/2011 |
3.39
|
1,400 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 |
16/08/2011 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
15/08/2011 |
3.73
|
4,100 | 3.48 | 3.73 | 3.48 | 0 | 0 | 0 |
12/08/2011 |
3.73
|
1,900 | 3.39 | 3.73 | 3.39 | 0 | 0 | 0 |
11/08/2011 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
10/08/2011 |
3.56
|
500 | 3.65 | 3.65 | 3.56 | 0 | 0 | 0 |
09/08/2011 |
3.48
|
5,000 | 3.65 | 3.65 | 3.48 | 0 | 0 | 0 |
08/08/2011 |
3.73
|
2,200 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
05/08/2011 |
3.82
|
500 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 |
04/08/2011 |
4.07
|
100 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
03/08/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
02/08/2011 |
3.90
|
5,200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
01/08/2011 |
3.65
|
2,300 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
29/07/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
28/07/2011 |
3.90
|
1,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
27/07/2011 |
4.16
|
100 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
26/07/2011 |
4.07
|
2,200 | 3.99 | 4.07 | 3.99 | 1,000 | 0 | 0.0 |
25/07/2011 |
4.07
|
2,100 | 4.16 | 4.16 | 4.07 | 0 | 0 | 0 |
22/07/2011 |
4.24
|
2,000 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
21/07/2011 |
4.24
|
1,000 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
20/07/2011 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
19/07/2011 |
4.50
|
200 | 3.99 | 4.50 | 3.99 | 0 | 0 | 0 |
18/07/2011 |
4.24
|
2,500 | 4.41 | 4.41 | 4.24 | 0 | 0 | 0 |
15/07/2011 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
14/07/2011 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
13/07/2011 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
12/07/2011 |
4.41
|
1,600 | 4.67 | 4.67 | 4.41 | 0 | 0 | 0 |
11/07/2011 |
4.50
|
2,000 | 4.67 | 4.67 | 4.50 | 0 | 0 | 0 |
08/07/2011 |
4.50
|
8,700 | 4.33 | 4.50 | 4.33 | 0 | 0 | 0 |
07/07/2011 |
4.41
|
6,600 | 4.50 | 4.50 | 4.41 | 0 | 0 | 0 |
06/07/2011 |
4.67
|
100 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
05/07/2011 |
4.75
|
500 | 4.58 | 4.75 | 4.58 | 0 | 0 | 0 |
04/07/2011 |
4.58
|
100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
01/07/2011 |
4.50
|
200 | 4.16 | 4.50 | 4.16 | 0 | 0 | 0 |
30/06/2011 |
4.24
|
3,900 | 4.41 | 4.41 | 4.24 | 0 | 0 | 0 |
29/06/2011 |
4.24
|
600 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
28/06/2011 |
4.24
|
9,800 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
27/06/2011 |
4.50
|
7,200 | 4.58 | 4.58 | 4.33 | 0 | 0 | 0 |
24/06/2011 |
4.50
|
16,100 | 4.50 | 4.67 | 4.50 | 0 | 0 | 0 |
23/06/2011 |
4.75
|
1,100 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
22/06/2011 |
5.09
|
1,100 | 5.01 | 5.09 | 5.01 | 0 | 0 | 0 |
21/06/2011 |
4.92
|
200 | 4.75 | 4.92 | 4.75 | 0 | 0 | 0 |
20/06/2011 |
4.67
|
1,600 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
17/06/2011 |
4.41
|
25,300 | 4.84 | 4.84 | 4.41 | 0 | 0 | 0 |
16/06/2011 |
4.92
|
24,500 | 4.67 | 4.92 | 4.58 | 0 | 0 | 0 |
15/06/2011 |
4.92
|
10,500 | 5.18 | 5.18 | 4.92 | 0 | 0 | 0 |
14/06/2011 |
5.09
|
13,300 | 5.09 | 5.60 | 5.09 | 0 | 0 | 0 |
13/06/2011 |
5.43
|
100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
10/06/2011 |
5.68
|
16,400 | 5.09 | 5.77 | 5.09 | 0 | 0 | 0 |
09/06/2011 |
5.51
|
10,200 | 5.60 | 5.60 | 5.35 | 0 | 0 | 0 |
08/06/2011 |
5.60
|
1,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
07/06/2011 |
5.94
|
4,700 | 5.85 | 5.94 | 5.85 | 0 | 0 | 0 |
06/06/2011 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
03/06/2011 |
5.51
|
2,500 | 5.60 | 5.60 | 5.51 | 0 | 0 | 0 |
02/06/2011 |
5.26
|
6,400 | 5.09 | 5.26 | 5.09 | 0 | 0 | 0 |
01/06/2011 |
4.92
|
800 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
31/05/2011 |
4.92
|
1,800 | 4.67 | 4.92 | 4.67 | 0 | 0 | 0 |
30/05/2011 |
5.01
|
100 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |