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) |
-2.50 | -6.67% | 25,300 | 9,300 | 0.3 |
34
37.50
34
|
2 tháng
(2024-07-22) |
-2 | -5.41% | 47,100 | 17,300 | 0.6 |
34
39
34
|
3 tháng
(2024-06-21) |
-2.40 | -6.42% | 63,100 | 27,011 | 1.0 |
34
39
34
|
6 tháng
(2024-03-25) |
-0.70 | -1.96% | 110,000 | 24,252 | 0.9 |
30.30
39
34
|
12 tháng
(2023-09-25) |
5 | 16.67% | 159,600 | 33,120 | 1.2 |
26.10
39
34
|
24 tháng
(2022-09-30) |
0 | 0% | 330,498 | 7,999 | 0.4 |
26.10
39.80
34
|
36 tháng
(2021-10-05) |
-11.40 | -24.57% | 521,081 | 72,021 | 3.7 |
26.10
60.50
34
|
60 tháng
(2019-10-16) |
-14.25 | -28.93% | 1,336,923 | 124,268 | 5.5 |
23.50
60.50
34
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2011 |
5.38
|
100 | 5.94 | 5.94 | 5.38 | 0 | 0 | 0 |
16/11/2011 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
15/11/2011 |
5.94
|
1,400 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
14/11/2011 |
5.94
|
6,100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
11/11/2011 |
5.94
|
2,500 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
10/11/2011 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
09/11/2011 |
5.94
|
1,800 | 5.56 | 5.94 | 5.94 | 0 | 0 | 0 |
08/11/2011 |
5.56
|
1,600 | 5.94 | 5.94 | 5.56 | 0 | 0 | 0 |
07/11/2011 |
5.94
|
400 | 5.94 | 6.43 | 5.38 | 0 | 0 | 0 |
04/11/2011 |
5.94
|
200 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
03/11/2011 |
5.94
|
2,100 | 5.87 | 5.94 | 5.32 | 0 | 0 | 0 |
02/11/2011 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
01/11/2011 |
5.87
|
200 | 5.75 | 5.87 | 5.87 | 0 | 0 | 0 |
31/10/2011 |
5.75
|
0 | 6.24 | 5.75 | 5.75 | 0 | 0 | 0 |
28/10/2011 |
6.24
|
400 | 5.75 | 6.24 | 5.19 | 0 | 0 | 0 |
27/10/2011 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
26/10/2011 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
25/10/2011 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
24/10/2011 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
21/10/2011 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
20/10/2011 |
5.75
|
0 | 6.24 | 5.75 | 5.75 | 0 | 0 | 0 |
19/10/2011 |
6.24
|
600 | 5.44 | 6.31 | 5.19 | 0 | 0 | 0 |
18/10/2011 |
5.44
|
700 | 6.00 | 6.43 | 5.44 | 0 | 0 | 0 |
17/10/2011 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
14/10/2011 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
13/10/2011 |
6.00
|
0 | 6.49 | 6.00 | 6.00 | 0 | 0 | 0 |
12/10/2011 |
6.49
|
200 | 5.94 | 6.49 | 5.44 | 0 | 0 | 0 |
11/10/2011 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
10/10/2011 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
07/10/2011 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
06/10/2011 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
05/10/2011 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
04/10/2011 |
5.94
|
0 | 6.49 | 5.94 | 5.94 | 0 | 0 | 0 |
03/10/2011 |
6.49
|
200 | 6.31 | 6.49 | 5.38 | 0 | 0 | 0 |
30/09/2011 |
6.31
|
300 | 5.44 | 6.31 | 5.19 | 0 | 0 | 0 |
29/09/2011 |
5.44
|
400 | 6.00 | 6.00 | 5.44 | 0 | 0 | 0 |
28/09/2011 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
27/09/2011 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
26/09/2011 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
23/09/2011 |
6.00
|
100 | 6.24 | 6.24 | 6.00 | 0 | 0 | 0 |
22/09/2011 |
6.24
|
100 | 5.69 | 6.24 | 6.24 | 0 | 0 | 0 |
21/09/2011 |
5.69
|
100 | 5.75 | 5.75 | 5.69 | 0 | 0 | 0 |
20/09/2011 |
5.75
|
300 | 5.26 | 5.75 | 4.88 | 0 | 0 | 0 |
19/09/2011 |
5.26
|
100 | 5.44 | 5.44 | 5.26 | 0 | 0 | 0 |
16/09/2011 |
5.44
|
400 | 6.00 | 6.06 | 5.44 | 0 | 0 | 0 |
15/09/2011 |
6.00
|
500 | 5.50 | 6.00 | 6.00 | 0 | 0 | 0 |
14/09/2011 |
5.50
|
100 | 5.01 | 5.50 | 5.50 | 0 | 0 | 0 |
13/09/2011 |
5.01
|
100 | 4.58 | 5.01 | 5.01 | 0 | 0 | 0 |
12/09/2011 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
09/09/2011 |
4.58
|
100 | 4.76 | 4.76 | 4.58 | 0 | 0 | 0 |
08/09/2011 |
4.76
|
300 | 4.33 | 4.76 | 3.90 | 0 | 0 | 0 |
07/09/2011 |
4.33
|
100 | 3.96 | 4.33 | 4.33 | 0 | 0 | 0 |
06/09/2011 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
05/09/2011 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
01/09/2011 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
31/08/2011 |
3.96
|
0 | 4.45 | 3.96 | 3.96 | 0 | 0 | 0 |
30/08/2011 |
4.45
|
300 | 4.08 | 4.45 | 3.71 | 0 | 0 | 0 |
29/08/2011 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
26/08/2011 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
25/08/2011 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
24/08/2011 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
23/08/2011 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
22/08/2011 |
4.08
|
100 | 4.51 | 4.51 | 4.08 | 0 | 0 | 0 |
19/08/2011 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
18/08/2011 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
17/08/2011 |
4.51
|
100 | 5.01 | 5.01 | 4.51 | 0 | 0 | 0 |
16/08/2011 |
5.01
|
100 | 5.44 | 5.44 | 5.01 | 0 | 0 | 0 |
15/08/2011 |
5.44
|
1,400 | 4.95 | 5.44 | 4.45 | 0 | 0 | 0 |
12/08/2011 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
11/08/2011 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
10/08/2011 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
09/08/2011 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
08/08/2011 |
4.95
|
2,400 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
05/08/2011 |
4.95
|
0 | 5.07 | 4.95 | 4.95 | 0 | 0 | 0 |
04/08/2011 |
5.07
|
1,700 | 5.07 | 5.07 | 4.95 | 0 | 0 | 0 |
03/08/2011 |
5.07
|
200 | 4.88 | 5.07 | 5.07 | 0 | 0 | 0 |
02/08/2011 |
4.88
|
0 | 4.95 | 4.88 | 4.88 | 0 | 0 | 0 |
01/08/2011 |
4.95
|
8,700 | 4.88 | 5.01 | 4.88 | 0 | 0 | 0 |
29/07/2011 |
4.88
|
100 | 5.38 | 5.38 | 4.88 | 0 | 0 | 0 |
28/07/2011 |
5.38
|
1,100 | 4.95 | 5.38 | 5.13 | 0 | 0 | 0 |
27/07/2011 |
4.95
|
100 | 4.58 | 4.95 | 4.95 | 0 | 0 | 0 |
26/07/2011 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
25/07/2011 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
22/07/2011 |
4.58
|
100 | 5.07 | 5.07 | 4.58 | 0 | 0 | 0 |
21/07/2011 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
20/07/2011 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
19/07/2011 |
5.07
|
500 | 4.95 | 5.07 | 5.07 | 0 | 0 | 0 |
18/07/2011 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
15/07/2011 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
14/07/2011 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
13/07/2011 |
4.95
|
500 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
12/07/2011 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
11/07/2011 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
08/07/2011 |
4.95
|
1,000 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
07/07/2011 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
06/07/2011 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
05/07/2011 |
4.95
|
0 | 4.82 | 4.95 | 4.95 | 0 | 0 | 0 |
04/07/2011 |
4.82
|
600 | 4.88 | 4.95 | 4.82 | 0 | 0 | 0 |
01/07/2011 |
4.88
|
300 | 4.45 | 4.88 | 4.02 | 0 | 0 | 0 |
30/06/2011 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |