Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.20 | -7.69% | 700 | 500 | 0.0 |
2.30
2.60
2.40
|
2 tháng
(2024-07-22) |
-0.20 | -7.69% | 700 | 500 | 0.0 |
2.30
2.60
2.40
|
3 tháng
(2024-06-24) |
0.10 | 4.35% | 3,200 | 500 | 0.0 |
2
2.60
2.40
|
6 tháng
(2024-03-29) |
1 | 71.43% | 430,300 | 500 | 0.0 |
1
2.60
2.40
|
12 tháng
(2023-09-29) |
-1 | -29.41% | 612,200 | 5,000 | 0.0 |
1
3.80
2.40
|
24 tháng
(2022-10-03) |
0.10 | 4.35% | 637,703 | 5,000 | 0.0 |
1
4.70
2.40
|
36 tháng
(2021-10-06) |
-0.30 | -11.11% | 974,203 | 5,300 | 0.0 |
1
4.70
2.40
|
60 tháng
(2019-10-17) |
-2.10 | -46.67% | 1,098,552 | 5,700 | 0.0 |
1
4.70
2.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/05/2011 |
4.67
|
100 | 4.49 | 4.67 | 4.67 | 0 | 0 | 0 |
23/05/2011 |
4.49
|
7,600 | 5.04 | 5.04 | 4.49 | 0 | 0 | 0 |
20/05/2011 |
5.04
|
13,900 | 4.58 | 5.04 | 4.58 | 0 | 0 | 0 |
19/05/2011 |
4.58
|
15,700 | 4.67 | 4.95 | 4.58 | 0 | 0 | 0 |
18/05/2011 |
4.67
|
50,500 | 4.95 | 4.95 | 4.67 | 0 | 0 | 0 |
17/05/2011 |
4.95
|
22,300 | 5.04 | 5.04 | 4.95 | 0 | 0 | 0 |
16/05/2011 |
5.04
|
9,600 | 5.13 | 5.68 | 4.95 | 0 | 0 | 0 |
13/05/2011 |
5.13
|
16,600 | 5.50 | 5.50 | 5.13 | 0 | 0 | 0 |
12/05/2011 |
5.50
|
11,100 | 5.41 | 5.50 | 5.22 | 0 | 0 | 0 |
11/05/2011 |
5.41
|
20,100 | 5.13 | 5.41 | 5.13 | 0 | 0 | 0 |
10/05/2011 |
5.13
|
29,800 | 4.86 | 5.13 | 5.04 | 0 | 0 | 0 |
09/05/2011 |
4.86
|
19,000 | 4.95 | 5.04 | 4.58 | 0 | 0 | 0 |
06/05/2011 |
4.95
|
16,300 | 4.95 | 4.95 | 4.77 | 0 | 0 | 0 |
05/05/2011 |
4.95
|
18,200 | 5.04 | 5.04 | 4.86 | 0 | 0 | 0 |
04/05/2011 |
5.04
|
8,500 | 5.22 | 5.41 | 5.04 | 0 | 0 | 0 |
29/04/2011 |
5.22
|
8,800 | 5.41 | 5.59 | 5.22 | 0 | 0 | 0 |
28/04/2011 |
5.41
|
6,100 | 5.32 | 5.68 | 5.41 | 0 | 0 | 0 |
27/04/2011 |
5.32
|
4,200 | 5.04 | 5.41 | 5.32 | 0 | 0 | 0 |
26/04/2011 |
5.04
|
21,200 | 5.32 | 5.32 | 5.04 | 0 | 0 | 0 |
25/04/2011 |
5.32
|
22,000 | 5.41 | 5.68 | 5.04 | 0 | 0 | 0 |
22/04/2011 |
5.41
|
1,100 | 5.68 | 5.68 | 5.41 | 0 | 0 | 0 |
21/04/2011 |
5.68
|
3,100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
20/04/2011 |
5.68
|
5,000 | 5.41 | 5.68 | 5.68 | 0 | 0 | 0 |
19/04/2011 |
5.41
|
2,500 | 5.59 | 5.87 | 5.41 | 0 | 0 | 0 |
18/04/2011 |
5.59
|
22,300 | 5.59 | 6.05 | 5.41 | 0 | 0 | 0 |
15/04/2011 |
5.59
|
1,500 | 5.77 | 5.77 | 5.59 | 0 | 0 | 0 |
14/04/2011 |
5.77
|
5,500 | 5.87 | 6.05 | 5.68 | 0 | 0 | 0 |
13/04/2011 |
5.87
|
3,800 | 5.87 | 6.05 | 5.59 | 0 | 0 | 0 |
08/04/2011 |
5.87
|
3,700 | 6.05 | 6.14 | 5.87 | 0 | 0 | 0 |
07/04/2011 |
6.05
|
3,700 | 6.42 | 6.42 | 6.05 | 0 | 0 | 0 |
06/04/2011 |
6.42
|
6,800 | 6.32 | 6.42 | 6.23 | 0 | 0 | 0 |
05/04/2011 |
6.32
|
2,000 | 6.42 | 6.42 | 6.14 | 0 | 0 | 0 |
04/04/2011 |
6.42
|
400 | 6.42 | 6.60 | 6.42 | 0 | 0 | 0 |
01/04/2011 |
6.42
|
2,100 | 6.14 | 6.42 | 6.23 | 0 | 0 | 0 |
31/03/2011 |
6.14
|
1,200 | 6.32 | 6.51 | 6.14 | 0 | 0 | 0 |
30/03/2011 |
6.32
|
1,200 | 6.78 | 6.78 | 6.32 | 0 | 0 | 0 |
29/03/2011 |
6.78
|
1,100 | 6.60 | 6.78 | 6.69 | 0 | 0 | 0 |
28/03/2011 |
6.60
|
7,100 | 6.14 | 6.60 | 6.23 | 0 | 0 | 0 |
25/03/2011 |
6.14
|
13,000 | 6.51 | 6.60 | 6.14 | 0 | 0 | 0 |
24/03/2011 |
6.51
|
26,700 | 7.15 | 7.15 | 6.51 | 0 | 0 | 0 |
23/03/2011 |
7.15
|
18,600 | 6.69 | 7.33 | 6.78 | 0 | 0 | 0 |
22/03/2011 |
6.69
|
11,000 | 6.78 | 7.24 | 6.69 | 0 | 0 | 0 |
21/03/2011 |
6.78
|
13,500 | 6.51 | 6.78 | 6.69 | 0 | 0 | 0 |
18/03/2011 |
6.51
|
12,300 | 6.23 | 6.51 | 6.23 | 0 | 0 | 0 |
17/03/2011 |
6.23
|
8,700 | 5.87 | 6.23 | 5.87 | 0 | 0 | 0 |
16/03/2011 |
5.87
|
10,800 | 6.23 | 6.23 | 5.87 | 0 | 0 | 0 |
15/03/2011 |
6.23
|
4,100 | 6.05 | 6.23 | 6.05 | 0 | 0 | 0 |
14/03/2011 |
6.05
|
18,300 | 6.42 | 6.42 | 6.05 | 0 | 0 | 0 |
11/03/2011 |
6.42
|
27,900 | 6.05 | 6.42 | 6.05 | 0 | 0 | 0 |
10/03/2011 |
6.05
|
10,200 | 5.59 | 6.05 | 6.05 | 0 | 0 | 0 |
09/03/2011 |
5.59
|
11,500 | 5.96 | 5.96 | 5.59 | 0 | 0 | 0 |
08/03/2011 |
5.96
|
2,400 | 6.14 | 6.51 | 5.96 | 0 | 0 | 0 |
07/03/2011 |
6.14
|
15,500 | 6.87 | 6.87 | 6.05 | 0 | 0 | 0 |
04/03/2011 |
6.87
|
7,600 | 6.78 | 6.87 | 6.32 | 0 | 0 | 0 |
03/03/2011 |
6.78
|
12,800 | 7.15 | 7.15 | 6.78 | 0 | 0 | 0 |
02/03/2011 |
7.15
|
9,800 | 7.61 | 7.61 | 7.15 | 0 | 0 | 0 |
01/03/2011 |
7.61
|
500 | 7.33 | 7.61 | 7.61 | 0 | 0 | 0 |
28/02/2011 |
7.33
|
25,700 | 7.33 | 7.52 | 7.33 | 0 | 0 | 0 |
25/02/2011 |
7.33
|
1,900 | 7.33 | 7.33 | 6.87 | 0 | 0 | 0 |
24/02/2011 |
7.33
|
16,400 | 7.33 | 7.52 | 6.87 | 0 | 0 | 0 |
23/02/2011 |
7.33
|
9,600 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
22/02/2011 |
7.33
|
1,400 | 6.87 | 7.33 | 6.87 | 0 | 0 | 0 |
21/02/2011 |
6.87
|
10,100 | 7.33 | 7.33 | 6.87 | 0 | 0 | 0 |
18/02/2011 |
7.33
|
11,200 | 7.79 | 7.79 | 7.33 | 0 | 0 | 0 |
17/02/2011 |
7.79
|
14,300 | 7.70 | 7.79 | 7.33 | 0 | 0 | 0 |
16/02/2011 |
7.70
|
9,500 | 7.79 | 7.88 | 7.70 | 0 | 0 | 0 |
15/02/2011 |
7.79
|
7,500 | 8.07 | 8.07 | 7.52 | 0 | 0 | 0 |
14/02/2011 |
8.07
|
17,800 | 7.79 | 8.07 | 7.79 | 0 | 0 | 0 |
11/02/2011 |
7.79
|
17,500 | 8.07 | 8.34 | 7.79 | 0 | 0 | 0 |
10/02/2011 |
8.07
|
16,500 | 8.52 | 8.52 | 8.07 | 0 | 0 | 0 |
09/02/2011 |
8.52
|
20,700 | 8.89 | 8.89 | 8.52 | 0 | 0 | 0 |
08/02/2011 |
8.89
|
700 | 8.52 | 9.26 | 8.89 | 0 | 0 | 0 |
28/01/2011 |
8.52
|
3,500 | 8.34 | 8.98 | 8.52 | 0 | 0 | 0 |
27/01/2011 |
8.34
|
17,700 | 8.71 | 9.17 | 8.25 | 0 | 0 | 0 |
26/01/2011 |
8.71
|
22,800 | 8.98 | 8.98 | 8.52 | 0 | 0 | 0 |
25/01/2011 |
8.98
|
55,600 | 9.62 | 9.72 | 8.98 | 0 | 0 | 0 |
24/01/2011 |
9.62
|
800 | 9.72 | 9.72 | 9.62 | 0 | 0 | 0 |
21/01/2011 |
9.72
|
500 | 9.90 | 9.90 | 9.72 | 0 | 0 | 0 |
20/01/2011 |
9.90
|
700 | 10.91 | 10.91 | 9.90 | 0 | 0 | 0 |
19/01/2011 |
10.91
|
800 | 10.63 | 11.09 | 9.90 | 0 | 0 | 0 |
18/01/2011 |
10.63
|
4,200 | 10.45 | 10.63 | 10.63 | 0 | 0 | 0 |
17/01/2011 |
10.45
|
1,600 | 10.08 | 10.72 | 10.45 | 0 | 0 | 0 |
14/01/2011 |
10.08
|
4,800 | 10.72 | 10.72 | 9.99 | 0 | 0 | 0 |
13/01/2011 |
10.72
|
2,300 | 11.46 | 11.46 | 10.72 | 0 | 0 | 0 |
12/01/2011 |
11.46
|
100 | 11.00 | 11.46 | 11.46 | 0 | 0 | 0 |
11/01/2011 |
11.00
|
0 | 11.00 | 11.00 | 11.00 | 0 | 0 | 0 |
10/01/2011 |
11.00
|
100 | 10.82 | 11.00 | 11.00 | 0 | 0 | 0 |
07/01/2011 |
10.82
|
200 | 10.27 | 10.82 | 10.82 | 0 | 0 | 0 |
06/01/2011 |
10.27
|
700 | 10.82 | 10.82 | 10.27 | 0 | 0 | 0 |
05/01/2011 |
10.82
|
5,200 | 11.46 | 11.46 | 10.72 | 0 | 0 | 0 |
04/01/2011 |
11.46
|
700 | 11.46 | 11.46 | 10.72 | 0 | 0 | 0 |
31/12/2010 |
11.46
|
200 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
30/12/2010 |
11.46
|
0 | 11.46 | 11.46 | 11.46 | 0 | 0 | 0 |
29/12/2010 |
11.46
|
300 | 11.37 | 11.46 | 11.46 | 0 | 0 | 0 |
28/12/2010 |
11.37
|
2,000 | 11.27 | 11.37 | 11.27 | 0 | 0 | 0 |
27/12/2010 |
11.27
|
600 | 11.18 | 11.27 | 11.27 | 0 | 0 | 0 |
24/12/2010 |
11.18
|
0 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
23/12/2010 |
11.18
|
0 | 11.00 | 11.18 | 11.18 | 0 | 0 | 0 |
22/12/2010 |
11.00
|
3,300 | 11.82 | 11.82 | 11.00 | 0 | 0 | 0 |
21/12/2010 |
11.82
|
0 | 11.64 | 11.82 | 11.82 | 0 | 0 | 0 |