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) |
-1 | -13.33% | 1,400 | 0 | 0 |
6.50
7.90
6.50
|
2 tháng
(2024-07-22) |
0.70 | 12.07% | 14,600 | -1,000 | -0.0 |
5.80
8.20
6.50
|
3 tháng
(2024-06-21) |
-0.20 | -2.99% | 21,300 | -500 | -0.0 |
5.80
8.20
6.50
|
6 tháng
(2024-03-25) |
0.70 | 12.07% | 31,900 | -300 | -0.0 |
5.80
8.20
6.50
|
12 tháng
(2023-09-25) |
0.50 | 8.33% | 62,900 | -200 | -0.0 |
4.70
8.20
6.50
|
24 tháng
(2022-09-30) |
0.50 | 8.33% | 749,497 | -603 | -0.0 |
2.90
8.90
6.50
|
36 tháng
(2021-10-05) |
-0.60 | -8.45% | 1,374,629 | 33,297 | 0.3 |
2.90
9.10
6.50
|
60 tháng
(2019-10-16) |
0.80 | 14.04% | 1,941,532 | 40,097 | 0.3 |
2.90
9.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
3.03
|
19,600 | 2.99 | 3.13 | 3.03 | 0 | 0 | 0 |
22/11/2011 |
2.99
|
3,000 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 |
21/11/2011 |
3.03
|
4,100 | 3.03 | 3.13 | 3.03 | 0 | 0 | 0 |
18/11/2011 |
3.03
|
13,600 | 3.13 | 3.13 | 2.99 | 0 | 0 | 0 |
17/11/2011 |
3.13
|
1,800 | 3.28 | 3.28 | 3.13 | 0 | 0 | 0 |
16/11/2011 |
3.28
|
500 | 3.08 | 3.28 | 3.13 | 0 | 0 | 0 |
15/11/2011 |
3.08
|
9,200 | 3.13 | 3.18 | 3.08 | 0 | 0 | 0 |
14/11/2011 |
3.13
|
7,500 | 3.28 | 3.28 | 3.13 | 0 | 0 | 0 |
11/11/2011 |
3.28
|
18,400 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 |
10/11/2011 |
3.28
|
31,600 | 3.38 | 3.38 | 3.23 | 0 | 0 | 0 |
09/11/2011 |
3.38
|
9,800 | 3.47 | 3.47 | 3.38 | 0 | 0 | 0 |
08/11/2011 |
3.47
|
5,900 | 3.43 | 3.52 | 3.43 | 0 | 0 | 0 |
07/11/2011 |
3.43
|
3,200 | 3.47 | 3.47 | 3.43 | 0 | 0 | 0 |
04/11/2011 |
3.47
|
7,800 | 3.43 | 3.47 | 3.43 | 0 | 0 | 0 |
03/11/2011 |
3.43
|
2,900 | 3.43 | 3.67 | 3.33 | 0 | 0 | 0 |
02/11/2011 |
3.43
|
13,200 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
01/11/2011 |
3.52
|
9,800 | 3.62 | 3.67 | 3.52 | 0 | 0 | 0 |
31/10/2011 |
3.62
|
12,700 | 3.77 | 3.87 | 3.62 | 0 | 0 | 0 |
28/10/2011 |
3.77
|
15,900 | 3.62 | 3.77 | 3.52 | 0 | 0 | 0 |
27/10/2011 |
3.62
|
6,400 | 3.52 | 3.62 | 3.47 | 0 | 0 | 0 |
26/10/2011 |
3.52
|
4,100 | 3.47 | 3.52 | 3.52 | 0 | 0 | 0 |
25/10/2011 |
3.47
|
29,700 | 3.72 | 3.72 | 3.47 | 0 | 0 | 0 |
24/10/2011 |
3.72
|
3,200 | 3.67 | 3.82 | 3.72 | 0 | 0 | 0 |
21/10/2011 |
3.67
|
28,200 | 3.62 | 3.77 | 3.67 | 0 | 0 | 0 |
20/10/2011 |
3.62
|
700 | 3.72 | 3.72 | 3.62 | 0 | 0 | 0 |
19/10/2011 |
3.72
|
7,200 | 3.67 | 3.72 | 3.67 | 0 | 0 | 0 |
18/10/2011 |
3.67
|
57,700 | 3.77 | 3.82 | 3.62 | 0 | 0 | 0 |
17/10/2011 |
3.77
|
7,200 | 3.87 | 3.87 | 3.77 | 0 | 0 | 0 |
14/10/2011 |
3.87
|
10,000 | 3.82 | 3.96 | 3.87 | 0 | 0 | 0 |
13/10/2011 |
3.82
|
3,000 | 3.82 | 3.92 | 3.77 | 0 | 0 | 0 |
12/10/2011 |
3.82
|
18,200 | 3.92 | 3.92 | 3.82 | 0 | 0 | 0 |
11/10/2011 |
3.92
|
9,900 | 3.96 | 4.11 | 3.92 | 0 | 0 | 0 |
10/10/2011 |
3.96
|
13,800 | 3.92 | 3.96 | 3.87 | 0 | 0 | 0 |
07/10/2011 |
3.92
|
5,200 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 |
06/10/2011 |
4.11
|
30,100 | 3.82 | 4.11 | 4.01 | 0 | 0 | 0 |
05/10/2011 |
3.82
|
38,800 | 3.92 | 4.06 | 3.82 | 0 | 0 | 0 |
04/10/2011 |
3.92
|
7,900 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 |
03/10/2011 |
3.92
|
13,900 | 4.06 | 4.11 | 3.87 | 0 | 0 | 0 |
30/09/2011 |
4.06
|
15,100 | 4.11 | 4.21 | 4.01 | 5,200 | 0 | 0.0 |
29/09/2011 |
4.11
|
20,100 | 4.26 | 4.26 | 4.01 | 0 | 0 | 0 |
28/09/2011 |
4.26
|
15,200 | 4.16 | 4.26 | 4.16 | 0 | 0 | 0 |
27/09/2011 |
4.16
|
18,400 | 4.21 | 4.21 | 4.16 | 0 | 0 | 0 |
26/09/2011 |
4.21
|
19,900 | 4.31 | 4.40 | 4.16 | 100 | 0 | 0.0 |
23/09/2011 |
4.31
|
20,100 | 4.36 | 4.36 | 4.16 | 0 | 0 | 0 |
22/09/2011 |
4.36
|
9,100 | 4.36 | 4.40 | 4.21 | 0 | 0 | 0 |
21/09/2011 |
4.36
|
35,700 | 4.31 | 4.50 | 4.21 | 0 | 0 | 0 |
20/09/2011 |
4.31
|
27,400 | 4.50 | 4.50 | 4.31 | 0 | 0 | 0 |
19/09/2011 |
4.50
|
29,200 | 4.26 | 4.60 | 4.31 | 0 | 0 | 0 |
16/09/2011 |
4.26
|
14,700 | 4.55 | 4.55 | 4.26 | 0 | 0 | 0 |
15/09/2011 |
4.55
|
47,500 | 4.60 | 4.70 | 4.45 | 0 | 0 | 0 |
14/09/2011 |
4.60
|
72,400 | 4.94 | 5.04 | 4.60 | 0 | 0 | 0 |
13/09/2011 |
4.94
|
73,500 | 4.70 | 4.94 | 4.85 | 0 | 0 | 0 |
12/09/2011 |
4.70
|
82,500 | 4.45 | 4.70 | 4.50 | 0 | 0 | 0 |
09/09/2011 |
4.45
|
89,700 | 4.40 | 4.45 | 4.31 | 0 | 0 | 0 |
08/09/2011 |
4.40
|
120,000 | 4.26 | 4.50 | 4.26 | 0 | 0 | 0 |
07/09/2011 |
4.26
|
52,300 | 4.01 | 4.26 | 4.06 | 0 | 0 | 0 |
06/09/2011 |
4.01
|
69,600 | 4.21 | 4.21 | 4.01 | 0 | 0 | 0 |
05/09/2011 |
4.21
|
40,700 | 4.36 | 4.45 | 4.21 | 0 | 0 | 0 |
01/09/2011 |
4.36
|
109,300 | 4.11 | 4.36 | 4.21 | 0 | 0 | 0 |
31/08/2011 |
4.11
|
47,300 | 4.11 | 4.21 | 4.01 | 1,400 | 0 | 0.0 |
30/08/2011 |
4.11
|
84,800 | 3.96 | 4.16 | 4.06 | 0 | 0 | 0 |
29/08/2011 |
3.96
|
41,200 | 3.82 | 4.01 | 3.77 | 0 | 0 | 0 |
26/08/2011 |
3.82
|
12,600 | 3.82 | 3.87 | 3.72 | 0 | 0 | 0 |
25/08/2011 |
3.82
|
30,000 | 3.77 | 3.82 | 3.72 | 0 | 0 | 0 |
24/08/2011 |
3.77
|
18,400 | 3.87 | 3.87 | 3.72 | 0 | 0 | 0 |
23/08/2011 |
3.87
|
19,300 | 3.92 | 3.96 | 3.77 | 0 | 0 | 0 |
22/08/2011 |
3.92
|
47,500 | 3.67 | 3.92 | 3.82 | 0 | 0 | 0 |
19/08/2011 |
3.67
|
25,400 | 3.72 | 3.72 | 3.62 | 1,600 | 0 | 0.0 |
18/08/2011 |
3.72
|
29,400 | 3.77 | 3.87 | 3.72 | 0 | 0 | 0 |
17/08/2011 |
3.77
|
30,400 | 3.47 | 3.77 | 3.57 | 0 | 0 | 0 |
16/08/2011 |
3.47
|
15,000 | 3.52 | 3.57 | 3.47 | 0 | 0 | 0 |
15/08/2011 |
3.52
|
18,700 | 3.47 | 3.57 | 3.47 | 0 | 0 | 0 |
12/08/2011 |
3.47
|
10,500 | 3.47 | 3.52 | 3.47 | 0 | 0 | 0 |
11/08/2011 |
3.47
|
39,600 | 3.57 | 3.57 | 3.38 | 0 | 0 | 0 |
10/08/2011 |
3.57
|
6,600 | 3.47 | 3.67 | 3.52 | 0 | 0 | 0 |
09/08/2011 |
3.47
|
53,200 | 3.67 | 3.67 | 3.47 | 0 | 0 | 0 |
08/08/2011 |
3.67
|
7,200 | 3.72 | 3.87 | 3.67 | 0 | 0 | 0 |
05/08/2011 |
3.72
|
30,500 | 3.82 | 3.92 | 3.62 | 0 | 0 | 0 |
04/08/2011 |
3.82
|
34,100 | 3.67 | 3.82 | 3.77 | 0 | 0 | 0 |
03/08/2011 |
3.67
|
40,000 | 3.62 | 3.67 | 3.47 | 0 | 0 | 0 |
02/08/2011 |
3.62
|
7,500 | 3.77 | 3.77 | 3.57 | 0 | 0 | 0 |
01/08/2011 |
3.77
|
18,800 | 3.92 | 3.96 | 3.72 | 0 | 0 | 0 |
29/07/2011 |
3.92
|
15,900 | 4.01 | 4.01 | 3.92 | 0 | 0 | 0 |
28/07/2011 |
4.01
|
11,800 | 3.96 | 4.11 | 4.01 | 0 | 0 | 0 |
27/07/2011 |
3.96
|
15,800 | 3.96 | 4.01 | 3.92 | 0 | 0 | 0 |
26/07/2011 |
3.96
|
25,100 | 4.06 | 4.11 | 3.92 | 0 | 0 | 0 |
25/07/2011 |
4.06
|
3,200 | 4.11 | 4.16 | 4.01 | 0 | 0 | 0 |
22/07/2011 |
4.11
|
13,600 | 4.21 | 4.21 | 4.01 | 0 | 0 | 0 |
21/07/2011 |
4.21
|
13,800 | 4.40 | 4.40 | 4.16 | 0 | 0 | 0 |
20/07/2011 |
4.40
|
17,800 | 4.16 | 4.40 | 4.16 | 0 | 0 | 0 |
19/07/2011 |
4.16
|
10,500 | 4.36 | 4.36 | 4.06 | 0 | 0 | 0 |
18/07/2011 |
4.36
|
4,600 | 4.60 | 4.60 | 4.31 | 0 | 0 | 0 |
15/07/2011 |
4.60
|
8,400 | 4.50 | 4.60 | 4.31 | 0 | 0 | 0 |
14/07/2011 |
4.50
|
3,300 | 4.55 | 4.60 | 4.45 | 0 | 0 | 0 |
13/07/2011 |
4.55
|
5,700 | 4.60 | 4.75 | 4.55 | 0 | 0 | 0 |
12/07/2011 |
4.60
|
200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
11/07/2011 |
4.50
|
8,600 | 4.70 | 4.70 | 4.45 | 0 | 0 | 0 |
08/07/2011 |
4.70
|
2,500 | 4.65 | 4.70 | 4.60 | 0 | 0 | 0 |
07/07/2011 |
4.65
|
4,400 | 4.65 | 4.80 | 4.65 | 0 | 0 | 0 |
06/07/2011 |
4.65
|
3,600 | 4.89 | 4.89 | 4.65 | 0 | 0 | 0 |