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 | 0% | 1,400 | 0 | 0 |
68
68
68
|
2 tháng
(2024-07-22) |
-1 | -1.45% | 2,200 | 0 | 0 |
68
69
68
|
3 tháng
(2024-06-21) |
2 | 3.03% | 6,100 | 0 | 0 |
61.50
69
68
|
6 tháng
(2024-03-25) |
-3.56 | -4.97% | 11,700 | -2,152 | -0.1 |
61.50
71.56
68
|
12 tháng
(2023-09-25) |
12.14 | 21.73% | 68,600 | 7,448 | 0.4 |
51.72
71.56
68
|
24 tháng
(2022-09-30) |
7.93 | 13.20% | 152,400 | 14,048 | 2.4 |
46.07
71.56
68
|
36 tháng
(2021-10-05) |
1.91 | 2.89% | 212,600 | 27,646 | 5.4 |
46.07
73.94
68
|
60 tháng
(2019-10-16) |
15.74 | 30.12% | 1,098,820 | -601,274 | -32.3 |
44.19
93.66
68
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/10/2011 |
5.04
|
0 | 5.06 | 5.04 | 5.04 | 0 | 0 | 0 |
14/10/2011 |
5.06
|
3,600 | 5.01 | 5.06 | 5.04 | 0 | 0 | 0 |
13/10/2011 |
5.01
|
1,900 | 5.06 | 5.06 | 5.01 | 0 | 0 | 0 |
12/10/2011 |
5.06
|
2,000 | 5.19 | 5.19 | 5.06 | 0 | 0 | 0 |
11/10/2011 |
5.19
|
1,000 | 5.31 | 5.31 | 5.19 | 0 | 0 | 0 |
10/10/2011 |
5.31
|
2,000 | 5.34 | 5.34 | 5.19 | 0 | 0 | 0 |
07/10/2011 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
06/10/2011 |
5.34
|
100 | 5.16 | 5.34 | 5.34 | 0 | 0 | 0 |
05/10/2011 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
04/10/2011 |
5.16
|
0 | 5.11 | 5.16 | 5.16 | 0 | 0 | 0 |
03/10/2011 |
5.11
|
1,200 | 5.06 | 5.39 | 5.11 | 0 | 0 | 0 |
30/09/2011 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
29/09/2011 |
5.06
|
3,000 | 5.14 | 5.14 | 5.06 | 1,500 | 0 | 0.0 |
28/09/2011 |
5.14
|
2,200 | 5.06 | 5.14 | 5.06 | 1,900 | 0 | 0.0 |
27/09/2011 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
26/09/2011 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
23/09/2011 |
5.06
|
2,400 | 4.81 | 5.14 | 5.06 | 0 | 0 | 0 |
22/09/2011 |
4.81
|
500 | 4.94 | 4.94 | 4.81 | 0 | 0 | 0 |
21/09/2011 |
4.94
|
200 | 5.16 | 5.16 | 4.94 | 0 | 200 | -0.0 |
20/09/2011 |
5.16
|
1,100 | 5.19 | 5.19 | 5.16 | 0 | 0 | 0 |
19/09/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
16/09/2011 |
5.19
|
700 | 5.14 | 5.19 | 5.19 | 0 | 0 | 0 |
15/09/2011 |
5.14
|
2,300 | 5.49 | 5.49 | 5.14 | 0 | 0 | 0 |
14/09/2011 |
5.49
|
600 | 5.19 | 5.49 | 5.06 | 0 | 0 | 0 |
13/09/2011 |
5.19
|
4,400 | 5.24 | 5.24 | 5.19 | 0 | 0 | 0 |
12/09/2011 |
5.24
|
3,300 | 5.21 | 5.24 | 5.14 | 300 | 0 | 0.0 |
09/09/2011 |
5.21
|
5,600 | 5.29 | 5.29 | 5.11 | 100 | 0 | 0.0 |
08/09/2011 |
5.29
|
5,600 | 5.11 | 5.29 | 5.06 | 100 | 0 | 0.0 |
07/09/2011 |
5.11
|
600 | 4.81 | 5.11 | 4.99 | 0 | 0 | 0 |
06/09/2011 |
4.81
|
4,500 | 5.04 | 5.04 | 4.81 | 700 | 0 | 0.0 |
05/09/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
01/09/2011 |
5.04
|
9,300 | 4.94 | 5.04 | 5.04 | 0 | 0 | 0 |
31/08/2011 |
4.94
|
34,400 | 5.04 | 5.04 | 4.83 | 0 | 0 | 0 |
30/08/2011 |
5.04
|
2,300 | 4.81 | 5.04 | 4.76 | 0 | 0 | 0 |
29/08/2011 |
4.81
|
800 | 4.94 | 4.94 | 4.76 | 0 | 0 | 0 |
26/08/2011 |
4.94
|
3,400 | 4.68 | 4.94 | 4.58 | 0 | 0 | 0 |
25/08/2011 |
4.68
|
1,500 | 4.56 | 4.86 | 4.68 | 0 | 0 | 0 |
24/08/2011 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
23/08/2011 |
4.56
|
2,000 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
22/08/2011 |
4.56
|
1,000 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
19/08/2011 |
4.56
|
500 | 4.81 | 4.81 | 4.56 | 0 | 0 | 0 |
18/08/2011 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
17/08/2011 |
4.81
|
500 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
16/08/2011 |
4.81
|
300 | 4.76 | 4.81 | 4.81 | 0 | 0 | 0 |
15/08/2011 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
12/08/2011 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
11/08/2011 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
10/08/2011 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
09/08/2011 |
4.76
|
0 | 4.61 | 4.76 | 4.76 | 0 | 0 | 0 |
08/08/2011 |
4.61
|
3,500 | 4.94 | 4.94 | 4.61 | 0 | 0 | 0 |
05/08/2011 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
04/08/2011 |
4.94
|
200 | 4.63 | 4.94 | 4.94 | 0 | 0 | 0 |
03/08/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
02/08/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
01/08/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
29/07/2011 |
4.63
|
400 | 4.96 | 4.96 | 4.63 | 0 | 0 | 0 |
28/07/2011 |
4.96
|
5,200 | 4.66 | 4.96 | 4.96 | 0 | 0 | 0 |
27/07/2011 |
4.66
|
0 | 4.61 | 4.66 | 4.66 | 0 | 0 | 0 |
26/07/2011 |
4.61
|
700 | 4.94 | 4.99 | 4.61 | 0 | 0 | 0 |
25/07/2011 |
4.94
|
100 | 4.83 | 4.94 | 4.94 | 0 | 0 | 0 |
22/07/2011 |
4.83
|
100 | 4.40 | 4.83 | 4.83 | 0 | 0 | 0 |
21/07/2011 |
4.40
|
400 | 4.66 | 4.91 | 4.40 | 0 | 0 | 0 |
20/07/2011 |
4.66
|
300 | 4.99 | 4.99 | 4.66 | 0 | 0 | 0 |
19/07/2011 |
4.99
|
100 | 4.68 | 4.99 | 4.99 | 0 | 0 | 0 |
18/07/2011 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
15/07/2011 |
4.68
|
100 | 4.83 | 4.83 | 4.68 | 0 | 0 | 0 |
14/07/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
13/07/2011 |
4.83
|
1,100 | 5.19 | 5.19 | 4.83 | 0 | 0 | 0 |
12/07/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
11/07/2011 |
5.19
|
100 | 4.86 | 5.19 | 5.19 | 0 | 0 | 0 |
08/07/2011 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
07/07/2011 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
06/07/2011 |
4.86
|
1,000 | 5.21 | 5.21 | 4.86 | 0 | 0 | 0 |
05/07/2011 |
5.21
|
500 | 5.14 | 5.21 | 5.21 | 0 | 0 | 0 |
04/07/2011 |
5.14
|
500 | 5.01 | 5.14 | 5.14 | 0 | 0 | 0 |
01/07/2011 |
5.01
|
500 | 4.56 | 5.01 | 5.01 | 0 | 0 | 0 |
30/06/2011 |
4.56
|
1,700 | 4.56 | 4.83 | 4.56 | 0 | 0 | 0 |
29/06/2011 |
4.56
|
2,100 | 4.86 | 4.86 | 4.53 | 0 | 0 | 0 |
28/06/2011 |
4.86
|
1,000 | 4.56 | 4.86 | 4.86 | 0 | 0 | 0 |
27/06/2011 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
24/06/2011 |
4.56
|
2,500 | 4.68 | 4.68 | 4.56 | 1,000 | 0 | 0.0 |
23/06/2011 |
4.68
|
1,700 | 4.83 | 4.83 | 4.68 | 1,600 | 0 | 0.0 |
22/06/2011 |
4.83
|
1,000 | 4.68 | 4.83 | 4.83 | 0 | 0 | 0 |
21/06/2011 |
4.68
|
100 | 4.71 | 4.71 | 4.68 | 0 | 0 | 0 |
20/06/2011 |
4.71
|
1,400 | 4.66 | 4.71 | 4.56 | 400 | 0 | 0.0 |
17/06/2011 |
4.66
|
4,600 | 4.68 | 4.68 | 4.56 | 1,300 | 0 | 0.0 |
16/06/2011 |
4.68
|
1,500 | 4.56 | 4.68 | 4.66 | 0 | 0 | 0 |
15/06/2011 |
4.56
|
2,000 | 4.78 | 4.78 | 4.56 | 2,000 | 0 | 0.0 |
14/06/2011 |
4.78
|
1,000 | 4.78 | 4.78 | 4.78 | 1,000 | 0 | 0.0 |
13/06/2011 |
4.78
|
600 | 4.56 | 4.78 | 4.78 | 600 | 0 | 0.0 |
10/06/2011 |
4.56
|
800 | 4.71 | 4.81 | 4.56 | 700 | 0 | 0.0 |
09/06/2011 |
4.71
|
300 | 4.91 | 4.91 | 4.71 | 0 | 0 | 0 |
08/06/2011 |
4.91
|
200 | 5.01 | 5.01 | 4.91 | 0 | 0 | 0 |
07/06/2011 |
5.01
|
500 | 4.94 | 5.01 | 5.01 | 0 | 0 | 0 |
06/06/2011 |
4.94
|
4,000 | 5.09 | 5.26 | 4.94 | 0 | 0 | 0 |
03/06/2011 |
5.09
|
6,400 | 4.81 | 5.09 | 4.81 | 2,400 | 0 | 0.0 |
02/06/2011 |
4.81
|
8,200 | 4.88 | 5.04 | 4.81 | 7,600 | 3,000 | 0.1 |
01/06/2011 |
4.88
|
6,200 | 4.83 | 4.88 | 4.81 | 5,400 | 0 | 0.1 |
31/05/2011 |
4.83
|
1,700 | 5.19 | 5.19 | 4.83 | 0 | 0 | 0 |
30/05/2011 |
5.19
|
1,000 | 4.86 | 5.19 | 5.19 | 0 | 0 | 0 |