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) |
0.45 | 0.91% | 32,300 | -152,304 | 0.0 |
48.55
51.90
49.95
|
2 tháng
(2024-07-22) |
0.45 | 0.91% | 73,500 | -157,304 | -0.2 |
48.50
51.90
49.95
|
3 tháng
(2024-06-24) |
-0.05 | -0.09% | 156,400 | -166,291 | -0.6 |
48.50
51.90
49.95
|
6 tháng
(2024-03-25) |
-4.50 | -8.26% | 792,000 | -339,671 | -10.0 |
48.50
57.42
49.95
|
12 tháng
(2023-09-26) |
6.24 | 14.27% | 2,051,400 | -591,364 | -20.7 |
39.35
57.42
49.95
|
24 tháng
(2022-10-03) |
6.91 | 16.05% | 5,523,800 | -1,426,527 | -68.3 |
34.65
57.42
49.95
|
36 tháng
(2021-10-06) |
4.26 | 9.32% | 17,513,900 | -992,027 | -37.5 |
34.65
81.12
49.95
|
60 tháng
(2019-10-17) |
37.71 | 307.97% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2011 |
3.63
|
40 | 3.76 | 3.84 | 3.63 | 0 | 0 | 0 |
17/11/2011 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
16/11/2011 |
3.76
|
20 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
15/11/2011 |
3.76
|
20 | 3.59 | 3.76 | 3.76 | 0 | 0 | 0 |
14/11/2011 |
3.59
|
20 | 3.76 | 3.93 | 3.59 | 0 | 0 | 0 |
11/11/2011 |
3.76
|
10 | 3.95 | 3.95 | 3.76 | 0 | 0 | 0 |
10/11/2011 |
3.95
|
630 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 |
09/11/2011 |
4.13
|
230 | 3.95 | 4.13 | 4.13 | 0 | 0 | 0 |
08/11/2011 |
3.95
|
730 | 4.15 | 4.30 | 3.95 | 0 | 0 | 0 |
07/11/2011 |
4.15
|
1,020 | 3.99 | 4.15 | 4.13 | 520 | 0 | 0.0 |
04/11/2011 |
3.99
|
100 | 3.88 | 3.99 | 3.99 | 0 | 0 | 0 |
03/11/2011 |
3.88
|
800 | 3.72 | 3.88 | 3.88 | 0 | 0 | 0 |
02/11/2011 |
3.72
|
220 | 3.55 | 3.72 | 3.45 | 0 | 0 | 0 |
01/11/2011 |
3.55
|
20 | 3.74 | 3.76 | 3.55 | 0 | 0 | 0 |
31/10/2011 |
3.74
|
580 | 3.61 | 3.74 | 3.61 | 0 | 0 | 0 |
28/10/2011 |
3.61
|
60 | 3.45 | 3.61 | 3.61 | 0 | 0 | 0 |
27/10/2011 |
3.45
|
80 | 3.53 | 3.70 | 3.45 | 0 | 0 | 0 |
26/10/2011 |
3.53
|
1,300 | 3.70 | 3.70 | 3.53 | 0 | 0 | 0 |
25/10/2011 |
3.70
|
3,100 | 3.53 | 3.70 | 3.43 | 0 | 0 | 0 |
24/10/2011 |
3.53
|
600 | 3.47 | 3.53 | 3.53 | 0 | 0 | 0 |
21/10/2011 |
3.47
|
450 | 3.63 | 3.63 | 3.47 | 0 | 0 | 0 |
20/10/2011 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
19/10/2011 |
3.63
|
310 | 3.63 | 3.80 | 3.63 | 0 | 0 | 0 |
18/10/2011 |
3.63
|
200 | 3.76 | 3.76 | 3.63 | 0 | 0 | 0 |
17/10/2011 |
3.76
|
10 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
14/10/2011 |
3.76
|
10 | 3.95 | 3.95 | 3.76 | 0 | 0 | 0 |
13/10/2011 |
3.95
|
1,100 | 3.80 | 3.99 | 3.95 | 0 | 0 | 0 |
12/10/2011 |
3.80
|
670 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
11/10/2011 |
3.80
|
140 | 3.99 | 3.99 | 3.80 | 0 | 0 | 0 |
10/10/2011 |
3.99
|
500 | 3.97 | 3.99 | 3.99 | 0 | 0 | 0 |
07/10/2011 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
06/10/2011 |
3.97
|
3,990 | 3.78 | 3.97 | 3.74 | 0 | 3,430 | -0.1 |
05/10/2011 |
3.78
|
270 | 3.95 | 4.13 | 3.78 | 0 | 0 | 0 |
04/10/2011 |
3.95
|
1,600 | 3.76 | 3.95 | 3.95 | 0 | 0 | 0 |
03/10/2011 |
3.76
|
1,690 | 3.95 | 3.95 | 3.76 | 0 | 0 | 0 |
30/09/2011 |
3.95
|
10 | 4.09 | 4.09 | 3.95 | 0 | 0 | 0 |
29/09/2011 |
4.09
|
100 | 3.95 | 4.09 | 4.09 | 0 | 0 | 0 |
28/09/2011 |
3.95
|
3,860 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 |
27/09/2011 |
4.13
|
1,900 | 4.34 | 4.47 | 4.13 | 0 | 0 | 0 |
26/09/2011 |
4.34
|
10 | 4.55 | 4.55 | 4.34 | 0 | 0 | 0 |
23/09/2011 |
4.55
|
100 | 4.47 | 4.55 | 4.55 | 0 | 0 | 0 |
22/09/2011 |
4.47
|
60 | 4.36 | 4.47 | 4.47 | 0 | 0 | 0 |
21/09/2011 |
4.36
|
30 | 4.17 | 4.36 | 4.36 | 0 | 0 | 0 |
20/09/2011 |
4.17
|
100 | 3.99 | 4.17 | 4.17 | 0 | 0 | 0 |
19/09/2011 |
3.99
|
10 | 4.15 | 4.15 | 3.99 | 0 | 0 | 0 |
16/09/2011 |
4.15
|
700 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
15/09/2011 |
4.15
|
890 | 4.36 | 4.36 | 4.15 | 0 | 0 | 0 |
14/09/2011 |
4.36
|
910 | 4.47 | 4.47 | 4.36 | 0 | 0 | 0 |
13/09/2011 |
4.47
|
1,300 | 4.42 | 4.47 | 4.34 | 0 | 0 | 0 |
12/09/2011 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
09/09/2011 |
4.42
|
200 | 4.42 | 4.47 | 4.42 | 0 | 0 | 0 |
08/09/2011 |
4.42
|
3,000 | 4.65 | 4.65 | 4.42 | 0 | 0 | 0 |
07/09/2011 |
4.65
|
1,040 | 4.88 | 4.88 | 4.65 | 0 | 0 | 0 |
06/09/2011 |
4.88
|
1,020 | 4.88 | 4.88 | 4.65 | 0 | 0 | 0 |
05/09/2011 |
4.88
|
3,000 | 4.69 | 4.88 | 4.47 | 0 | 0 | 0 |
01/09/2011 |
4.69
|
60 | 4.78 | 4.78 | 4.69 | 0 | 0 | 0 |
31/08/2011 |
4.78
|
150 | 4.67 | 4.78 | 4.57 | 0 | 0 | 0 |
30/08/2011 |
4.67
|
1,270 | 4.53 | 4.67 | 4.32 | 0 | 0 | 0 |
29/08/2011 |
4.53
|
100 | 4.34 | 4.53 | 4.53 | 0 | 0 | 0 |
26/08/2011 |
4.34
|
2,900 | 4.55 | 4.55 | 4.34 | 0 | 0 | 0 |
25/08/2011 |
4.55
|
320 | 4.55 | 4.55 | 4.36 | 0 | 0 | 0 |
24/08/2011 |
4.55
|
200 | 4.78 | 4.78 | 4.55 | 0 | 0 | 0 |
23/08/2011 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
22/08/2011 |
4.78
|
2,000 | 4.57 | 4.78 | 4.78 | 0 | 0 | 0 |
19/08/2011 |
4.57
|
100 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
18/08/2011 |
4.57
|
1,060 | 4.57 | 4.57 | 4.34 | 0 | 0 | 0 |
17/08/2011 |
4.57
|
500 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
16/08/2011 |
4.57
|
100 | 4.47 | 4.57 | 4.57 | 0 | 0 | 0 |
15/08/2011 |
4.47
|
20 | 4.36 | 4.47 | 4.47 | 0 | 0 | 0 |
12/08/2011 |
4.36
|
30 | 4.28 | 4.36 | 4.36 | 0 | 0 | 0 |
11/08/2011 |
4.28
|
1,920 | 4.13 | 4.28 | 3.95 | 0 | 0 | 0 |
10/08/2011 |
4.13
|
2,270 | 4.34 | 4.34 | 4.13 | 0 | 0 | 0 |
09/08/2011 |
4.34
|
60 | 4.57 | 4.57 | 4.34 | 0 | 0 | 0 |
08/08/2011 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
05/08/2011 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
04/08/2011 |
4.57
|
200 | 4.36 | 4.57 | 4.57 | 0 | 0 | 0 |
03/08/2011 |
4.36
|
70 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
02/08/2011 |
4.36
|
1,080 | 4.15 | 4.36 | 3.95 | 0 | 0 | 0 |
01/08/2011 |
4.15
|
100 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
29/07/2011 |
4.15
|
10 | 4.34 | 4.34 | 4.15 | 0 | 0 | 0 |
28/07/2011 |
4.34
|
130 | 4.57 | 4.57 | 4.34 | 0 | 0 | 0 |
27/07/2011 |
4.57
|
300 | 4.55 | 4.57 | 4.57 | 0 | 0 | 0 |
26/07/2011 |
4.55
|
610 | 4.55 | 4.55 | 4.34 | 0 | 0 | 0 |
25/07/2011 |
4.55
|
130 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
22/07/2011 |
4.55
|
1,060 | 4.34 | 4.55 | 4.13 | 0 | 0 | 0 |
21/07/2011 |
4.34
|
10 | 4.55 | 4.55 | 4.34 | 0 | 0 | 0 |
20/07/2011 |
4.55
|
200 | 4.34 | 4.55 | 4.55 | 0 | 0 | 0 |
19/07/2011 |
4.34
|
220 | 4.55 | 4.55 | 4.34 | 0 | 0 | 0 |
18/07/2011 |
4.55
|
30 | 4.55 | 4.55 | 4.34 | 0 | 0 | 0 |
15/07/2011 |
4.55
|
110 | 4.57 | 4.57 | 4.34 | 0 | 0 | 0 |
14/07/2011 |
4.57
|
250 | 4.57 | 4.57 | 4.57 | 50 | 0 | 0.0 |
13/07/2011 |
4.57
|
1,440 | 4.55 | 4.57 | 4.34 | 0 | 0 | 0 |
12/07/2011 |
4.55
|
140 | 4.78 | 4.78 | 4.55 | 0 | 0 | 0 |
11/07/2011 |
4.78
|
1,700 | 4.67 | 4.78 | 4.44 | 0 | 0 | 0 |
08/07/2011 |
4.67
|
430 | 4.90 | 4.90 | 4.67 | 0 | 0 | 0 |
07/07/2011 |
4.90
|
10 | 5.15 | 5.15 | 4.90 | 0 | 0 | 0 |
06/07/2011 |
5.15
|
300 | 4.98 | 5.15 | 5.15 | 0 | 0 | 0 |
05/07/2011 |
4.98
|
1,000 | 4.78 | 4.98 | 4.98 | 0 | 0 | 0 |
04/07/2011 |
4.78
|
1,270 | 4.80 | 4.80 | 4.57 | 1,000 | 80 | 0.0 |
01/07/2011 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |