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) |
0.20 | 2.33% | 13,700 | 0 | 0 |
8.60
10
8.80
|
2 tháng
(2024-07-22) |
0 | 0% | 34,000 | 0 | 0 |
8.50
10
8.80
|
3 tháng
(2024-06-21) |
0.40 | 4.76% | 121,000 | 0 | 0 |
8.20
10
8.80
|
6 tháng
(2024-03-25) |
0.50 | 6.02% | 212,300 | -48 | -0.0 |
7.50
10
8.80
|
12 tháng
(2023-09-25) |
-0.60 | -6.38% | 681,500 | -301,264 | -2.5 |
7.50
10
8.80
|
24 tháng
(2022-09-30) |
-3.10 | -26.05% | 2,318,691 | -301,264 | -2.5 |
7.40
11.90
8.80
|
36 tháng
(2021-10-05) |
-3.70 | -29.60% | 7,691,834 | -301,264 | -2.5 |
7.40
25.10
8.80
|
60 tháng
(2019-10-16) |
-2.70 | -23.48% | 16,365,327 | -301,264 | -2.5 |
7.40
25.10
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
22/11/2011 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
21/11/2011 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
18/11/2011 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
17/11/2011 |
4.60
|
100 | 4.41 | 4.60 | 4.60 | 0 | 0 | 0 |
16/11/2011 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
15/11/2011 |
4.41
|
300 | 4.43 | 4.67 | 4.13 | 0 | 0 | 0 |
14/11/2011 |
4.43
|
100 | 4.20 | 4.43 | 4.43 | 0 | 0 | 0 |
11/11/2011 |
4.20
|
100 | 4.06 | 4.20 | 4.20 | 0 | 0 | 0 |
10/11/2011 |
4.06
|
100 | 3.82 | 4.06 | 4.06 | 0 | 0 | 0 |
09/11/2011 |
3.82
|
100 | 3.63 | 3.82 | 3.82 | 0 | 0 | 0 |
08/11/2011 |
3.63
|
2,000 | 3.75 | 3.75 | 3.63 | 0 | 0 | 0 |
07/11/2011 |
3.75
|
500 | 4.03 | 4.03 | 3.75 | 0 | 0 | 0 |
04/11/2011 |
4.03
|
100 | 3.80 | 4.03 | 4.03 | 0 | 0 | 0 |
03/11/2011 |
3.80
|
100 | 3.59 | 3.80 | 3.80 | 0 | 0 | 0 |
02/11/2011 |
3.59
|
12,100 | 3.84 | 3.84 | 3.59 | 0 | 0 | 0 |
01/11/2011 |
3.84
|
0 | 3.77 | 3.84 | 3.84 | 0 | 0 | 0 |
31/10/2011 |
3.77
|
4,100 | 3.87 | 3.92 | 3.77 | 0 | 0 | 0 |
28/10/2011 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
27/10/2011 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
26/10/2011 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
25/10/2011 |
3.87
|
0 | 3.84 | 3.87 | 3.87 | 0 | 0 | 0 |
24/10/2011 |
3.84
|
6,000 | 4.10 | 4.10 | 3.84 | 0 | 0 | 0 |
21/10/2011 |
4.10
|
0 | 4.27 | 4.10 | 4.10 | 0 | 0 | 0 |
20/10/2011 |
4.27
|
1,000 | 4.22 | 4.27 | 3.94 | 0 | 0 | 0 |
19/10/2011 |
4.22
|
1,000 | 4.27 | 4.27 | 4.22 | 0 | 0 | 0 |
18/10/2011 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
17/10/2011 |
4.27
|
100 | 4.24 | 4.27 | 4.27 | 0 | 0 | 0 |
14/10/2011 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
13/10/2011 |
4.24
|
0 | 4.38 | 4.24 | 4.24 | 0 | 0 | 0 |
12/10/2011 |
4.38
|
300 | 4.17 | 4.43 | 3.94 | 0 | 0 | 0 |
11/10/2011 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
10/10/2011 |
4.17
|
2,100 | 4.45 | 4.45 | 4.15 | 0 | 0 | 0 |
07/10/2011 |
4.45
|
100 | 4.43 | 4.45 | 4.45 | 0 | 0 | 0 |
06/10/2011 |
4.43
|
200 | 4.22 | 4.43 | 4.10 | 0 | 0 | 0 |
05/10/2011 |
4.22
|
1,000 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
04/10/2011 |
4.22
|
1,100 | 4.27 | 4.31 | 4.22 | 0 | 0 | 0 |
03/10/2011 |
4.27
|
1,200 | 4.55 | 4.55 | 4.24 | 0 | 0 | 0 |
30/09/2011 |
4.55
|
1,000 | 4.45 | 4.55 | 4.55 | 0 | 0 | 0 |
29/09/2011 |
4.45
|
300 | 4.67 | 4.67 | 4.45 | 0 | 0 | 0 |
28/09/2011 |
4.67
|
100 | 4.27 | 4.67 | 4.67 | 0 | 0 | 0 |
27/09/2011 |
4.27
|
1,000 | 4.57 | 4.57 | 4.27 | 0 | 0 | 0 |
26/09/2011 |
4.57
|
1,000 | 4.92 | 4.92 | 4.57 | 0 | 0 | 0 |
23/09/2011 |
4.92
|
6,700 | 4.78 | 4.92 | 4.60 | 0 | 0 | 0 |
22/09/2011 |
4.78
|
14,400 | 4.57 | 4.78 | 4.57 | 0 | 0 | 0 |
21/09/2011 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
20/09/2011 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
19/09/2011 |
4.57
|
1,900 | 4.60 | 4.60 | 4.55 | 0 | 0 | 0 |
16/09/2011 |
4.60
|
14,200 | 4.24 | 4.60 | 4.45 | 0 | 0 | 0 |
15/09/2011 |
4.24
|
4,200 | 4.45 | 4.78 | 4.24 | 0 | 0 | 0 |
14/09/2011 |
4.45
|
1,500 | 4.71 | 4.71 | 4.45 | 0 | 0 | 0 |
13/09/2011 |
4.71
|
200 | 4.97 | 4.97 | 4.71 | 0 | 0 | 0 |
12/09/2011 |
4.97
|
7,500 | 4.57 | 4.97 | 4.69 | 0 | 0 | 0 |
09/09/2011 |
4.57
|
10,000 | 4.64 | 4.69 | 4.57 | 0 | 0 | 0 |
08/09/2011 |
4.64
|
7,200 | 4.60 | 4.69 | 4.36 | 0 | 0 | 0 |
07/09/2011 |
4.60
|
10,000 | 4.45 | 4.67 | 4.60 | 0 | 0 | 0 |
06/09/2011 |
4.45
|
8,000 | 4.24 | 4.45 | 4.45 | 0 | 0 | 0 |
05/09/2011 |
4.24
|
1,500 | 4.29 | 4.52 | 4.24 | 0 | 0 | 0 |
01/09/2011 |
4.29
|
11,700 | 4.24 | 4.29 | 4.22 | 0 | 0 | 0 |
31/08/2011 |
4.24
|
0 | 4.22 | 4.24 | 4.24 | 0 | 0 | 0 |
30/08/2011 |
4.22
|
1,600 | 4.22 | 4.34 | 4.22 | 0 | 0 | 0 |
29/08/2011 |
4.22
|
2,900 | 4.20 | 4.22 | 4.20 | 0 | 0 | 0 |
26/08/2011 |
4.20
|
500 | 4.22 | 4.22 | 4.20 | 0 | 0 | 0 |
25/08/2011 |
4.22
|
600 | 4.24 | 4.24 | 4.22 | 0 | 0 | 0 |
24/08/2011 |
4.24
|
1,100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
23/08/2011 |
4.24
|
1,600 | 4.34 | 4.34 | 4.24 | 0 | 0 | 0 |
22/08/2011 |
4.34
|
4,600 | 4.10 | 4.34 | 4.13 | 0 | 0 | 0 |
19/08/2011 |
4.10
|
8,100 | 3.94 | 4.10 | 3.96 | 0 | 0 | 0 |
18/08/2011 |
3.94
|
23,400 | 3.82 | 4.01 | 3.92 | 0 | 0 | 0 |
17/08/2011 |
3.82
|
2,300 | 3.77 | 3.82 | 3.77 | 0 | 0 | 0 |
16/08/2011 |
3.77
|
700 | 3.63 | 3.77 | 3.63 | 0 | 0 | 0 |
15/08/2011 |
3.63
|
3,300 | 3.63 | 3.70 | 3.49 | 0 | 0 | 0 |
12/08/2011 |
3.63
|
5,100 | 3.45 | 3.63 | 3.56 | 0 | 0 | 0 |
11/08/2011 |
3.45
|
1,900 | 3.63 | 3.63 | 3.45 | 0 | 0 | 0 |
10/08/2011 |
3.63
|
800 | 3.52 | 3.63 | 3.63 | 0 | 0 | 0 |
09/08/2011 |
3.52
|
14,400 | 3.73 | 3.73 | 3.47 | 0 | 0 | 0 |
08/08/2011 |
3.73
|
0 | 3.75 | 3.73 | 3.73 | 0 | 0 | 0 |
05/08/2011 |
3.75
|
2,500 | 3.63 | 3.80 | 3.47 | 0 | 0 | 0 |
04/08/2011 |
3.63
|
1,500 | 3.61 | 3.63 | 3.52 | 0 | 0 | 0 |
03/08/2011 |
3.61
|
19,100 | 3.75 | 3.75 | 3.40 | 0 | 0 | 0 |
02/08/2011 |
3.75
|
2,000 | 3.52 | 3.75 | 3.49 | 0 | 0 | 0 |
01/08/2011 |
3.52
|
4,000 | 3.77 | 3.94 | 3.52 | 0 | 0 | 0 |
29/07/2011 |
3.77
|
1,500 | 3.42 | 3.77 | 3.75 | 0 | 0 | 0 |
28/07/2011 |
3.42
|
1,500 | 3.35 | 3.59 | 3.42 | 0 | 0 | 0 |
27/07/2011 |
3.35
|
44,800 | 3.52 | 3.52 | 3.35 | 0 | 0 | 0 |
26/07/2011 |
3.52
|
4,600 | 3.75 | 3.99 | 3.52 | 0 | 0 | 0 |
25/07/2011 |
3.75
|
2,600 | 4.01 | 4.01 | 3.75 | 0 | 0 | 0 |
22/07/2011 |
4.01
|
9,000 | 4.45 | 4.45 | 4.01 | 0 | 0 | 0 |
21/07/2011 |
4.45
|
7,000 | 4.48 | 4.64 | 4.15 | 0 | 0 | 0 |
20/07/2011 |
4.48
|
2,800 | 4.29 | 4.50 | 4.03 | 0 | 0 | 0 |
19/07/2011 |
4.29
|
10,700 | 4.20 | 4.29 | 4.22 | 0 | 0 | 0 |
18/07/2011 |
4.20
|
3,200 | 4.01 | 4.20 | 4.01 | 0 | 0 | 0 |
15/07/2011 |
4.01
|
1,300 | 4.24 | 4.24 | 3.99 | 0 | 0 | 0 |
14/07/2011 |
4.24
|
700 | 3.99 | 4.24 | 4.13 | 0 | 0 | 0 |
13/07/2011 |
3.99
|
300 | 4.15 | 4.20 | 3.99 | 0 | 0 | 0 |
12/07/2011 |
4.15
|
3,000 | 4.03 | 4.15 | 4.03 | 0 | 0 | 0 |
11/07/2011 |
4.03
|
1,400 | 4.17 | 4.17 | 4.03 | 0 | 0 | 0 |
08/07/2011 |
4.17
|
1,500 | 4.15 | 4.27 | 4.17 | 0 | 0 | 0 |
07/07/2011 |
4.15
|
14,000 | 4.43 | 4.69 | 4.15 | 0 | 0 | 0 |
06/07/2011 |
4.43
|
14,900 | 4.71 | 4.71 | 4.43 | 0 | 0 | 0 |