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) |
-0.40 | -10.26% | 627,000 | 30,100 | 0.1 |
3.20
4.50
3.50
|
2 tháng
(2024-07-22) |
0.20 | 6.06% | 800,300 | 30,100 | 0.1 |
3.10
4.50
3.50
|
3 tháng
(2024-06-21) |
-0.30 | -7.89% | 1,112,200 | 30,100 | 0.1 |
3.10
4.50
3.50
|
6 tháng
(2024-03-25) |
0.10 | 2.94% | 2,079,300 | 28,100 | 0.1 |
2.90
4.50
3.50
|
12 tháng
(2023-09-25) |
-0.10 | -2.78% | 2,140,100 | 28,100 | 0.1 |
2.90
4.50
3.50
|
24 tháng
(2022-09-30) |
-0.30 | -7.89% | 2,729,632 | 45,400 | 0.2 |
2.40
4.90
3.50
|
36 tháng
(2021-10-05) |
-1.60 | -31.37% | 6,325,110 | 284,100 | 1.7 |
2.40
9.20
3.50
|
60 tháng
(2019-10-16) |
-5.30 | -60.23% | 11,537,989 | -231,939 | -0.7 |
2.40
9.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
3.40
|
8,700 | 3.30 | 3.40 | 3.40 | 0 | 3,400 | -0.0 |
22/11/2011 |
3.30
|
3,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
21/11/2011 |
3.40
|
20,600 | 3.40 | 3.80 | 3.40 | 0 | 0 | 0 |
18/11/2011 |
3.40
|
3,600 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
17/11/2011 |
3.50
|
3,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
16/11/2011 |
3.70
|
1,500 | 3.50 | 3.70 | 3.70 | 0 | 0 | 0 |
15/11/2011 |
3.50
|
46,400 | 3.60 | 3.70 | 3.40 | 0 | 15,800 | -0.1 |
14/11/2011 |
3.60
|
24,300 | 3.80 | 3.90 | 3.60 | 0 | 15,200 | -0.1 |
11/11/2011 |
3.80
|
11,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
10/11/2011 |
3.80
|
2,800 | 4 | 4 | 3.70 | 0 | 0 | 0 |
09/11/2011 |
4
|
1,700 | 3.90 | 4 | 3.90 | 0 | 1,500 | -0.0 |
08/11/2011 |
3.90
|
17,700 | 4 | 4 | 3.90 | 0 | 3,000 | -0.0 |
07/11/2011 |
4
|
8,300 | 4 | 4.10 | 4 | 0 | 500 | -0.0 |
04/11/2011 |
4
|
15,700 | 4.10 | 4.30 | 4 | 0 | 10,000 | -0.0 |
03/11/2011 |
4.10
|
9,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
02/11/2011 |
4.10
|
22,800 | 4.40 | 4.40 | 4.10 | 0 | 15,000 | -0.1 |
01/11/2011 |
4.40
|
700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
31/10/2011 |
4.40
|
25,600 | 4.30 | 4.60 | 4.40 | 5,000 | 0 | 0.0 |
28/10/2011 |
4.30
|
17,500 | 4.10 | 4.30 | 4.10 | 5,000 | 0 | 0.0 |
27/10/2011 |
4.10
|
17,800 | 4.10 | 4.20 | 4 | 0 | 1,000 | -0.0 |
26/10/2011 |
4.10
|
12,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
25/10/2011 |
4.10
|
6,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
24/10/2011 |
4.40
|
15,500 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
21/10/2011 |
4.60
|
29,400 | 4.30 | 4.60 | 4.30 | 10,000 | 0 | 0.0 |
20/10/2011 |
4.30
|
43,000 | 4.10 | 4.30 | 4.10 | 20,000 | 0 | 0.1 |
19/10/2011 |
4.10
|
15,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
18/10/2011 |
4
|
8,000 | 4 | 4.20 | 4 | 0 | 0 | 0 |
17/10/2011 |
4
|
20,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
14/10/2011 |
4.20
|
17,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
13/10/2011 |
4.10
|
11,000 | 4 | 4.20 | 4 | 0 | 0 | 0 |
12/10/2011 |
4
|
46,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
11/10/2011 |
4.20
|
7,400 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
10/10/2011 |
4.20
|
30,500 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
07/10/2011 |
4.50
|
28,000 | 4.60 | 4.60 | 4.30 | 0 | 1,000 | -0.0 |
06/10/2011 |
4.60
|
13,700 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
05/10/2011 |
4.40
|
16,000 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
04/10/2011 |
4.40
|
30,900 | 4.50 | 4.70 | 4.20 | 0 | 0 | 0 |
03/10/2011 |
4.50
|
11,200 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
30/09/2011 |
4.80
|
11,800 | 4.80 | 5.10 | 4.70 | 0 | 0 | 0 |
29/09/2011 |
4.80
|
9,300 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
28/09/2011 |
5.10
|
15,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
27/09/2011 |
5.10
|
15,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
26/09/2011 |
5.10
|
13,300 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
23/09/2011 |
5.20
|
33,900 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
22/09/2011 |
5.30
|
31,300 | 5.10 | 5.30 | 5 | 2,800 | 0 | 0.0 |
21/09/2011 |
5.10
|
16,100 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
20/09/2011 |
5.10
|
48,200 | 5.40 | 5.50 | 5.10 | 0 | 10,000 | -0.1 |
19/09/2011 |
5.40
|
20,100 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
16/09/2011 |
5.20
|
83,700 | 5.50 | 5.70 | 5.20 | 6,200 | 0 | 0.0 |
15/09/2011 |
5.50
|
79,900 | 5.70 | 5.70 | 5.40 | 13,800 | 0 | 0.1 |
14/09/2011 |
5.70
|
208,300 | 5.50 | 5.80 | 5.50 | 22,000 | 0 | 0.1 |
13/09/2011 |
5.50
|
46,900 | 5.30 | 5.50 | 5.50 | 0 | 0 | 0 |
12/09/2011 |
5.30
|
94,100 | 4.90 | 5.30 | 5.10 | 0 | 0 | 0 |
09/09/2011 |
4.90
|
51,100 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
08/09/2011 |
5.10
|
62,900 | 5 | 5.20 | 5 | 0 | 0 | 0 |
07/09/2011 |
5
|
38,800 | 5 | 5.30 | 4.80 | 0 | 0 | 0 |
06/09/2011 |
5
|
32,700 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
05/09/2011 |
5.20
|
97,400 | 5 | 5.30 | 5 | 5,000 | 0 | 0.0 |
01/09/2011 |
5
|
28,900 | 4.90 | 5 | 4.80 | 2,200 | 0 | 0.0 |
31/08/2011 |
4.90
|
25,700 | 4.50 | 4.90 | 4.60 | 0 | 0 | 0 |
30/08/2011 |
4.50
|
47,800 | 4.30 | 4.60 | 4.50 | 0 | 0 | 0 |
29/08/2011 |
4.30
|
7,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
26/08/2011 |
4.30
|
18,900 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
25/08/2011 |
4.20
|
31,100 | 4.30 | 4.70 | 4.20 | 0 | 0 | 0 |
24/08/2011 |
4.30
|
6,700 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
23/08/2011 |
4.40
|
1,900 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
22/08/2011 |
4.70
|
12,100 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
19/08/2011 |
4.70
|
46,800 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
18/08/2011 |
4.40
|
12,300 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
17/08/2011 |
4.70
|
11,500 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
16/08/2011 |
4.50
|
3,300 | 4.20 | 4.50 | 4.30 | 0 | 0 | 0 |
15/08/2011 |
4.20
|
200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
12/08/2011 |
4.20
|
9,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
11/08/2011 |
4.30
|
18,900 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
10/08/2011 |
4.40
|
10,200 | 4.40 | 4.70 | 4.10 | 0 | 2,000 | -0.0 |
09/08/2011 |
4.40
|
24,000 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
08/08/2011 |
4.70
|
16,100 | 5 | 5 | 4.70 | 0 | 0 | 0 |
05/08/2011 |
5
|
500 | 4.90 | 5 | 5 | 0 | 0 | 0 |
04/08/2011 |
4.90
|
21,500 | 4.80 | 4.90 | 4.30 | 0 | 0 | 0 |
03/08/2011 |
4.80
|
26,500 | 4.90 | 4.90 | 4.60 | 0 | 3,000 | -0.0 |
02/08/2011 |
4.90
|
1,300 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
01/08/2011 |
4.90
|
1,200 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
29/07/2011 |
5.10
|
4,400 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
28/07/2011 |
5.40
|
300 | 5.20 | 5.40 | 5.40 | 0 | 0 | 0 |
27/07/2011 |
5.20
|
20,700 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
26/07/2011 |
5.10
|
26,400 | 4.80 | 5.10 | 4.90 | 0 | 0 | 0 |
25/07/2011 |
4.80
|
5,700 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
22/07/2011 |
5.10
|
11,900 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
21/07/2011 |
5.20
|
16,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
20/07/2011 |
5.20
|
20,900 | 5 | 5.30 | 5 | 7,000 | 0 | 0.0 |
19/07/2011 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
18/07/2011 |
5
|
13,600 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
15/07/2011 |
5.30
|
7,800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
14/07/2011 |
5.30
|
10,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
13/07/2011 |
5.40
|
14,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
12/07/2011 |
5.50
|
50,200 | 5.40 | 5.50 | 5.20 | 0 | 2,000 | -0.0 |
11/07/2011 |
5.40
|
1,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
08/07/2011 |
5.40
|
16,300 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
07/07/2011 |
5.50
|
17,400 | 5.50 | 5.50 | 5.20 | 100 | 0 | 0.0 |
06/07/2011 |
5.50
|
24,500 | 5.40 | 5.70 | 5.40 | 1,000 | 8,000 | -0.0 |