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 | 11.11% | 200 | 0 | 0 |
1.80
2
2
|
2 tháng
(2024-07-22) |
0.30 | 17.65% | 19,000 | 0 | 0 |
1.50
2
2
|
3 tháng
(2024-06-21) |
0.40 | 25% | 29,900 | 0 | 0 |
1.50
2
2
|
6 tháng
(2024-03-29) |
0.40 | 25% | 115,000 | -18,500 | -0.0 |
1.50
2.30
2
|
12 tháng
(2023-09-29) |
-0.70 | -25.93% | 310,800 | -33,000 | -0.1 |
1.50
2.80
2
|
24 tháng
(2022-09-30) |
-0.50 | -20% | 809,208 | -65,600 | -0.1 |
1.40
2.80
2
|
36 tháng
(2021-10-05) |
-1.20 | -37.50% | 2,382,207 | -119,590 | -0.3 |
1.40
5.10
2
|
60 tháng
(2019-10-16) |
0.40 | 25% | 3,703,835 | -121,590 | -0.3 |
1.30
5.10
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/03/2011 |
4.70
|
10,050 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
29/03/2011 |
4.60
|
28,240 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
28/03/2011 |
4.80
|
49,390 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
25/03/2011 |
4.90
|
17,850 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
24/03/2011 |
4.90
|
19,380 | 4.70 | 4.90 | 4.80 | 0 | 0 | 0 |
23/03/2011 |
4.70
|
16,930 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
22/03/2011 |
4.70
|
17,620 | 4.90 | 4.90 | 4.70 | 1,400 | 0 | 0.0 |
21/03/2011 |
4.90
|
2,290 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
18/03/2011 |
4.90
|
14,780 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
17/03/2011 |
4.80
|
17,640 | 5 | 5 | 4.80 | 0 | 0 | 0 |
16/03/2011 |
5
|
3,180 | 5 | 5 | 4.80 | 0 | 0 | 0 |
15/03/2011 |
5
|
10,910 | 5 | 5 | 4.80 | 0 | 0 | 0 |
14/03/2011 |
5
|
7,870 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
11/03/2011 |
5.20
|
21,110 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
10/03/2011 |
5
|
14,040 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
09/03/2011 |
4.80
|
29,910 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
08/03/2011 |
4.80
|
5,840 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
07/03/2011 |
4.90
|
40,610 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
04/03/2011 |
5.10
|
10,140 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
03/03/2011 |
5.30
|
7,030 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
02/03/2011 |
5.10
|
4,000 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
01/03/2011 |
5.30
|
5,330 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
28/02/2011 |
5.40
|
11,260 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
25/02/2011 |
5.30
|
29,440 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
24/02/2011 |
5.10
|
20,080 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
23/02/2011 |
5.30
|
20,010 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
22/02/2011 |
5.50
|
25,270 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
21/02/2011 |
5.70
|
9,960 | 6 | 6 | 5.70 | 0 | 0 | 0 |
18/02/2011 |
6
|
30,120 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
17/02/2011 |
6.30
|
3,070 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
16/02/2011 |
6.30
|
6,190 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
15/02/2011 |
6.30
|
10,720 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
14/02/2011 |
6.30
|
8,730 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
11/02/2011 |
6.40
|
4,340 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
10/02/2011 |
6.50
|
170 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
09/02/2011 |
6.40
|
19,130 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
08/02/2011 |
6.70
|
27,230 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
28/01/2011 |
6.60
|
4,650 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
27/01/2011 |
6.50
|
13,150 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
26/01/2011 |
6.50
|
5,260 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
25/01/2011 |
6.30
|
10,500 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
24/01/2011 |
6.40
|
7,850 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
21/01/2011 |
6.60
|
6,640 | 6.50 | 6.60 | 6.60 | 0 | 0 | 0 |
20/01/2011 |
6.50
|
8,040 | 6.40 | 6.70 | 6.50 | 0 | 0 | 0 |
19/01/2011 |
6.40
|
12,500 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
18/01/2011 |
6.60
|
24,230 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
17/01/2011 |
6.70
|
10,320 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
14/01/2011 |
6.70
|
6,310 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
13/01/2011 |
6.60
|
12,970 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
12/01/2011 |
6.50
|
17,810 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
11/01/2011 |
6.60
|
13,730 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
10/01/2011 |
6.70
|
66,090 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
07/01/2011 |
6.90
|
15,440 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
06/01/2011 |
7.10
|
11,600 | 7 | 7.10 | 7 | 0 | 20 | -0.0 |
05/01/2011 |
7
|
22,260 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
04/01/2011 |
7.30
|
32,050 | 7 | 7.30 | 7 | 0 | 3,000 | -0.0 |
31/12/2010 |
7
|
13,010 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
30/12/2010 |
6.90
|
154,170 | 7.10 | 7.30 | 6.80 | 0 | 0 | 0 |
29/12/2010 |
7.10
|
10,540 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
28/12/2010 |
7.40
|
8,120 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
27/12/2010 |
7.30
|
6,320 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
24/12/2010 |
7.20
|
60,710 | 7.20 | 7.50 | 6.90 | 0 | 0 | 0 |
23/12/2010 |
7.20
|
21,100 | 7.50 | 7.70 | 7.20 | 0 | 0 | 0 |
22/12/2010 |
7.50
|
25,640 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
21/12/2010 |
7.80
|
31,890 | 7.70 | 7.90 | 7.50 | 13,760 | 0 | 0.1 |
20/12/2010 |
7.70
|
36,450 | 7.40 | 7.70 | 7.20 | 0 | 0 | 0 |
17/12/2010 |
7.40
|
34,120 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
16/12/2010 |
7.60
|
19,540 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
15/12/2010 |
7.90
|
26,340 | 8 | 8 | 7.70 | 0 | 150 | -0.0 |
14/12/2010 |
8
|
65,370 | 8.10 | 8.30 | 7.70 | 0 | 0 | 0 |
13/12/2010 |
8.10
|
147,110 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
10/12/2010 |
7.80
|
14,800 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
09/12/2010 |
7.60
|
27,150 | 7.40 | 7.60 | 7.10 | 0 | 0 | 0 |
08/12/2010 |
7.40
|
5,380 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
07/12/2010 |
7.70
|
26,810 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
06/12/2010 |
7.70
|
37,470 | 7.60 | 7.90 | 7.40 | 30 | 0 | 0.0 |
03/12/2010 |
7.60
|
45,920 | 7.30 | 7.60 | 7.50 | 50 | 0 | 0.0 |
02/12/2010 |
7.30
|
13,120 | 7 | 7.30 | 7 | 0 | 0 | 0 |
01/12/2010 |
7
|
25,550 | 7 | 7.30 | 7 | 0 | 0 | 0 |
30/11/2010 |
7
|
60,220 | 6.90 | 7.20 | 7 | 0 | 0 | 0 |
29/11/2010 |
6.90
|
8,920 | 6.70 | 6.90 | 6.40 | 0 | 0 | 0 |
26/11/2010 |
6.70
|
29,360 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
25/11/2010 |
6.80
|
13,190 | 6.60 | 6.80 | 6.50 | 70 | 0 | 0.0 |
24/11/2010 |
6.60
|
9,410 | 6.40 | 6.60 | 6.50 | 0 | 0 | 0 |
23/11/2010 |
6.40
|
18,390 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
22/11/2010 |
6.50
|
17,280 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
19/11/2010 |
6.60
|
35,820 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
18/11/2010 |
6.70
|
14,160 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
17/11/2010 |
6.50
|
5,650 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
16/11/2010 |
6.30
|
8,730 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
15/11/2010 |
6.60
|
19,730 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
12/11/2010 |
6.90
|
26,640 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
11/11/2010 |
7.10
|
17,300 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
10/11/2010 |
7.40
|
190 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
09/11/2010 |
7.20
|
12,850 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
08/11/2010 |
7.50
|
2,330 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
05/11/2010 |
7.50
|
22,340 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
04/11/2010 |
7.40
|
660 | 7.20 | 7.40 | 7.40 | 0 | 0 | 0 |
03/11/2010 |
7.20
|
4,490 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
02/11/2010 |
7.40
|
1,780 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |