Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 1.82% | 11,800 | 0 | 0 |
5.50
5.90
5.60
|
2 tháng
(2024-07-22) |
-0.80 | -12.50% | 20,200 | 0 | -0 |
5.50
6.40
5.60
|
3 tháng
(2024-06-20) |
-0.60 | -9.68% | 48,300 | 2,000 | 0.0 |
5.50
7.10
5.60
|
6 tháng
(2024-03-22) |
-2.70 | -32.53% | 92,800 | 1,900 | 0.0 |
5.50
8.30
5.60
|
12 tháng
(2023-09-25) |
-2.50 | -30.86% | 220,800 | 1,000 | 0.0 |
5.50
9
5.60
|
24 tháng
(2022-09-29) |
-5.60 | -50% | 1,257,775 | 3,300 | 0.0 |
5.50
11.20
5.60
|
36 tháng
(2021-10-04) |
-3.80 | -40.43% | 5,849,553 | -22,500 | -0.3 |
5.50
15.90
5.60
|
60 tháng
(2019-10-15) |
-0.60 | -9.68% | 6,975,010 | 40,770 | 0.4 |
5.50
15.90
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
3.27
|
1,900 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
04/07/2011 |
3.27
|
5,700 | 3.42 | 3.42 | 3.20 | 0 | 0 | 0 |
01/07/2011 |
3.42
|
100 | 3.20 | 3.42 | 3.42 | 0 | 0 | 0 |
30/06/2011 |
3.20
|
6,300 | 3.35 | 3.35 | 3.13 | 0 | 0 | 0 |
29/06/2011 |
3.35
|
1,600 | 3.49 | 3.49 | 3.35 | 0 | 0 | 0 |
28/06/2011 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
27/06/2011 |
3.49
|
1,000 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
24/06/2011 |
3.49
|
100 | 3.27 | 3.49 | 3.49 | 0 | 0 | 0 |
23/06/2011 |
3.27
|
6,300 | 3.42 | 3.42 | 3.27 | 0 | 0 | 0 |
22/06/2011 |
3.42
|
600 | 3.49 | 3.49 | 3.42 | 0 | 0 | 0 |
21/06/2011 |
3.49
|
5,700 | 3.42 | 3.49 | 3.49 | 0 | 0 | 0 |
20/06/2011 |
3.42
|
2,700 | 3.56 | 3.56 | 3.42 | 0 | 0 | 0 |
17/06/2011 |
3.56
|
6,000 | 3.70 | 3.70 | 3.56 | 0 | 0 | 0 |
16/06/2011 |
3.70
|
6,300 | 3.63 | 3.70 | 3.42 | 0 | 0 | 0 |
15/06/2011 |
3.63
|
8,100 | 3.70 | 3.70 | 3.63 | 0 | 0 | 0 |
14/06/2011 |
3.70
|
61,500 | 3.63 | 3.84 | 3.70 | 0 | 0 | 0 |
13/06/2011 |
3.63
|
29,400 | 3.42 | 3.63 | 3.49 | 0 | 0 | 0 |
10/06/2011 |
3.42
|
31,300 | 3.20 | 3.42 | 3.27 | 0 | 0 | 0 |
09/06/2011 |
3.20
|
5,400 | 3.27 | 3.27 | 3.13 | 0 | 0 | 0 |
08/06/2011 |
3.27
|
16,200 | 3.27 | 3.27 | 3.13 | 0 | 0 | 0 |
07/06/2011 |
3.27
|
9,800 | 3.20 | 3.27 | 3.20 | 0 | 0 | 0 |
06/06/2011 |
3.20
|
3,800 | 3.27 | 3.27 | 3.13 | 0 | 0 | 0 |
03/06/2011 |
3.27
|
4,900 | 3.42 | 3.42 | 3.27 | 0 | 0 | 0 |
02/06/2011 |
3.42
|
22,400 | 3.56 | 3.56 | 3.35 | 0 | 0 | 0 |
01/06/2011 |
3.56
|
900 | 3.35 | 3.56 | 3.20 | 0 | 0 | 0 |
31/05/2011 |
3.35
|
2,500 | 3.49 | 3.49 | 3.27 | 0 | 0 | 0 |
30/05/2011 |
3.49
|
14,800 | 3.56 | 3.56 | 3.42 | 0 | 0 | 0 |
27/05/2011 |
3.56
|
1,800 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
26/05/2011 |
3.56
|
6,300 | 3.35 | 3.56 | 3.20 | 0 | 0 | 0 |
25/05/2011 |
3.35
|
12,600 | 3.56 | 3.56 | 3.35 | 0 | 0 | 0 |
24/05/2011 |
3.56
|
21,900 | 3.70 | 3.70 | 3.56 | 0 | 0 | 0 |
23/05/2011 |
3.70
|
5,800 | 3.92 | 3.92 | 3.70 | 0 | 0 | 0 |
20/05/2011 |
3.92
|
100 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
19/05/2011 |
3.92
|
2,900 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
18/05/2011 |
3.92
|
12,000 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
17/05/2011 |
3.99
|
11,900 | 4.06 | 4.13 | 3.99 | 0 | 0 | 0 |
16/05/2011 |
4.06
|
5,000 | 4.06 | 4.20 | 4.06 | 0 | 0 | 0 |
13/05/2011 |
4.06
|
5,200 | 4.27 | 4.27 | 4.06 | 0 | 0 | 0 |
12/05/2011 |
4.27
|
2,000 | 4.06 | 4.27 | 4.27 | 0 | 0 | 0 |
11/05/2011 |
4.06
|
6,200 | 3.99 | 4.06 | 3.99 | 0 | 0 | 0 |
10/05/2011 |
3.99
|
5,600 | 3.99 | 4.20 | 3.99 | 0 | 0 | 0 |
09/05/2011 |
3.99
|
34,400 | 4.27 | 4.27 | 3.99 | 0 | 0 | 0 |
06/05/2011 |
4.27
|
3,300 | 4.20 | 4.27 | 4.20 | 0 | 0 | 0 |
05/05/2011 |
4.20
|
2,500 | 4.20 | 4.41 | 4.20 | 0 | 0 | 0 |
04/05/2011 |
4.20
|
800 | 4.27 | 4.27 | 4.20 | 0 | 0 | 0 |
29/04/2011 |
4.27
|
600 | 4.20 | 4.49 | 4.27 | 0 | 0 | 0 |
28/04/2011 |
4.20
|
500 | 4.27 | 4.27 | 4.20 | 0 | 0 | 0 |
27/04/2011 |
4.27
|
3,600 | 4.20 | 4.27 | 4.20 | 0 | 0 | 0 |
26/04/2011 |
4.20
|
800 | 4.27 | 4.56 | 4.20 | 0 | 0 | 0 |
25/04/2011 |
4.27
|
2,400 | 4.06 | 4.27 | 4.27 | 0 | 0 | 0 |
22/04/2011 |
4.06
|
3,300 | 4.13 | 4.27 | 3.99 | 0 | 0 | 0 |
21/04/2011 |
4.13
|
2,800 | 4.20 | 4.27 | 4.13 | 0 | 0 | 0 |
20/04/2011 |
4.20
|
1,300 | 4.27 | 4.41 | 4.20 | 0 | 0 | 0 |
19/04/2011 |
4.27
|
3,900 | 4.70 | 4.70 | 4.27 | 0 | 0 | 0 |
18/04/2011 |
4.70
|
4,200 | 4.56 | 4.70 | 4.27 | 0 | 0 | 0 |
15/04/2011 |
4.56
|
0 | 4.77 | 4.56 | 4.56 | 0 | 0 | 0 |
14/04/2011 |
4.77
|
600 | 4.77 | 4.77 | 4.49 | 0 | 0 | 0 |
13/04/2011 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
08/04/2011 |
4.77
|
3,800 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 |
07/04/2011 |
4.84
|
6,200 | 4.91 | 4.91 | 4.77 | 0 | 0 | 0 |
06/04/2011 |
4.91
|
1,800 | 4.77 | 4.91 | 4.91 | 0 | 0 | 0 |
05/04/2011 |
4.77
|
12,500 | 4.70 | 4.77 | 4.70 | 0 | 0 | 0 |
04/04/2011 |
4.70
|
6,800 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 |
01/04/2011 |
4.77
|
16,500 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
31/03/2011 |
4.84
|
16,500 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
30/03/2011 |
4.84
|
1,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
29/03/2011 |
4.84
|
5,800 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
28/03/2011 |
4.84
|
1,300 | 4.98 | 4.98 | 4.84 | 0 | 0 | 0 |
25/03/2011 |
4.98
|
2,100 | 4.98 | 4.98 | 4.91 | 0 | 0 | 0 |
24/03/2011 |
4.98
|
1,400 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
23/03/2011 |
4.98
|
300 | 4.91 | 5.05 | 4.98 | 0 | 0 | 0 |
22/03/2011 |
4.91
|
10,000 | 4.98 | 4.98 | 4.77 | 0 | 0 | 0 |
21/03/2011 |
4.98
|
5,800 | 5.05 | 5.05 | 4.91 | 0 | 0 | 0 |
18/03/2011 |
5.05
|
5,100 | 4.98 | 5.05 | 4.98 | 0 | 0 | 0 |
17/03/2011 |
4.98
|
400 | 4.91 | 4.98 | 4.98 | 0 | 0 | 0 |
16/03/2011 |
4.91
|
8,700 | 4.84 | 5.20 | 4.77 | 0 | 0 | 0 |
15/03/2011 |
4.84
|
2,300 | 4.98 | 5.05 | 4.84 | 0 | 0 | 0 |
14/03/2011 |
4.98
|
17,400 | 5.27 | 5.27 | 4.98 | 0 | 0 | 0 |
11/03/2011 |
5.27
|
6,200 | 5.05 | 5.34 | 5.27 | 0 | 0 | 0 |
10/03/2011 |
5.05
|
8,000 | 4.70 | 5.05 | 4.91 | 0 | 0 | 0 |
09/03/2011 |
4.70
|
16,200 | 4.98 | 4.98 | 4.70 | 0 | 0 | 0 |
08/03/2011 |
4.98
|
4,800 | 5.05 | 5.05 | 4.98 | 0 | 0 | 0 |
07/03/2011 |
5.05
|
9,700 | 4.98 | 5.05 | 4.84 | 0 | 0 | 0 |
04/03/2011 |
4.98
|
900 | 4.77 | 5.05 | 4.98 | 0 | 0 | 0 |
03/03/2011 |
4.77
|
22,100 | 4.98 | 4.98 | 4.77 | 0 | 0 | 0 |
02/03/2011 |
4.98
|
3,100 | 5.34 | 5.34 | 4.98 | 0 | 0 | 0 |
01/03/2011 |
5.34
|
14,000 | 5.55 | 5.55 | 5.20 | 0 | 0 | 0 |
28/02/2011 |
5.55
|
200 | 5.34 | 5.55 | 5.55 | 0 | 0 | 0 |
25/02/2011 |
5.34
|
1,100 | 5.20 | 5.34 | 5.20 | 0 | 0 | 0 |
24/02/2011 |
5.20
|
4,300 | 5.41 | 5.41 | 5.13 | 0 | 0 | 0 |
23/02/2011 |
5.41
|
2,800 | 5.34 | 5.41 | 5.20 | 0 | 0 | 0 |
22/02/2011 |
5.34
|
18,200 | 5.41 | 5.41 | 5.20 | 0 | 0 | 0 |
21/02/2011 |
5.41
|
33,100 | 5.77 | 5.77 | 5.41 | 0 | 0 | 0 |
18/02/2011 |
5.77
|
9,300 | 5.77 | 5.84 | 5.70 | 0 | 0 | 0 |
17/02/2011 |
5.77
|
7,900 | 5.98 | 5.98 | 5.77 | 0 | 0 | 0 |
16/02/2011 |
5.98
|
2,500 | 5.98 | 6.05 | 5.98 | 0 | 0 | 0 |
15/02/2011 |
5.98
|
4,800 | 6.19 | 6.19 | 5.91 | 0 | 0 | 0 |
14/02/2011 |
6.19
|
600 | 6.12 | 6.19 | 6.19 | 0 | 0 | 0 |
11/02/2011 |
6.12
|
2,300 | 5.98 | 6.12 | 6.05 | 0 | 0 | 0 |
10/02/2011 |
5.98
|
5,700 | 5.98 | 6.05 | 5.98 | 0 | 0 | 0 |