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) |
0.20 | 10% | 124,000 | 0 | 0 |
2
2.20
2.20
|
2 tháng
(2024-07-22) |
0 | 0% | 290,500 | 0 | 0 |
2
2.20
2.20
|
3 tháng
(2024-06-20) |
-0.10 | -4.35% | 774,700 | 0 | 0 |
2
2.30
2.20
|
6 tháng
(2024-03-22) |
-0.30 | -12% | 4,281,600 | -25,500 | -0.0 |
1.60
2.60
2.20
|
12 tháng
(2023-09-25) |
-0.50 | -18.52% | 8,690,000 | 100 | 0.0 |
1.60
2.70
2.20
|
24 tháng
(2022-09-29) |
-0.60 | -21.43% | 31,645,062 | 6,117 | 0.1 |
1.30
3.30
2.20
|
36 tháng
(2021-10-04) |
-3.20 | -59.26% | 94,560,575 | -8,458 | -0.0 |
1.30
10.20
2.20
|
60 tháng
(2019-10-15) |
0.60 | 37.50% | 137,692,531 | -6,558 | -0.0 |
1.10
10.20
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2011 |
5.40
|
24,700 | 5.10 | 5.40 | 4.90 | 0 | 0 | 0 |
01/07/2011 |
5.10
|
79,400 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
30/06/2011 |
5.70
|
115,200 | 5.50 | 5.70 | 5.10 | 0 | 0 | 0 |
29/06/2011 |
5.50
|
155,200 | 5.30 | 5.70 | 5.10 | 0 | 0 | 0 |
28/06/2011 |
5.30
|
83,500 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
27/06/2011 |
5.50
|
89,800 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
24/06/2011 |
5.80
|
166,800 | 5.60 | 5.90 | 5.40 | 0 | 0 | 0 |
23/06/2011 |
5.60
|
114,400 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
22/06/2011 |
5.60
|
28,900 | 5.90 | 6.10 | 5.50 | 0 | 0 | 0 |
21/06/2011 |
5.90
|
246,200 | 5.60 | 6 | 5.70 | 0 | 0 | 0 |
20/06/2011 |
5.60
|
196,400 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
17/06/2011 |
5.80
|
102,600 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
16/06/2011 |
6.10
|
150,300 | 6 | 6.30 | 6 | 0 | 0 | 0 |
15/06/2011 |
6
|
58,400 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
14/06/2011 |
6.30
|
221,300 | 6.20 | 6.60 | 6.10 | 0 | 0 | 0 |
13/06/2011 |
6.20
|
97,800 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
10/06/2011 |
6.10
|
91,400 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
09/06/2011 |
6
|
63,600 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
08/06/2011 |
5.70
|
38,600 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
07/06/2011 |
5.90
|
256,400 | 5.70 | 6 | 5.40 | 0 | 0 | 0 |
06/06/2011 |
5.70
|
53,900 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
03/06/2011 |
5.90
|
82,100 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
02/06/2011 |
5.70
|
68,000 | 5.30 | 5.70 | 5.40 | 0 | 0 | 0 |
01/06/2011 |
5.30
|
47,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
31/05/2011 |
5.50
|
15,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
30/05/2011 |
5.70
|
43,600 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
27/05/2011 |
5.80
|
65,100 | 6.20 | 6.40 | 5.80 | 0 | 0 | 0 |
26/05/2011 |
6.20
|
19,200 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
25/05/2011 |
6.50
|
29,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
24/05/2011 |
6.60
|
27,100 | 6.50 | 6.90 | 6.60 | 0 | 0 | 0 |
23/05/2011 |
6.50
|
29,400 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
20/05/2011 |
6.60
|
33,900 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
19/05/2011 |
6.70
|
31,800 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
18/05/2011 |
6.70
|
30,300 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
17/05/2011 |
6.70
|
46,400 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
16/05/2011 |
6.90
|
28,100 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
13/05/2011 |
6.90
|
28,000 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
12/05/2011 |
6.90
|
31,100 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
11/05/2011 |
6.90
|
37,300 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
10/05/2011 |
7.10
|
83,000 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
09/05/2011 |
7.30
|
188,500 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
06/05/2011 |
7.20
|
84,300 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |
05/05/2011 |
7
|
51,800 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
04/05/2011 |
7.20
|
72,000 | 7.20 | 7.60 | 7.10 | 0 | 0 | 0 |
29/04/2011 |
7.20
|
90,600 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
28/04/2011 |
7.40
|
55,200 | 7.40 | 7.80 | 7.20 | 0 | 0 | 0 |
27/04/2011 |
7.40
|
54,100 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
26/04/2011 |
7.40
|
54,500 | 7.80 | 7.90 | 7.20 | 0 | 0 | 0 |
25/04/2011 |
7.80
|
231,000 | 7.10 | 7.90 | 7.40 | 0 | 0 | 0 |
22/04/2011 |
7.10
|
89,600 | 7 | 7.60 | 7.10 | 0 | 0 | 0 |
21/04/2011 |
7
|
70,500 | 7 | 7.30 | 7 | 0 | 0 | 0 |
20/04/2011 |
7
|
63,600 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
19/04/2011 |
7.30
|
61,500 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
18/04/2011 |
7.70
|
91,600 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
15/04/2011 |
7.90
|
58,000 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
14/04/2011 |
8
|
72,100 | 8.30 | 8.50 | 8 | 0 | 0 | 0 |
13/04/2011 |
8.30
|
36,900 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
08/04/2011 |
8.40
|
86,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
07/04/2011 |
8.40
|
116,000 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
06/04/2011 |
8.60
|
137,800 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
05/04/2011 |
8.40
|
61,000 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
04/04/2011 |
8.30
|
59,700 | 8.40 | 8.80 | 8.20 | 0 | 0 | 0 |
01/04/2011 |
8.40
|
58,300 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
31/03/2011 |
8.70
|
140,200 | 8.80 | 9.30 | 8.30 | 0 | 0 | 0 |
30/03/2011 |
8.80
|
178,300 | 8.60 | 9.10 | 8.50 | 0 | 0 | 0 |
29/03/2011 |
8.60
|
170,500 | 8.80 | 9.10 | 8.60 | 0 | 0 | 0 |
28/03/2011 |
8.80
|
85,700 | 9 | 9.40 | 8.80 | 0 | 0 | 0 |
25/03/2011 |
9
|
88,800 | 9 | 9.20 | 8.70 | 0 | 0 | 0 |
24/03/2011 |
9
|
72,300 | 9.40 | 9.50 | 8.90 | 0 | 0 | 0 |
23/03/2011 |
9.40
|
100,900 | 9.30 | 9.50 | 9.10 | 0 | 0 | 0 |
22/03/2011 |
9.30
|
147,000 | 9.90 | 10.10 | 9.30 | 0 | 0 | 0 |
21/03/2011 |
9.90
|
176,500 | 9.80 | 10.10 | 9.70 | 0 | 0 | 0 |
18/03/2011 |
9.80
|
313,400 | 9 | 9.80 | 9.20 | 0 | 0 | 0 |
17/03/2011 |
9
|
173,400 | 8.80 | 9.30 | 8.80 | 0 | 0 | 0 |
16/03/2011 |
8.80
|
106,000 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
15/03/2011 |
9
|
56,200 | 8.80 | 9.30 | 8.90 | 0 | 0 | 0 |
14/03/2011 |
8.80
|
109,600 | 9 | 9.50 | 8.80 | 0 | 0 | 0 |
11/03/2011 |
9
|
65,900 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
10/03/2011 |
8.70
|
372,600 | 8.10 | 8.80 | 8.30 | 0 | 0 | 0 |
09/03/2011 |
8.10
|
71,500 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
08/03/2011 |
8.50
|
79,800 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
07/03/2011 |
8.70
|
213,100 | 8.70 | 8.90 | 8.40 | 0 | 0 | 0 |
04/03/2011 |
8.70
|
103,100 | 8.70 | 9.20 | 8.60 | 0 | 0 | 0 |
03/03/2011 |
8.70
|
55,600 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
02/03/2011 |
8.90
|
86,300 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
01/03/2011 |
9.40
|
158,600 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
28/02/2011 |
9.50
|
126,500 | 9.40 | 9.70 | 9.10 | 0 | 0 | 0 |
25/02/2011 |
9.40
|
85,100 | 9.30 | 9.40 | 9 | 0 | 0 | 0 |
24/02/2011 |
9.30
|
120,100 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
23/02/2011 |
9.30
|
121,600 | 9.80 | 10.50 | 9.30 | 0 | 0 | 0 |
22/02/2011 |
9.80
|
94,600 | 10.10 | 10.30 | 9.80 | 0 | 0 | 0 |
21/02/2011 |
10.10
|
73,200 | 10.50 | 10.80 | 10.10 | 0 | 0 | 0 |
18/02/2011 |
10.50
|
137,100 | 10.50 | 10.90 | 10.30 | 0 | 0 | 0 |
17/02/2011 |
10.50
|
76,300 | 10.80 | 10.80 | 10.40 | 0 | 0 | 0 |
16/02/2011 |
10.80
|
38,500 | 11 | 11 | 10.70 | 0 | 0 | 0 |
15/02/2011 |
11
|
52,300 | 11.10 | 11.40 | 10.80 | 0 | 0 | 0 |
14/02/2011 |
11.10
|
57,800 | 11.10 | 11.70 | 11 | 0 | 0 | 0 |
11/02/2011 |
11.10
|
88,300 | 11.40 | 11.50 | 11.10 | 0 | 0 | 0 |
10/02/2011 |
11.40
|
111,200 | 11.40 | 11.50 | 11.10 | 0 | 0 | 0 |
09/02/2011 |
11.40
|
73,200 | 11.50 | 11.70 | 11.20 | 0 | 0 | 0 |