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) |
0.70 | 5.60% | 396,100 | 105 | 0.0 |
12.50
13.20
13.20
|
2 tháng
(2024-07-22) |
0.80 | 6.45% | 433,800 | 1,805 | 0.0 |
12
13.20
13.20
|
3 tháng
(2024-06-21) |
1.70 | 14.78% | 545,200 | 5,305 | 0.1 |
11.50
13.20
13.20
|
6 tháng
(2024-03-25) |
2.40 | 22.22% | 822,300 | 22,405 | 0.3 |
10.60
13.20
13.20
|
12 tháng
(2023-09-25) |
3.20 | 32% | 1,477,500 | 44,161 | 0.5 |
9.20
13.20
13.20
|
24 tháng
(2022-09-30) |
3.50 | 36.07% | 3,419,051 | -416,654 | -5.4 |
7.50
13.20
13.20
|
36 tháng
(2021-10-05) |
3.20 | 32.02% | 4,902,558 | -278,950 | -3.6 |
7.50
13.20
13.20
|
60 tháng
(2019-10-16) |
4.32 | 48.60% | 11,994,536 | -126,356 | -2.8 |
6.66
13.20
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
3.89
|
0 | 3.64 | 3.89 | 3.89 | 0 | 0 | 0 |
04/07/2011 |
3.64
|
1,100 | 3.90 | 4.11 | 3.64 | 0 | 0 | 0 |
01/07/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/06/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
29/06/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
28/06/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
27/06/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
24/06/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
23/06/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
22/06/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
21/06/2011 |
3.90
|
0 | 3.58 | 3.90 | 3.90 | 0 | 0 | 0 |
20/06/2011 |
3.58
|
1,100 | 3.82 | 3.97 | 3.58 | 0 | 0 | 0 |
17/06/2011 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
16/06/2011 |
3.82
|
0 | 3.76 | 3.82 | 3.82 | 0 | 0 | 0 |
15/06/2011 |
3.76
|
1,700 | 3.71 | 4.03 | 3.54 | 0 | 0 | 0 |
14/06/2011 |
3.71
|
13,500 | 3.70 | 3.92 | 3.65 | 0 | 0 | 0 |
13/06/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
10/06/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
09/06/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
08/06/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
07/06/2011 |
3.70
|
100 | 3.97 | 3.97 | 3.70 | 0 | 0 | 0 |
06/06/2011 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
03/06/2011 |
3.97
|
0 | 3.74 | 3.97 | 3.97 | 0 | 0 | 0 |
02/06/2011 |
3.74
|
3,900 | 4.05 | 4.09 | 3.65 | 0 | 0 | 0 |
01/06/2011 |
4.05
|
4,200 | 4.05 | 4.22 | 3.78 | 2,000 | 0 | 0.1 |
31/05/2011 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
30/05/2011 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
27/05/2011 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
26/05/2011 |
4.05
|
300 | 3.97 | 4.05 | 4.05 | 0 | 0 | 0 |
25/05/2011 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
24/05/2011 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
23/05/2011 |
3.97
|
100 | 3.87 | 3.97 | 3.97 | 0 | 0 | 0 |
20/05/2011 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
19/05/2011 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
18/05/2011 |
3.87
|
0 | 3.62 | 3.87 | 3.87 | 0 | 0 | 0 |
17/05/2011 |
3.62
|
2,100 | 3.88 | 3.88 | 3.62 | 2,000 | 0 | 0.1 |
16/05/2011 |
3.88
|
100 | 3.72 | 3.88 | 3.88 | 0 | 0 | 0 |
13/05/2011 |
3.72
|
0 | 3.57 | 3.72 | 3.72 | 0 | 0 | 0 |
12/05/2011 |
3.57
|
2,700 | 3.73 | 3.73 | 3.57 | 0 | 0 | 0 |
11/05/2011 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
10/05/2011 |
3.73
|
0 | 3.81 | 3.73 | 3.73 | 0 | 0 | 0 |
09/05/2011 |
3.81
|
1,900 | 3.68 | 3.88 | 3.43 | 0 | 0 | 0 |
06/05/2011 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
05/05/2011 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
04/05/2011 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
29/04/2011 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
28/04/2011 |
3.68
|
100 | 3.95 | 3.95 | 3.68 | 0 | 0 | 0 |
27/04/2011 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
26/04/2011 |
3.95
|
0 | 3.86 | 3.95 | 3.95 | 0 | 0 | 0 |
25/04/2011 |
3.86
|
400 | 3.68 | 4.00 | 3.86 | 0 | 0 | 0 |
22/04/2011 |
3.68
|
2,900 | 3.48 | 3.85 | 3.60 | 0 | 0 | 0 |
21/04/2011 |
3.48
|
600 | 3.73 | 3.73 | 3.48 | 0 | 0 | 0 |
20/04/2011 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
19/04/2011 |
3.73
|
100 | 3.74 | 3.74 | 3.73 | 0 | 0 | 0 |
18/04/2011 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
15/04/2011 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
14/04/2011 |
3.74
|
100 | 3.64 | 3.74 | 3.74 | 0 | 0 | 0 |
13/04/2011 |
3.64
|
400 | 3.65 | 3.88 | 3.64 | 0 | 0 | 0 |
08/04/2011 |
3.65
|
200 | 3.48 | 3.65 | 3.65 | 0 | 0 | 0 |
07/04/2011 |
3.48
|
0 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
06/04/2011 |
3.48
|
0 | 3.43 | 3.48 | 3.48 | 0 | 0 | 0 |
05/04/2011 |
3.43
|
300 | 3.64 | 3.64 | 3.43 | 0 | 0 | 0 |
04/04/2011 |
3.64
|
200 | 3.61 | 3.64 | 3.64 | 0 | 0 | 0 |
01/04/2011 |
3.61
|
2,600 | 3.57 | 3.63 | 3.61 | 0 | 0 | 0 |
31/03/2011 |
3.57
|
1,100 | 3.63 | 3.63 | 3.39 | 0 | 0 | 0 |
30/03/2011 |
3.63
|
200 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
29/03/2011 |
3.63
|
3,200 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 |
28/03/2011 |
3.69
|
7,800 | 3.65 | 3.70 | 3.65 | 0 | 0 | 0 |
25/03/2011 |
3.65
|
2,800 | 3.63 | 3.77 | 3.65 | 0 | 0 | 0 |
24/03/2011 |
3.63
|
4,300 | 3.73 | 3.73 | 3.63 | 0 | 0 | 0 |
23/03/2011 |
3.73
|
2,500 | 3.77 | 3.77 | 3.50 | 0 | 0 | 0 |
22/03/2011 |
3.77
|
3,700 | 3.73 | 3.88 | 3.56 | 0 | 0 | 0 |
21/03/2011 |
3.73
|
3,500 | 3.45 | 3.93 | 3.65 | 0 | 0 | 0 |
18/03/2011 |
3.45
|
5,600 | 3.73 | 3.92 | 3.45 | 0 | 1,300 | -0.0 |
17/03/2011 |
3.73
|
16,200 | 3.76 | 3.76 | 3.63 | 0 | 200 | -0.0 |
16/03/2011 |
3.76
|
14,500 | 3.62 | 3.76 | 3.65 | 0 | 0 | 0 |
15/03/2011 |
3.62
|
15,300 | 3.39 | 3.62 | 3.16 | 0 | 0 | 0 |
14/03/2011 |
3.39
|
900 | 3.64 | 3.64 | 3.39 | 0 | 0 | 0 |
11/03/2011 |
3.64
|
100 | 3.90 | 3.90 | 3.64 | 0 | 0 | 0 |
10/03/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
09/03/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
08/03/2011 |
3.90
|
100 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
07/03/2011 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
04/03/2011 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
03/03/2011 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
02/03/2011 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
01/03/2011 |
4.19
|
3,700 | 4.50 | 4.50 | 4.19 | 0 | 0 | 0 |
28/02/2011 |
4.50
|
100 | 4.83 | 4.83 | 4.50 | 0 | 0 | 0 |
25/02/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
24/02/2011 |
4.83
|
100 | 4.90 | 4.90 | 4.83 | 0 | 0 | 0 |
23/02/2011 |
4.90
|
100 | 4.62 | 4.90 | 4.90 | 0 | 0 | 0 |
22/02/2011 |
4.62
|
400 | 4.60 | 4.92 | 4.62 | 0 | 0 | 0 |
21/02/2011 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
18/02/2011 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
17/02/2011 |
4.60
|
100 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
16/02/2011 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
15/02/2011 |
4.80
|
0 | 4.54 | 4.80 | 4.80 | 0 | 0 | 0 |
14/02/2011 |
4.54
|
200 | 4.72 | 5.03 | 4.54 | 0 | 0 | 0 |
11/02/2011 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
10/02/2011 |
4.72
|
200 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |