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 | 7.69% | 55,600 | 0 | 0 |
5
5.80
5.60
|
2 tháng
(2024-07-22) |
0.40 | 7.69% | 115,000 | 100 | 0.0 |
4.50
5.80
5.60
|
3 tháng
(2024-06-21) |
0.20 | 3.70% | 139,800 | 100 | 0.0 |
4.50
5.80
5.60
|
6 tháng
(2024-03-25) |
-0.40 | -6.67% | 292,502 | 100 | 0.0 |
4.50
6.10
5.60
|
12 tháng
(2023-09-25) |
-0.30 | -5.08% | 608,449 | 100 | 0.0 |
4.50
6.30
5.60
|
24 tháng
(2022-09-30) |
0 | 0% | 2,503,521 | -2,700 | -0.0 |
3.90
8.80
5.60
|
36 tháng
(2021-10-05) |
0.30 | 5.66% | 6,794,535 | 4,800 | 0.1 |
3.90
26.60
5.60
|
60 tháng
(2019-10-16) |
1.50 | 36.59% | 7,524,134 | 9,600 | 0.1 |
3
26.60
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2011 |
4.60
|
5,400 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
01/07/2011 |
4.50
|
55,400 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
30/06/2011 |
4.60
|
100 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
29/06/2011 |
4.40
|
13,400 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
28/06/2011 |
4.50
|
23,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
27/06/2011 |
4.80
|
5,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
24/06/2011 |
4.70
|
29,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
23/06/2011 |
4.70
|
52,700 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
22/06/2011 |
4.90
|
21,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
21/06/2011 |
5
|
39,300 | 4.80 | 5 | 4.60 | 0 | 3,000 | -0.0 |
20/06/2011 |
4.80
|
53,200 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
17/06/2011 |
5.10
|
57,500 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
16/06/2011 |
5.40
|
58,000 | 5.30 | 5.60 | 5.10 | 0 | 0 | 0 |
15/06/2011 |
5.30
|
107,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
14/06/2011 |
5.50
|
139,900 | 5.30 | 5.60 | 5 | 0 | 0 | 0 |
13/06/2011 |
5.30
|
116,100 | 5 | 5.30 | 5.10 | 0 | 0 | 0 |
10/06/2011 |
5
|
69,600 | 4.70 | 5 | 5 | 0 | 0 | 0 |
09/06/2011 |
4.70
|
73,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
08/06/2011 |
4.50
|
15,500 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
07/06/2011 |
4.40
|
89,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
06/06/2011 |
4.30
|
32,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
03/06/2011 |
4.40
|
64,500 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
02/06/2011 |
4.30
|
12,900 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
01/06/2011 |
4.20
|
50,400 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
31/05/2011 |
4.10
|
56,700 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
30/05/2011 |
3.90
|
32,900 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
27/05/2011 |
3.70
|
2,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
26/05/2011 |
3.70
|
52,600 | 3.70 | 3.90 | 3.50 | 0 | 1,000 | -0.0 |
25/05/2011 |
3.70
|
72,400 | 4 | 4 | 3.70 | 0 | 0 | 0 |
24/05/2011 |
4
|
60,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
23/05/2011 |
4
|
17,800 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
20/05/2011 |
4.40
|
48,300 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
19/05/2011 |
4.70
|
5,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
18/05/2011 |
4.70
|
10,100 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
17/05/2011 |
4.90
|
22,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
16/05/2011 |
4.90
|
6,000 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
13/05/2011 |
5.10
|
11,900 | 5 | 5.20 | 5.10 | 0 | 0 | 0 |
12/05/2011 |
5
|
9,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
11/05/2011 |
5.10
|
39,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
10/05/2011 |
5.20
|
5,400 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
09/05/2011 |
5.20
|
13,800 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
06/05/2011 |
5.30
|
38,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
05/05/2011 |
5.30
|
20,100 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
04/05/2011 |
5.10
|
9,500 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
29/04/2011 |
5.40
|
15,100 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
28/04/2011 |
5.30
|
18,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
27/04/2011 |
5.30
|
59,500 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
26/04/2011 |
5.30
|
26,400 | 5.40 | 5.70 | 5.20 | 0 | 0 | 0 |
25/04/2011 |
5.40
|
25,700 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
22/04/2011 |
5.10
|
27,200 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
21/04/2011 |
5.50
|
104,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
20/04/2011 |
5.50
|
39,500 | 6 | 6 | 5.50 | 0 | 0 | 0 |
19/04/2011 |
6
|
58,900 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
18/04/2011 |
6.20
|
33,200 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
15/04/2011 |
6.50
|
53,800 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
14/04/2011 |
6.80
|
15,800 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
13/04/2011 |
6.90
|
3,000 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
08/04/2011 |
6.90
|
15,900 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
07/04/2011 |
7
|
8,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
06/04/2011 |
7.10
|
70,500 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
05/04/2011 |
7.10
|
8,900 | 7 | 7.10 | 7 | 0 | 0 | 0 |
04/04/2011 |
7
|
17,000 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
01/04/2011 |
7.10
|
11,900 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
31/03/2011 |
7.20
|
53,000 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
30/03/2011 |
7.30
|
27,000 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
29/03/2011 |
7.30
|
9,600 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
28/03/2011 |
7.40
|
62,500 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 |
25/03/2011 |
7.60
|
40,400 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
24/03/2011 |
7.30
|
23,300 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
23/03/2011 |
7.50
|
3,700 | 7 | 7.50 | 7 | 0 | 0 | 0 |
22/03/2011 |
7
|
9,000 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
21/03/2011 |
7.40
|
36,400 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
18/03/2011 |
7.40
|
46,700 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
17/03/2011 |
7.20
|
25,900 | 7.20 | 7.40 | 6.90 | 0 | 0 | 0 |
16/03/2011 |
7.20
|
42,200 | 7 | 7.40 | 7 | 0 | 0 | 0 |
15/03/2011 |
7
|
38,700 | 7.40 | 7.40 | 7 | 0 | 10,000 | -0.1 |
14/03/2011 |
7.40
|
36,700 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
11/03/2011 |
7.90
|
83,300 | 7.50 | 7.90 | 7.50 | 0 | 15,000 | -0.1 |
10/03/2011 |
7.50
|
32,200 | 7 | 7.50 | 7.40 | 0 | 10,000 | -0.1 |
09/03/2011 |
7
|
34,300 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
08/03/2011 |
7.30
|
29,100 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
07/03/2011 |
7.70
|
34,500 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
04/03/2011 |
7.70
|
36,300 | 7.70 | 7.90 | 7.40 | 0 | 0 | 0 |
03/03/2011 |
7.70
|
27,500 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
02/03/2011 |
7.80
|
26,000 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
01/03/2011 |
8.20
|
13,600 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
28/02/2011 |
8.40
|
49,300 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
25/02/2011 |
8.40
|
95,500 | 8 | 8.40 | 8 | 0 | 0 | 0 |
24/02/2011 |
8
|
26,100 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
23/02/2011 |
8.30
|
51,100 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
22/02/2011 |
8.20
|
38,300 | 8.20 | 8.40 | 7.70 | 0 | 0 | 0 |
21/02/2011 |
8.20
|
116,600 | 8.20 | 8.70 | 7.70 | 0 | 0 | 0 |
18/02/2011 |
8.20
|
40,500 | 8.40 | 8.60 | 8 | 0 | 0 | 0 |
17/02/2011 |
8.40
|
17,500 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
16/02/2011 |
8.60
|
13,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
15/02/2011 |
8.70
|
30,300 | 9 | 9.20 | 8.70 | 0 | 0 | 0 |
14/02/2011 |
9
|
22,000 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
11/02/2011 |
9.30
|
12,400 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
10/02/2011 |
9.20
|
26,800 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
09/02/2011 |
9.40
|
5,300 | 9.40 | 9.80 | 9.40 | 0 | 0 | 0 |