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 | 8.33% | 1,113,200 | 0 | 0 |
2.30
2.60
2.60
|
2 tháng
(2024-07-22) |
-0.20 | -7.14% | 4,822,000 | -100 | 0 |
2.30
2.80
2.60
|
3 tháng
(2024-06-20) |
-0.20 | -7.14% | 7,975,200 | -300 | -0.0 |
2.30
3.10
2.60
|
6 tháng
(2024-03-22) |
-0.40 | -13.33% | 15,086,000 | 400 | 0.0 |
2.30
3.20
2.60
|
12 tháng
(2023-09-25) |
-0.90 | -25.71% | 33,740,200 | 1,100 | 0.0 |
2.30
3.50
2.60
|
24 tháng
(2022-09-29) |
-0.60 | -18.75% | 72,410,227 | 22,100 | 0.1 |
1.70
4.30
2.60
|
36 tháng
(2021-10-04) |
-1.70 | -39.53% | 170,056,043 | 14,200 | 0.0 |
1.70
10.50
2.60
|
60 tháng
(2019-10-15) |
-0.40 | -13.33% | 233,436,881 | 53,900 | 0.2 |
1.70
10.50
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
5.20
|
75,700 | 4.91 | 5.20 | 4.62 | 0 | 0 | 0 |
04/07/2011 |
4.91
|
13,100 | 4.81 | 4.91 | 4.81 | 0 | 0 | 0 |
01/07/2011 |
4.81
|
85,500 | 5.00 | 5.00 | 4.72 | 0 | 0 | 0 |
30/06/2011 |
5.00
|
27,600 | 5.10 | 5.29 | 4.91 | 0 | 0 | 0 |
29/06/2011 |
5.10
|
56,200 | 5.29 | 5.58 | 5.00 | 0 | 0 | 0 |
28/06/2011 |
5.29
|
61,500 | 5.58 | 5.68 | 5.20 | 0 | 0 | 0 |
27/06/2011 |
5.58
|
8,900 | 5.58 | 5.97 | 5.48 | 0 | 0 | 0 |
24/06/2011 |
5.58
|
24,900 | 5.58 | 5.68 | 5.58 | 0 | 0 | 0 |
23/06/2011 |
5.58
|
47,000 | 5.77 | 5.97 | 5.48 | 0 | 0 | 0 |
22/06/2011 |
5.77
|
69,700 | 5.97 | 6.16 | 5.77 | 0 | 0 | 0 |
21/06/2011 |
5.97
|
62,400 | 5.68 | 6.06 | 5.77 | 0 | 0 | 0 |
20/06/2011 |
5.68
|
67,900 | 6.06 | 6.06 | 5.68 | 0 | 0 | 0 |
17/06/2011 |
6.06
|
92,700 | 6.35 | 6.54 | 5.97 | 0 | 0 | 0 |
16/06/2011 |
6.35
|
246,600 | 6.35 | 6.64 | 6.35 | 0 | 0 | 0 |
15/06/2011 |
6.35
|
182,800 | 6.54 | 7.12 | 6.35 | 0 | 0 | 0 |
14/06/2011 |
6.54
|
449,200 | 6.35 | 6.74 | 6.35 | 0 | 0 | 0 |
13/06/2011 |
6.35
|
248,200 | 5.97 | 6.35 | 5.97 | 0 | 0 | 0 |
10/06/2011 |
5.97
|
274,700 | 5.58 | 5.97 | 5.68 | 0 | 0 | 0 |
09/06/2011 |
5.58
|
184,700 | 5.39 | 5.58 | 5.29 | 0 | 0 | 0 |
08/06/2011 |
5.39
|
100,100 | 5.39 | 5.39 | 5.10 | 0 | 0 | 0 |
07/06/2011 |
5.39
|
89,000 | 5.29 | 5.48 | 5.29 | 0 | 0 | 0 |
06/06/2011 |
5.29
|
50,700 | 5.39 | 5.39 | 5.20 | 0 | 0 | 0 |
03/06/2011 |
5.39
|
93,500 | 5.39 | 5.68 | 5.10 | 0 | 0 | 0 |
02/06/2011 |
5.39
|
71,500 | 5.10 | 5.39 | 5.20 | 0 | 0 | 0 |
01/06/2011 |
5.10
|
93,200 | 4.81 | 5.10 | 4.72 | 0 | 0 | 0 |
31/05/2011 |
4.81
|
75,900 | 4.81 | 4.91 | 4.72 | 0 | 0 | 0 |
30/05/2011 |
4.81
|
89,000 | 4.91 | 5.10 | 4.72 | 0 | 0 | 0 |
27/05/2011 |
4.91
|
112,100 | 4.72 | 4.91 | 4.62 | 0 | 0 | 0 |
26/05/2011 |
4.72
|
185,400 | 4.72 | 5.00 | 4.43 | 0 | 0 | 0 |
25/05/2011 |
4.72
|
50,800 | 5.00 | 5.20 | 4.72 | 0 | 0 | 0 |
24/05/2011 |
5.00
|
137,400 | 5.00 | 5.10 | 5.00 | 0 | 0 | 0 |
23/05/2011 |
5.00
|
109,100 | 5.20 | 5.48 | 4.91 | 0 | 0 | 0 |
20/05/2011 |
5.20
|
51,800 | 5.48 | 5.58 | 5.10 | 0 | 0 | 0 |
19/05/2011 |
5.48
|
21,700 | 5.48 | 5.48 | 5.29 | 0 | 0 | 0 |
18/05/2011 |
5.48
|
77,200 | 5.77 | 5.77 | 5.39 | 0 | 0 | 0 |
17/05/2011 |
5.77
|
115,500 | 5.97 | 5.97 | 5.68 | 0 | 0 | 0 |
16/05/2011 |
5.97
|
123,600 | 6.16 | 6.16 | 5.77 | 0 | 0 | 0 |
13/05/2011 |
6.16
|
16,500 | 6.25 | 6.35 | 6.16 | 0 | 0 | 0 |
12/05/2011 |
6.25
|
24,800 | 6.25 | 6.35 | 6.25 | 0 | 0 | 0 |
11/05/2011 |
6.25
|
36,800 | 6.35 | 6.45 | 6.06 | 0 | 0 | 0 |
10/05/2011 |
6.35
|
24,500 | 6.25 | 6.45 | 6.35 | 0 | 0 | 0 |
09/05/2011 |
6.25
|
42,900 | 6.16 | 6.35 | 6.16 | 0 | 0 | 0 |
06/05/2011 |
6.16
|
1,600 | 6.16 | 6.54 | 6.16 | 0 | 0 | 0 |
05/05/2011 |
6.16
|
1,800 | 6.25 | 6.25 | 6.16 | 0 | 0 | 0 |
04/05/2011 |
6.25
|
20,200 | 6.35 | 6.45 | 6.25 | 0 | 0 | 0 |
29/04/2011 |
6.35
|
5,200 | 6.35 | 6.54 | 6.35 | 0 | 0 | 0 |
28/04/2011 |
6.35
|
25,500 | 6.45 | 6.64 | 6.35 | 0 | 0 | 0 |
27/04/2011 |
6.45
|
8,800 | 6.64 | 6.74 | 6.25 | 0 | 0 | 0 |
26/04/2011 |
6.64
|
25,900 | 6.93 | 7.31 | 6.54 | 0 | 0 | 0 |
25/04/2011 |
6.93
|
66,000 | 6.64 | 6.93 | 6.74 | 0 | 0 | 0 |
22/04/2011 |
6.64
|
42,400 | 6.83 | 6.83 | 6.45 | 0 | 0 | 0 |
21/04/2011 |
6.83
|
37,400 | 6.83 | 7.02 | 6.74 | 0 | 0 | 0 |
20/04/2011 |
6.83
|
38,300 | 7.02 | 7.02 | 6.83 | 0 | 0 | 0 |
19/04/2011 |
7.02
|
111,600 | 7.31 | 7.31 | 6.83 | 0 | 0 | 0 |
18/04/2011 |
7.31
|
92,000 | 7.51 | 7.70 | 7.22 | 0 | 0 | 0 |
15/04/2011 |
7.51
|
102,700 | 7.60 | 7.89 | 7.41 | 100 | 0 | 0.0 |
14/04/2011 |
7.60
|
35,200 | 7.70 | 7.70 | 7.41 | 0 | 0 | 0 |
13/04/2011 |
7.70
|
19,200 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 |
08/04/2011 |
7.70
|
24,400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
07/04/2011 |
7.70
|
18,300 | 7.89 | 7.89 | 7.60 | 0 | 0 | 0 |
06/04/2011 |
7.89
|
58,000 | 7.70 | 7.99 | 7.70 | 0 | 0 | 0 |
05/04/2011 |
7.70
|
28,900 | 7.51 | 7.79 | 7.60 | 0 | 0 | 0 |
04/04/2011 |
7.51
|
56,900 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 |
01/04/2011 |
7.70
|
74,700 | 7.99 | 7.99 | 7.70 | 0 | 0 | 0 |
31/03/2011 |
7.99
|
395,400 | 8.08 | 8.28 | 7.70 | 0 | 0 | 0 |
30/03/2011 |
8.08
|
55,300 | 7.99 | 8.18 | 7.89 | 0 | 0 | 0 |
29/03/2011 |
7.99
|
76,100 | 8.28 | 8.37 | 7.99 | 0 | 0 | 0 |
28/03/2011 |
8.28
|
173,700 | 8.28 | 8.66 | 8.18 | 0 | 0 | 0 |
25/03/2011 |
8.28
|
105,100 | 8.28 | 8.37 | 8.18 | 0 | 0 | 0 |
24/03/2011 |
8.28
|
45,200 | 8.47 | 8.47 | 8.18 | 0 | 0 | 0 |
23/03/2011 |
8.47
|
84,700 | 8.28 | 8.76 | 8.28 | 0 | 0 | 0 |
22/03/2011 |
8.28
|
282,500 | 8.47 | 8.95 | 8.28 | 0 | 0 | 0 |
21/03/2011 |
8.47
|
162,500 | 8.56 | 8.66 | 8.37 | 0 | 0 | 0 |
18/03/2011 |
8.56
|
83,800 | 8.47 | 8.66 | 8.28 | 0 | 0 | 0 |
17/03/2011 |
8.47
|
283,000 | 8.47 | 9.05 | 8.28 | 0 | 0 | 0 |
16/03/2011 |
8.47
|
140,200 | 8.18 | 8.66 | 8.08 | 0 | 0 | 0 |
15/03/2011 |
8.18
|
37,600 | 8.08 | 8.18 | 7.99 | 0 | 0 | 0 |
14/03/2011 |
8.08
|
53,400 | 8.66 | 8.66 | 8.08 | 0 | 0 | 0 |
11/03/2011 |
8.66
|
266,300 | 8.18 | 8.66 | 8.47 | 0 | 0 | 0 |
10/03/2011 |
8.18
|
91,200 | 7.70 | 8.18 | 7.79 | 0 | 0 | 0 |
09/03/2011 |
7.70
|
184,300 | 7.70 | 7.99 | 7.51 | 0 | 0 | 0 |
08/03/2011 |
7.70
|
75,500 | 7.79 | 7.99 | 7.70 | 0 | 0 | 0 |
07/03/2011 |
7.79
|
224,100 | 7.79 | 7.89 | 7.60 | 0 | 0 | 0 |
04/03/2011 |
7.79
|
116,700 | 7.79 | 8.08 | 7.79 | 0 | 0 | 0 |
03/03/2011 |
7.79
|
277,700 | 8.18 | 8.28 | 7.70 | 0 | 0 | 0 |
02/03/2011 |
8.18
|
376,200 | 8.18 | 8.28 | 7.99 | 0 | 0 | 0 |
01/03/2011 |
8.18
|
109,000 | 8.28 | 8.37 | 8.18 | 0 | 0 | 0 |
28/02/2011 |
8.28
|
74,800 | 8.56 | 8.85 | 8.28 | 0 | 0 | 0 |
25/02/2011 |
8.56
|
86,100 | 8.28 | 8.56 | 8.18 | 0 | 0 | 0 |
24/02/2011 |
8.28
|
214,100 | 8.37 | 8.37 | 7.89 | 0 | 0 | 0 |
23/02/2011 |
8.37
|
278,600 | 7.89 | 8.47 | 7.99 | 0 | 0 | 0 |
22/02/2011 |
7.89
|
190,100 | 8.47 | 8.47 | 7.89 | 0 | 0 | 0 |
21/02/2011 |
8.47
|
94,200 | 8.95 | 8.95 | 8.47 | 0 | 0 | 0 |
18/02/2011 |
8.95
|
59,100 | 9.24 | 9.33 | 8.95 | 0 | 0 | 0 |
17/02/2011 |
9.24
|
20,700 | 9.33 | 9.33 | 9.14 | 0 | 0 | 0 |
16/02/2011 |
9.33
|
33,500 | 9.62 | 9.62 | 9.33 | 0 | 0 | 0 |
15/02/2011 |
9.62
|
16,900 | 9.72 | 9.72 | 9.62 | 0 | 0 | 0 |
14/02/2011 |
9.72
|
158,600 | 9.91 | 9.91 | 9.62 | 0 | 1,000 | -0.0 |
11/02/2011 |
9.91
|
75,800 | 9.82 | 10.10 | 9.72 | 0 | 0 | 0 |
10/02/2011 |
9.82
|
33,500 | 9.82 | 9.91 | 9.72 | 0 | 0 | 0 |