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) |
-1.30 | -14.13% | 3,800 | 0 | 0 |
7.40
9.20
7.90
|
2 tháng
(2024-07-22) |
-0.60 | -7.06% | 5,100 | 0 | 0 |
7.40
10.20
7.90
|
3 tháng
(2024-06-21) |
0.70 | 9.72% | 7,800 | 0 | 0 |
7.20
10.20
7.90
|
6 tháng
(2024-03-25) |
-0.30 | -3.66% | 10,100 | 0 | 0 |
6.90
10.20
7.90
|
12 tháng
(2023-09-25) |
0.35 | 4.70% | 31,100 | 3,400 | 0.0 |
6.90
10.20
7.90
|
24 tháng
(2022-09-30) |
-0.29 | -3.58% | 46,991 | 2,600 | 0.0 |
6.41
10.20
7.90
|
36 tháng
(2021-10-05) |
0.15 | 1.97% | 123,305 | 5,588 | 0.1 |
6.41
10.29
7.90
|
60 tháng
(2019-10-16) |
-4.75 | -37.55% | 360,835 | -109,846 | -1.0 |
5.97
12.65
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
05/07/2011 |
4.47
|
900 | 4.44 | 4.47 | 4.47 | 0 | 0 | 0 |
04/07/2011 |
4.44
|
2,300 | 4.50 | 4.50 | 4.44 | 0 | 0 | 0 |
01/07/2011 |
4.50
|
1,000 | 4.66 | 4.66 | 4.50 | 0 | 0 | 0 |
30/06/2011 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
29/06/2011 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
28/06/2011 |
4.66
|
400 | 4.63 | 4.66 | 4.66 | 0 | 0 | 0 |
27/06/2011 |
4.63
|
0 | 4.69 | 4.63 | 4.63 | 0 | 0 | 0 |
24/06/2011 |
4.69
|
700 | 4.41 | 4.69 | 4.44 | 0 | 0 | 0 |
23/06/2011 |
4.41
|
100 | 4.72 | 4.72 | 4.41 | 0 | 0 | 0 |
22/06/2011 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
21/06/2011 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
20/06/2011 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
17/06/2011 |
4.72
|
100 | 5.06 | 5.06 | 4.72 | 0 | 0 | 0 |
16/06/2011 |
5.06
|
100 | 4.78 | 5.06 | 5.06 | 100 | 0 | 0.0 |
15/06/2011 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
14/06/2011 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
13/06/2011 |
4.78
|
100 | 4.47 | 4.78 | 4.78 | 0 | 0 | 0 |
10/06/2011 |
4.47
|
1,000 | 4.19 | 4.47 | 4.47 | 0 | 0 | 0 |
09/06/2011 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
08/06/2011 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
07/06/2011 |
4.19
|
0 | 4.16 | 4.19 | 4.19 | 0 | 0 | 0 |
06/06/2011 |
4.16
|
1,100 | 4.22 | 4.22 | 4.16 | 0 | 0 | 0 |
03/06/2011 |
4.22
|
500 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
02/06/2011 |
4.22
|
4,200 | 4.50 | 4.50 | 4.22 | 0 | 0 | 0 |
01/06/2011 |
4.50
|
600 | 4.22 | 4.50 | 4.50 | 600 | 0 | 0.0 |
31/05/2011 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
30/05/2011 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
27/05/2011 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
26/05/2011 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
25/05/2011 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
24/05/2011 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
23/05/2011 |
4.22
|
300 | 4.50 | 4.50 | 4.22 | 0 | 0 | 0 |
20/05/2011 |
4.50
|
9,200 | 4.81 | 4.81 | 4.50 | 0 | 0 | 0 |
19/05/2011 |
4.81
|
3,000 | 5.12 | 5.12 | 4.81 | 0 | 0 | 0 |
18/05/2011 |
5.12
|
300 | 5.19 | 5.19 | 5.12 | 0 | 0 | 0 |
17/05/2011 |
5.19
|
700 | 5.28 | 5.28 | 5.19 | 0 | 0 | 0 |
16/05/2011 |
5.28
|
500 | 5.34 | 5.34 | 5.28 | 0 | 0 | 0 |
13/05/2011 |
5.34
|
3,900 | 5.00 | 5.34 | 5.31 | 0 | 0 | 0 |
12/05/2011 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
11/05/2011 |
5.00
|
400 | 5.03 | 5.03 | 5.00 | 0 | 0 | 0 |
10/05/2011 |
5.03
|
200 | 5.34 | 5.34 | 4.97 | 0 | 0 | 0 |
09/05/2011 |
5.34
|
900 | 5.71 | 5.71 | 5.34 | 0 | 0 | 0 |
06/05/2011 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
05/05/2011 |
5.71
|
100 | 5.34 | 5.71 | 5.71 | 0 | 0 | 0 |
04/05/2011 |
5.34
|
100 | 5.00 | 5.34 | 5.34 | 100 | 0 | 0.0 |
29/04/2011 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
28/04/2011 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
27/04/2011 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
26/04/2011 |
5.00
|
800 | 5.00 | 5.00 | 5.00 | 400 | 0 | 0.0 |
25/04/2011 |
5.00
|
0 | 4.97 | 5.00 | 5.00 | 0 | 0 | 0 |
22/04/2011 |
4.97
|
1,600 | 5.03 | 5.06 | 4.97 | 0 | 0 | 0 |
21/04/2011 |
5.03
|
100 | 5.00 | 5.03 | 5.03 | 0 | 0 | 0 |
20/04/2011 |
5.00
|
2,500 | 5.00 | 5.03 | 5.00 | 0 | 0 | 0 |
19/04/2011 |
5.00
|
1,100 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
18/04/2011 |
5.00
|
2,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
15/04/2011 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
14/04/2011 |
5.00
|
100 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
13/04/2011 |
5.00
|
2,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
08/04/2011 |
5.00
|
1,000 | 5.12 | 5.12 | 5.00 | 0 | 0 | 0 |
07/04/2011 |
5.12
|
1,900 | 4.97 | 5.12 | 4.91 | 0 | 0 | 0 |
06/04/2011 |
4.97
|
700 | 4.91 | 4.97 | 4.91 | 0 | 0 | 0 |
05/04/2011 |
4.91
|
4,500 | 4.94 | 4.94 | 4.91 | 0 | 0 | 0 |
04/04/2011 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
01/04/2011 |
4.94
|
1,200 | 5.28 | 5.28 | 4.94 | 0 | 800 | -0.0 |
31/03/2011 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
30/03/2011 |
5.28
|
200 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
29/03/2011 |
5.28
|
200 | 4.94 | 5.28 | 5.25 | 200 | 0 | 0.0 |
28/03/2011 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
25/03/2011 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
24/03/2011 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
23/03/2011 |
4.94
|
100 | 4.63 | 4.94 | 4.94 | 100 | 0 | 0.0 |
22/03/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
21/03/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
18/03/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
17/03/2011 |
4.63
|
100 | 4.97 | 4.97 | 4.63 | 0 | 0 | 0 |
16/03/2011 |
4.97
|
100 | 5.34 | 5.34 | 4.97 | 0 | 0 | 0 |
15/03/2011 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
14/03/2011 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
11/03/2011 |
5.34
|
400 | 5.71 | 5.71 | 5.34 | 0 | 0 | 0 |
10/03/2011 |
5.71
|
100 | 6.12 | 6.12 | 5.71 | 0 | 100 | -0.0 |
09/03/2011 |
6.12
|
100 | 6.55 | 6.55 | 6.12 | 0 | 0 | 0 |
08/03/2011 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
07/03/2011 |
6.55
|
100 | 7.02 | 7.02 | 6.55 | 0 | 0 | 0 |
04/03/2011 |
7.02
|
100 | 7.55 | 7.55 | 7.02 | 0 | 0 | 0 |
03/03/2011 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
02/03/2011 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
01/03/2011 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
28/02/2011 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
25/02/2011 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
24/02/2011 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
23/02/2011 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
22/02/2011 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
21/02/2011 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
18/02/2011 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
17/02/2011 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
16/02/2011 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
15/02/2011 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
14/02/2011 |
7.55
|
100 | 6.62 | 7.55 | 7.55 | 0 | 0 | 0 |
11/02/2011 |
6.62
|
200 | 7.11 | 7.52 | 6.62 | 0 | 0 | 0 |