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) |
-0.60 | -13.33% | 200 | 0 | 0 |
3.90
4.50
3.90
|
2 tháng
(2024-07-22) |
-0.90 | -18.75% | 1,800 | 0 | 0 |
3.90
5
3.90
|
3 tháng
(2024-06-21) |
-2.20 | -36.07% | 7,900 | 0 | 0 |
3.90
6.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 32,901 | 0 | 0 |
3.90
6.30
3.90
|
12 tháng
(2023-09-25) |
0.40 | 11.43% | 45,624 | -600 | -0.0 |
2.30
6.30
3.90
|
24 tháng
(2022-09-30) |
-4.20 | -51.85% | 82,996 | -600 | -0.0 |
2.30
11.70
3.90
|
36 tháng
(2021-10-05) |
-7.10 | -64.55% | 238,380 | -800 | 0.0 |
2.30
14.40
3.90
|
60 tháng
(2019-10-16) |
-2.61 | -40.05% | 2,018,591 | -248,400 | -1.9 |
2.30
14.50
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
7.95
|
8,300 | 7.80 | 8.18 | 7.80 | 0 | 0 | 0 |
04/07/2011 |
7.80
|
2,700 | 7.95 | 7.95 | 7.80 | 0 | 0 | 0 |
01/07/2011 |
7.95
|
9,600 | 8.42 | 8.42 | 7.95 | 0 | 0 | 0 |
30/06/2011 |
8.42
|
1,600 | 8.96 | 8.96 | 8.42 | 0 | 0 | 0 |
29/06/2011 |
8.96
|
100 | 8.73 | 8.96 | 8.96 | 0 | 0 | 0 |
28/06/2011 |
8.73
|
6,700 | 8.57 | 9.12 | 8.73 | 0 | 0 | 0 |
27/06/2011 |
8.57
|
400 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
24/06/2011 |
8.57
|
5,700 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
23/06/2011 |
8.57
|
600 | 8.81 | 8.89 | 8.57 | 0 | 0 | 0 |
22/06/2011 |
8.81
|
1,400 | 8.81 | 8.89 | 8.81 | 0 | 0 | 0 |
21/06/2011 |
8.81
|
200 | 8.50 | 8.89 | 8.81 | 0 | 0 | 0 |
20/06/2011 |
8.50
|
1,500 | 8.57 | 9.04 | 8.26 | 0 | 0 | 0 |
17/06/2011 |
8.57
|
5,400 | 9.20 | 9.28 | 8.57 | 0 | 0 | 0 |
16/06/2011 |
9.20
|
17,900 | 8.73 | 9.20 | 8.89 | 0 | 2,000 | -0.0 |
15/06/2011 |
8.73
|
5,900 | 8.65 | 9.43 | 8.73 | 0 | 0 | 0 |
14/06/2011 |
8.65
|
23,700 | 9.51 | 9.74 | 8.65 | 0 | 0 | 0 |
13/06/2011 |
9.51
|
13,100 | 9.59 | 9.59 | 9.20 | 0 | 0 | 0 |
10/06/2011 |
9.59
|
31,600 | 9.28 | 9.82 | 9.43 | 0 | 0 | 0 |
09/06/2011 |
9.28
|
6,000 | 8.89 | 9.28 | 8.50 | 0 | 0 | 0 |
08/06/2011 |
8.89
|
3,800 | 9.43 | 9.67 | 8.89 | 0 | 0 | 0 |
07/06/2011 |
9.43
|
9,500 | 9.12 | 9.74 | 9.35 | 0 | 0 | 0 |
06/06/2011 |
9.12
|
500 | 8.89 | 9.35 | 9.12 | 0 | 0 | 0 |
03/06/2011 |
8.89
|
18,300 | 8.81 | 9.35 | 8.65 | 0 | 0 | 0 |
02/06/2011 |
8.81
|
16,700 | 8.34 | 8.81 | 8.65 | 0 | 0 | 0 |
01/06/2011 |
8.34
|
13,400 | 7.87 | 8.34 | 8.11 | 0 | 0 | 0 |
31/05/2011 |
7.87
|
1,700 | 7.64 | 7.87 | 7.56 | 0 | 0 | 0 |
30/05/2011 |
7.64
|
26,900 | 8.18 | 8.50 | 7.64 | 0 | 0 | 0 |
27/05/2011 |
8.18
|
11,900 | 7.72 | 8.18 | 7.80 | 0 | 0 | 0 |
26/05/2011 |
7.72
|
4,000 | 7.25 | 7.72 | 7.64 | 0 | 0 | 0 |
25/05/2011 |
7.25
|
19,600 | 7.64 | 7.64 | 7.25 | 0 | 0 | 0 |
24/05/2011 |
7.64
|
16,900 | 8.03 | 8.03 | 7.64 | 0 | 0 | 0 |
23/05/2011 |
8.03
|
13,600 | 8.42 | 8.42 | 8.03 | 0 | 0 | 0 |
20/05/2011 |
8.42
|
12,300 | 8.42 | 8.57 | 8.26 | 0 | 100 | -0.0 |
19/05/2011 |
8.42
|
13,200 | 8.73 | 9.12 | 8.42 | 0 | 0 | 0 |
18/05/2011 |
8.73
|
2,400 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
17/05/2011 |
8.73
|
12,500 | 9.20 | 9.20 | 8.73 | 0 | 0 | 0 |
16/05/2011 |
9.20
|
4,900 | 9.35 | 9.35 | 8.89 | 0 | 0 | 0 |
13/05/2011 |
9.35
|
700 | 9.20 | 9.35 | 9.20 | 0 | 0 | 0 |
12/05/2011 |
9.20
|
20,500 | 8.96 | 9.59 | 9.20 | 0 | 0 | 0 |
11/05/2011 |
8.96
|
11,900 | 9.12 | 9.28 | 8.96 | 0 | 0 | 0 |
10/05/2011 |
9.12
|
18,100 | 9.43 | 9.43 | 8.89 | 100 | 0 | 0.0 |
09/05/2011 |
9.43
|
3,500 | 9.35 | 9.43 | 8.89 | 0 | 0 | 0 |
06/05/2011 |
9.35
|
11,500 | 9.51 | 9.74 | 9.35 | 0 | 0 | 0 |
05/05/2011 |
9.51
|
22,400 | 9.74 | 9.74 | 9.20 | 10,000 | 0 | 0.1 |
04/05/2011 |
9.74
|
100 | 9.28 | 9.74 | 9.74 | 0 | 0 | 0 |
29/04/2011 |
9.28
|
10,000 | 9.67 | 9.67 | 9.12 | 0 | 0 | 0 |
28/04/2011 |
9.67
|
14,400 | 9.74 | 9.74 | 9.20 | 0 | 0 | 0 |
27/04/2011 |
9.74
|
2,400 | 9.59 | 9.74 | 9.51 | 0 | 0 | 0 |
26/04/2011 |
9.59
|
1,600 | 10.06 | 10.06 | 9.59 | 0 | 0 | 0 |
25/04/2011 |
10.06
|
14,200 | 9.59 | 10.06 | 9.90 | 0 | 0 | 0 |
22/04/2011 |
9.59
|
1,300 | 9.67 | 9.67 | 9.35 | 0 | 0 | 0 |
21/04/2011 |
9.67
|
4,700 | 9.74 | 9.98 | 9.67 | 0 | 0 | 0 |
20/04/2011 |
9.74
|
13,500 | 9.74 | 10.06 | 9.74 | 0 | 0 | 0 |
19/04/2011 |
9.74
|
12,800 | 9.82 | 9.90 | 9.59 | 0 | 0 | 0 |
18/04/2011 |
9.82
|
10,000 | 9.98 | 9.98 | 9.35 | 0 | 0 | 0 |
15/04/2011 |
9.98
|
11,200 | 10.29 | 10.29 | 9.98 | 0 | 0 | 0 |
14/04/2011 |
10.29
|
2,300 | 10.60 | 10.60 | 10.29 | 0 | 0 | 0 |
13/04/2011 |
10.60
|
700 | 10.68 | 10.68 | 10.60 | 0 | 0 | 0 |
08/04/2011 |
10.68
|
1,400 | 10.60 | 10.68 | 10.52 | 0 | 0 | 0 |
07/04/2011 |
10.60
|
2,100 | 10.76 | 11.07 | 10.60 | 0 | 0 | 0 |
06/04/2011 |
10.76
|
16,800 | 10.29 | 10.76 | 10.52 | 0 | 0 | 0 |
05/04/2011 |
10.29
|
2,500 | 10.13 | 10.91 | 10.29 | 0 | 0 | 0 |
04/04/2011 |
10.13
|
4,100 | 10.60 | 11.38 | 10.13 | 0 | 0 | 0 |
01/04/2011 |
10.60
|
2,600 | 10.84 | 11.15 | 10.60 | 0 | 0 | 0 |
31/03/2011 |
10.84
|
3,300 | 10.52 | 10.84 | 10.37 | 0 | 0 | 0 |
30/03/2011 |
10.52
|
19,300 | 10.91 | 10.91 | 10.37 | 0 | 0 | 0 |
29/03/2011 |
10.91
|
7,600 | 10.99 | 10.99 | 10.84 | 0 | 0 | 0 |
28/03/2011 |
10.99
|
2,500 | 10.91 | 10.99 | 10.99 | 0 | 0 | 0 |
25/03/2011 |
10.91
|
17,100 | 11.30 | 11.30 | 10.91 | 0 | 0 | 0 |
24/03/2011 |
11.30
|
6,900 | 11.38 | 11.69 | 11.07 | 0 | 0 | 0 |
23/03/2011 |
11.38
|
11,600 | 11.30 | 11.69 | 11.23 | 0 | 0 | 0 |
22/03/2011 |
11.30
|
3,500 | 11.30 | 11.30 | 10.99 | 0 | 0 | 0 |
21/03/2011 |
11.30
|
40,700 | 11.38 | 11.69 | 11.23 | 0 | 1,400 | -0.0 |
18/03/2011 |
11.38
|
26,100 | 10.91 | 11.46 | 10.91 | 0 | 0 | 0 |
17/03/2011 |
10.91
|
9,700 | 10.91 | 11.15 | 10.84 | 0 | 0 | 0 |
16/03/2011 |
10.91
|
9,200 | 11.07 | 11.07 | 10.76 | 0 | 0 | 0 |
15/03/2011 |
11.07
|
11,300 | 10.99 | 11.07 | 10.68 | 0 | 0 | 0 |
14/03/2011 |
10.99
|
32,600 | 11.77 | 12.08 | 10.91 | 0 | 0 | 0 |
11/03/2011 |
11.77
|
35,800 | 11.15 | 11.77 | 11.54 | 1,400 | 0 | 0.0 |
10/03/2011 |
11.15
|
29,900 | 10.37 | 11.15 | 10.84 | 0 | 0 | 0 |
09/03/2011 |
10.37
|
20,800 | 10.99 | 10.99 | 10.29 | 0 | 0 | 0 |
08/03/2011 |
10.99
|
13,900 | 10.60 | 10.99 | 10.60 | 0 | 0 | 0 |
07/03/2011 |
10.60
|
11,600 | 10.91 | 10.91 | 10.52 | 0 | 0 | 0 |
04/03/2011 |
10.91
|
1,000 | 10.52 | 11.46 | 10.76 | 0 | 0 | 0 |
03/03/2011 |
10.52
|
38,600 | 11.07 | 11.07 | 10.52 | 10,000 | 0 | 0.1 |
02/03/2011 |
11.07
|
12,700 | 11.61 | 11.61 | 11.07 | 0 | 0 | 0 |
01/03/2011 |
11.61
|
1,500 | 11.77 | 11.93 | 11.61 | 0 | 0 | 0 |
28/02/2011 |
11.77
|
4,000 | 11.85 | 12.08 | 11.77 | 0 | 0 | 0 |
25/02/2011 |
11.85
|
5,700 | 11.61 | 11.85 | 11.54 | 0 | 0 | 0 |
24/02/2011 |
11.61
|
4,700 | 11.69 | 11.85 | 11.46 | 0 | 0 | 0 |
23/02/2011 |
11.69
|
17,400 | 11.30 | 12.08 | 11.61 | 0 | 0 | 0 |
22/02/2011 |
11.30
|
37,600 | 12.24 | 12.24 | 11.30 | 0 | 0 | 0 |
21/02/2011 |
12.24
|
41,300 | 13.02 | 13.02 | 12.08 | 0 | 7,500 | -0.1 |
18/02/2011 |
13.02
|
24,900 | 12.71 | 13.10 | 12.63 | 0 | 1,000 | -0.0 |
17/02/2011 |
12.71
|
8,300 | 12.86 | 12.86 | 12.55 | 0 | 0 | 0 |
16/02/2011 |
12.86
|
5,900 | 13.02 | 13.02 | 12.86 | 0 | 0 | 0 |
15/02/2011 |
13.02
|
26,500 | 13.02 | 13.25 | 12.78 | 0 | 0 | 0 |
14/02/2011 |
13.02
|
7,200 | 12.86 | 13.49 | 13.02 | 0 | 0 | 0 |
11/02/2011 |
12.86
|
8,100 | 13.41 | 14.11 | 12.86 | 0 | 0 | 0 |
10/02/2011 |
13.41
|
13,900 | 14.50 | 14.50 | 13.41 | 0 | 11,400 | -0.2 |