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) |
-0.90 | -4% | 403,400 | 0 | 0 |
21.60
22.50
21.60
|
2 tháng
(2024-07-22) |
-0.71 | -3.20% | 731,500 | 0 | 0 |
21.60
23
21.60
|
3 tháng
(2024-06-20) |
-1.20 | -5.28% | 1,144,800 | 0 | 0 |
21.60
23.88
21.60
|
6 tháng
(2024-03-22) |
-0.13 | -0.59% | 2,345,409 | 0 | 0 |
19.28
23.88
21.60
|
12 tháng
(2023-09-25) |
7.21 | 50.13% | 3,403,929 | 0 | -0.0 |
14.29
23.88
21.60
|
24 tháng
(2022-09-29) |
9.86 | 83.91% | 4,451,469 | 1,295 | 0.0 |
10.08
23.88
21.60
|
36 tháng
(2021-10-04) |
14.75 | 215.28% | 8,326,292 | 1,195 | 0.0 |
6.85
23.88
21.60
|
60 tháng
(2019-10-15) |
11.23 | 108.20% | 9,505,879 | 1,195 | 0.0 |
5.87
23.88
21.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/06/2011 |
3.80
|
3,380 | 3.85 | 3.85 | 3.80 | 0 | 0 | 0 |
17/06/2011 |
3.85
|
6,550 | 3.85 | 3.85 | 3.80 | 0 | 0 | 0 |
16/06/2011 |
3.85
|
3,990 | 3.76 | 3.85 | 3.76 | 0 | 0 | 0 |
15/06/2011 |
3.76
|
8,700 | 3.85 | 3.85 | 3.76 | 0 | 0 | 0 |
14/06/2011 |
3.85
|
7,020 | 3.85 | 4.00 | 3.80 | 0 | 0 | 0 |
13/06/2011 |
3.85
|
4,200 | 3.80 | 3.85 | 3.85 | 0 | 0 | 0 |
10/06/2011 |
3.80
|
11,680 | 3.66 | 3.80 | 3.66 | 0 | 0 | 0 |
09/06/2011 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
08/06/2011 |
3.66
|
30 | 3.76 | 3.76 | 3.66 | 0 | 0 | 0 |
07/06/2011 |
3.76
|
810 | 3.85 | 3.90 | 3.76 | 0 | 0 | 0 |
06/06/2011 |
3.85
|
10,370 | 3.76 | 3.85 | 3.61 | 0 | 0 | 0 |
03/06/2011 |
3.76
|
5,500 | 3.71 | 3.76 | 3.66 | 0 | 0 | 0 |
02/06/2011 |
3.71
|
4,480 | 3.66 | 3.71 | 3.52 | 0 | 0 | 0 |
01/06/2011 |
3.66
|
6,680 | 3.56 | 3.66 | 3.52 | 0 | 0 | 0 |
31/05/2011 |
3.56
|
3,300 | 3.66 | 3.66 | 3.56 | 0 | 0 | 0 |
30/05/2011 |
3.66
|
4,510 | 3.76 | 3.76 | 3.66 | 2,000 | 0 | 0.0 |
27/05/2011 |
3.76
|
7,160 | 3.76 | 3.80 | 3.71 | 0 | 0 | 0 |
26/05/2011 |
3.76
|
17,750 | 3.66 | 3.76 | 3.52 | 2,000 | 0 | 0.0 |
25/05/2011 |
3.66
|
20,900 | 3.85 | 3.85 | 3.66 | 2,000 | 0 | 0.0 |
24/05/2011 |
3.85
|
14,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
23/05/2011 |
3.90
|
11,200 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
20/05/2011 |
4.09
|
2,250 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
19/05/2011 |
4.09
|
13,000 | 4.09 | 4.09 | 4.09 | 1,000 | 0 | 0.0 |
18/05/2011 |
4.09
|
21,150 | 4.00 | 4.09 | 4.00 | 0 | 0 | 0 |
17/05/2011 |
4.00
|
4,500 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
16/05/2011 |
4.00
|
20 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
13/05/2011 |
4.00
|
40 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
12/05/2011 |
4.00
|
2,490 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
11/05/2011 |
4.00
|
4,520 | 4.09 | 4.09 | 4.00 | 0 | 0 | 0 |
10/05/2011 |
4.09
|
10 | 4.05 | 4.09 | 4.09 | 0 | 0 | 0 |
09/05/2011 |
4.05
|
10 | 3.90 | 4.05 | 4.05 | 0 | 0 | 0 |
06/05/2011 |
3.90
|
18,250 | 4.00 | 4.00 | 3.85 | 0 | 0 | 0 |
05/05/2011 |
4.00
|
43,610 | 4.09 | 4.09 | 3.95 | 0 | 0 | 0 |
04/05/2011 |
4.09
|
5,850 | 4.00 | 4.19 | 4.09 | 0 | 0 | 0 |
29/04/2011 |
4.00
|
5,700 | 4.00 | 4.05 | 4.00 | 0 | 0 | 0 |
28/04/2011 |
4.00
|
2,440 | 4.00 | 4.14 | 4.00 | 0 | 0 | 0 |
27/04/2011 |
4.00
|
1,340 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
26/04/2011 |
4.00
|
4,330 | 4.05 | 4.05 | 3.85 | 0 | 0 | 0 |
25/04/2011 |
4.05
|
4,240 | 4.00 | 4.05 | 4.05 | 0 | 0 | 0 |
22/04/2011 |
4.00
|
4,030 | 4.05 | 4.05 | 4.00 | 0 | 0 | 0 |
21/04/2011 |
4.05
|
3,910 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
20/04/2011 |
4.05
|
3,900 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
19/04/2011 |
4.05
|
3,070 | 4.00 | 4.05 | 3.90 | 0 | 0 | 0 |
18/04/2011 |
4.00
|
1,021 | 3.90 | 4.05 | 3.90 | 0 | 0 | 0 |
15/04/2011 |
3.90
|
4,700 | 3.95 | 4.05 | 3.90 | 0 | 0 | 0 |
14/04/2011 |
3.95
|
5,270 | 4.09 | 4.09 | 3.95 | 0 | 0 | 0 |
13/04/2011 |
4.09
|
4,100 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
08/04/2011 |
4.09
|
3,220 | 4.14 | 4.14 | 4.09 | 0 | 0 | 0 |
07/04/2011 |
4.14
|
8,500 | 4.19 | 4.19 | 4.14 | 0 | 0 | 0 |
06/04/2011 |
4.19
|
9,960 | 4.09 | 4.19 | 4.09 | 0 | 0 | 0 |
05/04/2011 |
4.09
|
5,070 | 4.09 | 4.09 | 3.95 | 0 | 0 | 0 |
04/04/2011 |
4.09
|
5,970 | 4.14 | 4.14 | 4.00 | 0 | 0 | 0 |
01/04/2011 |
4.14
|
660 | 4.09 | 4.19 | 4.09 | 0 | 0 | 0 |
31/03/2011 |
4.09
|
11,890 | 4.14 | 4.14 | 4.09 | 0 | 0 | 0 |
30/03/2011 |
4.14
|
7,550 | 4.24 | 4.24 | 4.14 | 0 | 0 | 0 |
29/03/2011 |
4.24
|
18,320 | 4.24 | 4.29 | 4.24 | 0 | 0 | 0 |
28/03/2011 |
4.24
|
13,990 | 4.24 | 4.33 | 4.24 | 0 | 0 | 0 |
25/03/2011 |
4.24
|
15,390 | 4.24 | 4.33 | 4.19 | 0 | 0 | 0 |
24/03/2011 |
4.24
|
176,030 | 4.29 | 4.29 | 4.09 | 0 | 0 | 0 |
23/03/2011 |
4.29
|
10,100 | 4.38 | 4.38 | 4.19 | 0 | 0 | 0 |
22/03/2011 |
4.38
|
19,760 | 4.24 | 4.38 | 4.24 | 0 | 0 | 0 |
21/03/2011 |
4.24
|
117,350 | 4.43 | 4.43 | 4.24 | 0 | 0 | 0 |
18/03/2011 |
4.43
|
51,230 | 4.33 | 4.43 | 4.14 | 0 | 0 | 0 |
17/03/2011 |
4.33
|
63,940 | 4.19 | 4.33 | 4.09 | 0 | 0 | 0 |
16/03/2011 |
4.19
|
57,510 | 4.38 | 4.58 | 4.19 | 0 | 0 | 0 |
15/03/2011 |
4.38
|
450 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
14/03/2011 |
4.38
|
5,030 | 4.58 | 4.58 | 4.38 | 0 | 0 | 0 |
11/03/2011 |
4.58
|
4,040 | 4.53 | 4.58 | 4.53 | 0 | 0 | 0 |
10/03/2011 |
4.53
|
11,220 | 4.33 | 4.53 | 4.38 | 0 | 0 | 0 |
09/03/2011 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
08/03/2011 |
4.33
|
9,090 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
07/03/2011 |
4.33
|
1,040 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
04/03/2011 |
4.33
|
2,120 | 4.33 | 4.38 | 4.33 | 0 | 0 | 0 |
03/03/2011 |
4.33
|
2,540 | 4.24 | 4.33 | 4.09 | 0 | 0 | 0 |
02/03/2011 |
4.24
|
10,000 | 4.43 | 4.43 | 4.24 | 0 | 0 | 0 |
01/03/2011 |
4.43
|
18,720 | 4.62 | 4.62 | 4.43 | 0 | 0 | 0 |
28/02/2011 |
4.62
|
2,560 | 4.53 | 4.62 | 4.53 | 0 | 0 | 0 |
25/02/2011 |
4.53
|
1,160 | 4.38 | 4.58 | 4.38 | 0 | 0 | 0 |
24/02/2011 |
4.38
|
750 | 4.53 | 4.53 | 4.38 | 0 | 0 | 0 |
23/02/2011 |
4.53
|
10 | 4.38 | 4.53 | 4.53 | 0 | 0 | 0 |
22/02/2011 |
4.38
|
8,530 | 4.58 | 4.58 | 4.38 | 0 | 0 | 0 |
21/02/2011 |
4.58
|
4,700 | 4.82 | 4.82 | 4.58 | 0 | 0 | 0 |
18/02/2011 |
4.82
|
4,210 | 4.82 | 4.82 | 4.62 | 0 | 0 | 0 |
17/02/2011 |
4.82
|
4,620 | 4.82 | 4.82 | 4.62 | 0 | 0 | 0 |
16/02/2011 |
4.82
|
2,140 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
15/02/2011 |
4.82
|
3,200 | 4.77 | 4.82 | 4.62 | 0 | 0 | 0 |
14/02/2011 |
4.77
|
1,260 | 4.67 | 4.82 | 4.77 | 0 | 0 | 0 |
11/02/2011 |
4.67
|
1,040 | 4.82 | 4.82 | 4.67 | 0 | 0 | 0 |
10/02/2011 |
4.82
|
3,170 | 4.72 | 4.82 | 4.67 | 0 | 0 | 0 |
09/02/2011 |
4.72
|
4,410 | 4.82 | 4.82 | 4.72 | 0 | 0 | 0 |
08/02/2011 |
4.82
|
40 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
28/01/2011 |
4.82
|
1,080 | 4.62 | 4.82 | 4.58 | 0 | 0 | 0 |
27/01/2011 |
4.62
|
3,780 | 4.77 | 4.77 | 4.62 | 2,500 | 0 | 0.0 |
26/01/2011 |
4.77
|
1,880 | 4.62 | 4.77 | 4.58 | 0 | 0 | 0 |
25/01/2011 |
4.62
|
3,010 | 4.82 | 4.82 | 4.62 | 2,000 | 0 | 0.0 |
24/01/2011 |
4.82
|
20 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
21/01/2011 |
4.82
|
3,000 | 4.72 | 4.82 | 4.72 | 3,000 | 0 | 0.0 |
20/01/2011 |
4.72
|
1,000 | 4.77 | 4.77 | 4.72 | 0 | 0 | 0 |
19/01/2011 |
4.77
|
10,740 | 4.58 | 4.77 | 4.58 | 0 | 0 | 0 |
18/01/2011 |
4.58
|
200 | 4.62 | 4.72 | 4.58 | 0 | 0 | 0 |