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 | 0% | 139,100 | 0 | 0 |
4.30
4.70
4.40
|
2 tháng
(2024-07-22) |
-0.20 | -4.35% | 354,800 | 0 | 0 |
3.80
4.70
4.40
|
3 tháng
(2024-06-21) |
-0.10 | -2.22% | 505,500 | 0 | 0 |
3.80
4.70
4.40
|
6 tháng
(2024-03-25) |
-0.30 | -6.38% | 1,417,800 | 8,000 | 0.0 |
3.80
5
4.40
|
12 tháng
(2023-09-25) |
-1.40 | -24.14% | 3,134,300 | -296,300 | -1.5 |
3.80
6
4.40
|
24 tháng
(2022-09-30) |
-5.80 | -56.86% | 9,101,480 | -296,800 | -1.5 |
3.80
10.20
4.40
|
36 tháng
(2021-10-05) |
-3.50 | -44.30% | 35,060,144 | -295,300 | -1.5 |
3.80
27.60
4.40
|
60 tháng
(2019-10-16) |
-8.80 | -66.67% | 40,705,130 | -312,000 | -1.6 |
3.80
27.60
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
3.65
|
49,000 | 3.73 | 3.84 | 3.54 | 0 | 0 | 0 |
04/07/2011 |
3.73
|
900 | 3.38 | 3.77 | 3.73 | 0 | 0 | 0 |
01/07/2011 |
3.38
|
25,900 | 3.54 | 3.73 | 3.38 | 0 | 0 | 0 |
30/06/2011 |
3.54
|
14,700 | 3.77 | 3.84 | 3.54 | 0 | 0 | 0 |
29/06/2011 |
3.77
|
5,500 | 3.80 | 3.80 | 3.61 | 0 | 0 | 0 |
28/06/2011 |
3.80
|
11,100 | 3.84 | 3.84 | 3.57 | 0 | 0 | 0 |
27/06/2011 |
3.84
|
22,300 | 3.77 | 3.92 | 3.73 | 0 | 0 | 0 |
24/06/2011 |
3.77
|
4,200 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 |
23/06/2011 |
3.92
|
8,400 | 3.84 | 4.07 | 3.77 | 0 | 0 | 0 |
22/06/2011 |
3.84
|
27,300 | 3.88 | 3.92 | 3.69 | 0 | 0 | 0 |
21/06/2011 |
3.88
|
34,300 | 3.80 | 3.96 | 3.57 | 0 | 0 | 0 |
20/06/2011 |
3.80
|
28,400 | 3.69 | 3.88 | 3.57 | 0 | 0 | 0 |
17/06/2011 |
3.69
|
60,800 | 3.73 | 3.92 | 3.69 | 0 | 0 | 0 |
16/06/2011 |
3.73
|
29,200 | 3.69 | 3.84 | 3.69 | 0 | 0 | 0 |
15/06/2011 |
3.69
|
7,000 | 3.84 | 3.84 | 3.69 | 0 | 0 | 0 |
14/06/2011 |
3.84
|
33,400 | 4.04 | 4.15 | 3.84 | 0 | 0 | 0 |
13/06/2011 |
4.04
|
12,200 | 4.11 | 4.15 | 3.96 | 0 | 0 | 0 |
10/06/2011 |
4.11
|
48,700 | 3.80 | 4.11 | 3.84 | 0 | 0 | 0 |
09/06/2011 |
3.80
|
12,100 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 |
08/06/2011 |
3.88
|
10,700 | 3.92 | 3.96 | 3.73 | 0 | 0 | 0 |
07/06/2011 |
3.92
|
2,800 | 3.69 | 3.92 | 3.73 | 0 | 0 | 0 |
06/06/2011 |
3.69
|
64,100 | 3.92 | 4.04 | 3.69 | 0 | 0 | 0 |
03/06/2011 |
3.92
|
31,000 | 3.92 | 4.19 | 3.65 | 0 | 0 | 0 |
02/06/2011 |
3.92
|
53,100 | 3.73 | 3.92 | 3.84 | 0 | 0 | 0 |
01/06/2011 |
3.73
|
4,700 | 3.65 | 3.77 | 3.46 | 0 | 0 | 0 |
31/05/2011 |
3.65
|
700 | 3.57 | 3.65 | 3.65 | 0 | 0 | 0 |
30/05/2011 |
3.57
|
5,100 | 3.80 | 3.92 | 3.57 | 0 | 0 | 0 |
27/05/2011 |
3.80
|
13,300 | 3.65 | 3.80 | 3.73 | 0 | 0 | 0 |
26/05/2011 |
3.65
|
58,500 | 3.61 | 3.80 | 3.57 | 0 | 0 | 0 |
25/05/2011 |
3.61
|
73,500 | 4.04 | 4.04 | 3.61 | 0 | 0 | 0 |
24/05/2011 |
4.04
|
58,400 | 4.19 | 4.19 | 3.69 | 0 | 0 | 0 |
23/05/2011 |
4.19
|
23,400 | 4.15 | 4.19 | 3.88 | 0 | 0 | 0 |
20/05/2011 |
4.15
|
17,100 | 4.19 | 4.23 | 4.00 | 0 | 0 | 0 |
19/05/2011 |
4.19
|
12,500 | 4.11 | 4.27 | 3.96 | 100 | 0 | 0.0 |
18/05/2011 |
4.11
|
8,500 | 4.15 | 4.23 | 4.11 | 0 | 0 | 0 |
17/05/2011 |
4.15
|
26,000 | 4.23 | 4.23 | 3.96 | 0 | 0 | 0 |
16/05/2011 |
4.23
|
26,300 | 4.11 | 4.30 | 3.88 | 0 | 0 | 0 |
13/05/2011 |
4.11
|
16,900 | 3.92 | 4.23 | 3.92 | 0 | 0 | 0 |
12/05/2011 |
3.92
|
17,800 | 4.19 | 4.23 | 3.92 | 0 | 0 | 0 |
11/05/2011 |
4.19
|
21,700 | 4.23 | 4.23 | 4.07 | 0 | 0 | 0 |
10/05/2011 |
4.23
|
48,500 | 4.07 | 4.30 | 4.00 | 0 | 0 | 0 |
09/05/2011 |
4.07
|
16,700 | 4.04 | 4.30 | 4.07 | 0 | 0 | 0 |
06/05/2011 |
4.04
|
26,000 | 3.92 | 4.11 | 4.00 | 0 | 0 | 0 |
05/05/2011 |
3.92
|
97,600 | 3.96 | 4.11 | 3.88 | 0 | 0 | 0 |
04/05/2011 |
3.96
|
10,100 | 4.15 | 4.27 | 3.88 | 0 | 0 | 0 |
29/04/2011 |
4.15
|
173,300 | 4.38 | 4.38 | 4.11 | 0 | 0 | 0 |
28/04/2011 |
4.38
|
9,000 | 4.65 | 4.80 | 4.38 | 0 | 0 | 0 |
27/04/2011 |
4.65
|
300 | 4.23 | 4.73 | 4.65 | 0 | 0 | 0 |
26/04/2011 |
4.23
|
5,100 | 4.30 | 4.46 | 4.23 | 0 | 0 | 0 |
25/04/2011 |
4.30
|
18,200 | 4.11 | 4.34 | 3.88 | 0 | 0 | 0 |
22/04/2011 |
4.11
|
12,300 | 4.42 | 4.42 | 4.11 | 0 | 0 | 0 |
21/04/2011 |
4.42
|
1,200 | 4.42 | 4.42 | 4.23 | 0 | 0 | 0 |
20/04/2011 |
4.42
|
2,000 | 4.42 | 4.42 | 4.34 | 0 | 0 | 0 |
19/04/2011 |
4.42
|
8,700 | 4.42 | 4.57 | 4.42 | 0 | 0 | 0 |
18/04/2011 |
4.42
|
48,800 | 4.38 | 4.57 | 4.23 | 0 | 0 | 0 |
15/04/2011 |
4.38
|
3,800 | 4.57 | 4.61 | 4.38 | 0 | 0 | 0 |
14/04/2011 |
4.57
|
7,000 | 4.77 | 4.77 | 4.54 | 0 | 0 | 0 |
13/04/2011 |
4.77
|
43,300 | 4.61 | 4.80 | 4.65 | 0 | 0 | 0 |
08/04/2011 |
4.61
|
14,800 | 4.77 | 4.84 | 4.61 | 0 | 0 | 0 |
07/04/2011 |
4.77
|
44,500 | 4.77 | 4.77 | 4.61 | 0 | 0 | 0 |
06/04/2011 |
4.77
|
17,200 | 4.57 | 4.77 | 4.61 | 0 | 0 | 0 |
05/04/2011 |
4.57
|
6,500 | 4.50 | 4.84 | 4.46 | 0 | 0 | 0 |
04/04/2011 |
4.50
|
3,000 | 4.50 | 4.61 | 4.50 | 0 | 0 | 0 |
01/04/2011 |
4.50
|
12,400 | 4.54 | 4.61 | 4.50 | 0 | 0 | 0 |
31/03/2011 |
4.54
|
1,000 | 4.54 | 4.61 | 4.54 | 0 | 0 | 0 |
30/03/2011 |
4.54
|
6,600 | 4.42 | 4.54 | 4.46 | 0 | 0 | 0 |
29/03/2011 |
4.42
|
3,800 | 4.42 | 4.73 | 4.42 | 0 | 0 | 0 |
28/03/2011 |
4.42
|
2,800 | 4.65 | 4.80 | 4.38 | 0 | 0 | 0 |
25/03/2011 |
4.65
|
11,000 | 4.77 | 4.77 | 4.61 | 0 | 0 | 0 |
24/03/2011 |
4.77
|
7,100 | 4.77 | 4.88 | 4.69 | 0 | 0 | 0 |
23/03/2011 |
4.77
|
1,400 | 4.73 | 5.00 | 4.57 | 0 | 0 | 0 |
22/03/2011 |
4.73
|
13,000 | 4.88 | 4.88 | 4.69 | 0 | 0 | 0 |
21/03/2011 |
4.88
|
101,400 | 4.69 | 4.92 | 4.73 | 0 | 0 | 0 |
18/03/2011 |
4.69
|
15,500 | 4.50 | 4.77 | 4.50 | 0 | 0 | 0 |
17/03/2011 |
4.50
|
5,600 | 4.50 | 4.73 | 4.27 | 0 | 0 | 0 |
16/03/2011 |
4.50
|
34,500 | 4.23 | 4.50 | 4.34 | 0 | 0 | 0 |
15/03/2011 |
4.23
|
119,100 | 4.54 | 4.61 | 4.23 | 0 | 0 | 0 |
14/03/2011 |
4.54
|
65,100 | 4.73 | 4.92 | 4.54 | 0 | 0 | 0 |
11/03/2011 |
4.73
|
13,200 | 4.65 | 4.96 | 4.73 | 0 | 0 | 0 |
10/03/2011 |
4.65
|
41,000 | 4.30 | 4.65 | 4.57 | 0 | 0 | 0 |
09/03/2011 |
4.30
|
11,000 | 4.54 | 4.61 | 4.30 | 0 | 0 | 0 |
08/03/2011 |
4.54
|
6,500 | 4.65 | 4.77 | 4.54 | 0 | 0 | 0 |
07/03/2011 |
4.65
|
10,400 | 4.46 | 4.73 | 4.42 | 0 | 0 | 0 |
04/03/2011 |
4.46
|
800 | 4.54 | 4.84 | 4.46 | 0 | 0 | 0 |
03/03/2011 |
4.54
|
5,000 | 4.65 | 4.65 | 4.54 | 0 | 0 | 0 |
02/03/2011 |
4.65
|
6,700 | 4.73 | 5.07 | 4.61 | 0 | 0 | 0 |
01/03/2011 |
4.73
|
700 | 4.88 | 5.19 | 4.73 | 0 | 0 | 0 |
28/02/2011 |
4.88
|
800 | 4.96 | 5.07 | 4.84 | 0 | 0 | 0 |
25/02/2011 |
4.96
|
10,100 | 4.80 | 4.96 | 4.84 | 0 | 0 | 0 |
24/02/2011 |
4.80
|
6,800 | 4.96 | 5.30 | 4.73 | 0 | 0 | 0 |
23/02/2011 |
4.96
|
9,400 | 4.84 | 5.03 | 4.92 | 0 | 0 | 0 |
22/02/2011 |
4.84
|
11,700 | 5.11 | 5.11 | 4.80 | 0 | 0 | 0 |
21/02/2011 |
5.11
|
11,800 | 5.61 | 5.61 | 5.11 | 0 | 0 | 0 |
18/02/2011 |
5.61
|
38,300 | 5.46 | 5.65 | 5.19 | 0 | 0 | 0 |
17/02/2011 |
5.46
|
8,400 | 5.77 | 5.77 | 5.42 | 0 | 0 | 0 |
16/02/2011 |
5.77
|
100 | 5.57 | 5.77 | 5.77 | 0 | 0 | 0 |
15/02/2011 |
5.57
|
4,400 | 5.77 | 5.92 | 5.57 | 0 | 0 | 0 |
14/02/2011 |
5.77
|
9,200 | 5.57 | 5.77 | 5.57 | 0 | 0 | 0 |
11/02/2011 |
5.57
|
5,400 | 5.77 | 6.07 | 5.42 | 0 | 0 | 0 |
10/02/2011 |
5.77
|
3,700 | 5.88 | 5.88 | 5.77 | 0 | 0 | 0 |