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) |
-0.50 | -6.67% | 12,842,000 | -2,900 | -0.0 |
6.60
7.70
6.90
|
2 tháng
(2024-07-22) |
-0.70 | -9.09% | 36,161,300 | 5,500 | 2.7 |
6.60
9.30
6.90
|
3 tháng
(2024-06-20) |
0.10 | 1.45% | 56,052,400 | -705,300 | -2.4 |
6.60
9.30
6.90
|
6 tháng
(2024-03-22) |
1.40 | 25% | 104,599,132 | -38,800 | 2.7 |
5.30
9.30
6.90
|
12 tháng
(2023-09-25) |
-0.10 | -1.41% | 155,950,717 | -4,300 | 3.0 |
4.80
9.30
6.90
|
24 tháng
(2022-09-29) |
-5.10 | -42.15% | 238,633,583 | 57,300 | 3.5 |
4.80
12.20
6.90
|
36 tháng
(2021-10-04) |
-31.20 | -81.68% | 275,822,923 | 50,800 | 3.3 |
4.80
46.30
6.90
|
60 tháng
(2019-10-15) |
-16.20 | -69.83% | 302,500,097 | 57,700 | 3.4 |
4.80
109.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
4.30
|
100 | 4.78 | 4.78 | 4.30 | 0 | 0 | 0 |
28/01/2011 |
4.78
|
100 | 4.36 | 4.78 | 4.78 | 0 | 0 | 0 |
27/01/2011 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
26/01/2011 |
4.36
|
100 | 4.84 | 4.84 | 4.36 | 0 | 0 | 0 |
25/01/2011 |
4.84
|
100 | 5.32 | 5.32 | 4.84 | 0 | 0 | 0 |
24/01/2011 |
5.32
|
1,000 | 5.26 | 5.32 | 5.32 | 0 | 0 | 0 |
21/01/2011 |
5.26
|
2,300 | 5.14 | 5.44 | 5.26 | 0 | 0 | 0 |
20/01/2011 |
5.14
|
500 | 4.72 | 5.14 | 5.14 | 0 | 0 | 0 |
19/01/2011 |
4.72
|
200 | 5.14 | 5.14 | 4.72 | 0 | 0 | 0 |
18/01/2011 |
5.14
|
1,200 | 5.14 | 5.14 | 4.72 | 0 | 0 | 0 |
17/01/2011 |
5.14
|
700 | 4.72 | 5.14 | 5.14 | 0 | 0 | 0 |
14/01/2011 |
4.72
|
100 | 4.30 | 4.72 | 4.72 | 0 | 0 | 0 |
13/01/2011 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
12/01/2011 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
11/01/2011 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
10/01/2011 |
4.30
|
100 | 4.78 | 4.78 | 4.30 | 0 | 0 | 0 |
07/01/2011 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
06/01/2011 |
4.78
|
7,500 | 5.08 | 5.08 | 4.78 | 0 | 0 | 0 |
05/01/2011 |
5.08
|
100 | 4.66 | 5.08 | 5.08 | 0 | 0 | 0 |
04/01/2011 |
4.66
|
200 | 5.08 | 5.08 | 4.66 | 0 | 0 | 0 |
31/12/2010 |
5.08
|
500 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
30/12/2010 |
4.66
|
100 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
29/12/2010 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
28/12/2010 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
27/12/2010 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
24/12/2010 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
23/12/2010 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
22/12/2010 |
5.02
|
100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
21/12/2010 |
5.32
|
500 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
20/12/2010 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
17/12/2010 |
5.32
|
1,000 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
16/12/2010 |
4.84
|
5,500 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
15/12/2010 |
5.32
|
500 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
14/12/2010 |
4.84
|
500 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
13/12/2010 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
10/12/2010 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
09/12/2010 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
08/12/2010 |
5.44
|
2,900 | 5.32 | 5.44 | 5.32 | 0 | 0 | 0 |
07/12/2010 |
5.38
|
400 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
06/12/2010 |
6.45
|
3,500 | 5.92 | 6.45 | 5.92 | 0 | 0 | 0 |
03/12/2010 |
6.93
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
02/12/2010 |
6.93
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
01/12/2010 |
6.93
|
300 | 5.86 | 6.93 | 5.86 | 0 | 0 | 0 |
30/11/2010 |
6.45
|
5,000 | 6.45 | 6.45 | 6.33 | 0 | 0 | 0 |
29/11/2010 |
6.16
|
400 | 5.68 | 6.16 | 5.14 | 0 | 0 | 0 |
26/11/2010 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
25/11/2010 |
5.68
|
600 | 4.90 | 5.68 | 4.90 | 0 | 0 | 0 |
24/11/2010 |
5.32
|
100 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
23/11/2010 |
5.20
|
600 | 4.36 | 5.20 | 4.36 | 0 | 0 | 0 |
22/11/2010 |
4.36
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
19/11/2010 |
4.36
|
200 | 5.14 | 5.14 | 4.36 | 0 | 0 | 0 |
18/11/2010 |
4.72
|
100 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
17/11/2010 |
4.30
|
1,200 | 4.36 | 4.36 | 4.30 | 0 | 0 | 0 |
16/11/2010 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
15/11/2010 |
4.72
|
100 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
12/11/2010 |
5.20
|
2,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
11/11/2010 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
10/11/2010 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
09/11/2010 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
08/11/2010 |
5.98
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
05/11/2010 |
5.98
|
3,400 | 6.75 | 6.75 | 5.98 | 0 | 0 | 0 |
04/11/2010 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
03/11/2010 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
02/11/2010 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
01/11/2010 |
5.68
|
9,800 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
29/10/2010 |
6.27
|
1,600 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
28/10/2010 |
6.93
|
1,700 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
27/10/2010 |
7.65
|
500 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
26/10/2010 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
25/10/2010 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
22/10/2010 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
21/10/2010 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
20/10/2010 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
19/10/2010 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
18/10/2010 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
15/10/2010 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
14/10/2010 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
13/10/2010 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
12/10/2010 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
11/10/2010 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
08/10/2010 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
07/10/2010 |
9.38
|
100 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
06/10/2010 |
8.43
|
1,300 | 10.04 | 10.04 | 8.43 | 0 | 0 | 0 |
05/10/2010 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
04/10/2010 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
01/10/2010 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
30/09/2010 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
29/09/2010 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
28/09/2010 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
27/09/2010 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
24/09/2010 |
7.47
|
1,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
23/09/2010 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
22/09/2010 |
7.83
|
400 | 6.69 | 7.83 | 6.69 | 0 | 0 | 0 |
21/09/2010 |
7.17
|
2,000 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
20/09/2010 |
7.77
|
1,500 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
17/09/2010 |
7.77
|
1,500 | 8.84 | 8.84 | 7.77 | 0 | 0 | 0 |
16/09/2010 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
15/09/2010 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
14/09/2010 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
13/09/2010 |
7.83
|
1,800 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |