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) |
-0.20 | -1.57% | 56,000 | 0 | 0 |
12.50
13
12.50
|
2 tháng
(2024-07-22) |
2 | 19.05% | 524,800 | 0 | 0 |
10
13
12.50
|
3 tháng
(2024-06-20) |
1.90 | 17.92% | 643,300 | 0 | 0 |
10
13
12.50
|
6 tháng
(2024-03-22) |
3.30 | 35.87% | 1,260,800 | 0 | 0 |
9.20
13
12.50
|
12 tháng
(2023-09-25) |
5 | 66.67% | 2,373,500 | 0 | 0 |
6.80
13
12.50
|
24 tháng
(2022-09-29) |
6.50 | 108.33% | 4,657,278 | 0 | -0.0 |
4.70
13
12.50
|
36 tháng
(2021-10-04) |
4.58 | 57.89% | 12,100,682 | -22,800 | -0.2 |
4.42
13
12.50
|
60 tháng
(2019-10-15) |
7.08 | 130.77% | 15,285,699 | -361,700 | -1.9 |
3.58
13
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/01/2011 |
3.42
|
8,000 | 3.49 | 3.49 | 3.42 | 0 | 0 | 0 |
21/01/2011 |
3.49
|
1,600 | 3.49 | 3.55 | 3.42 | 0 | 0 | 0 |
20/01/2011 |
3.49
|
3,700 | 3.49 | 3.62 | 3.49 | 0 | 0 | 0 |
19/01/2011 |
3.49
|
6,100 | 3.49 | 3.62 | 3.49 | 0 | 0 | 0 |
18/01/2011 |
3.49
|
10,000 | 3.55 | 3.55 | 3.21 | 0 | 0 | 0 |
17/01/2011 |
3.55
|
400 | 3.55 | 3.55 | 3.42 | 0 | 0 | 0 |
14/01/2011 |
3.55
|
4,000 | 3.55 | 3.55 | 3.35 | 0 | 0 | 0 |
13/01/2011 |
3.55
|
4,000 | 3.55 | 3.62 | 3.55 | 0 | 0 | 0 |
12/01/2011 |
3.55
|
2,100 | 3.42 | 3.55 | 3.49 | 0 | 0 | 0 |
11/01/2011 |
3.42
|
1,100 | 3.42 | 3.55 | 3.42 | 0 | 0 | 0 |
10/01/2011 |
3.42
|
15,900 | 3.55 | 3.76 | 3.42 | 0 | 0 | 0 |
07/01/2011 |
3.55
|
3,000 | 3.83 | 3.96 | 3.55 | 0 | 0 | 0 |
06/01/2011 |
3.83
|
100 | 3.90 | 3.90 | 3.83 | 0 | 0 | 0 |
05/01/2011 |
3.90
|
1,200 | 3.62 | 4.03 | 3.62 | 0 | 0 | 0 |
04/01/2011 |
3.62
|
8,500 | 3.90 | 3.90 | 3.62 | 0 | 0 | 0 |
31/12/2010 |
3.90
|
3,200 | 3.62 | 3.90 | 3.69 | 0 | 0 | 0 |
30/12/2010 |
3.62
|
2,100 | 3.96 | 4.17 | 3.62 | 0 | 0 | 0 |
29/12/2010 |
3.96
|
1,200 | 3.96 | 4.10 | 3.96 | 0 | 0 | 0 |
28/12/2010 |
3.96
|
48,000 | 3.90 | 4.03 | 3.62 | 0 | 0 | 0 |
27/12/2010 |
3.90
|
11,200 | 3.96 | 3.96 | 3.69 | 0 | 0 | 0 |
24/12/2010 |
3.96
|
100 | 3.90 | 3.96 | 3.96 | 0 | 0 | 0 |
23/12/2010 |
3.90
|
500 | 3.83 | 3.90 | 3.76 | 0 | 0 | 0 |
22/12/2010 |
3.83
|
20,100 | 3.90 | 3.90 | 3.62 | 0 | 0 | 0 |
21/12/2010 |
3.90
|
1,700 | 3.83 | 3.90 | 3.83 | 0 | 0 | 0 |
20/12/2010 |
3.83
|
42,800 | 4.03 | 4.03 | 3.69 | 0 | 0 | 0 |
17/12/2010 |
4.03
|
900 | 3.83 | 4.10 | 3.96 | 0 | 0 | 0 |
16/12/2010 |
3.83
|
9,000 | 4.03 | 4.03 | 3.76 | 0 | 0 | 0 |
15/12/2010 |
4.03
|
15,400 | 3.90 | 4.03 | 3.83 | 0 | 0 | 0 |
14/12/2010 |
3.90
|
4,100 | 4.24 | 4.44 | 3.90 | 0 | 0 | 0 |
13/12/2010 |
4.24
|
45,900 | 4.17 | 4.24 | 4.24 | 0 | 0 | 0 |
10/12/2010 |
4.17
|
17,700 | 4.24 | 4.24 | 3.76 | 0 | 0 | 0 |
09/12/2010 |
4.24
|
2,700 | 4.17 | 4.24 | 3.83 | 0 | 0 | 0 |
08/12/2010 |
4.17
|
2,300 | 4.44 | 4.44 | 4.17 | 0 | 0 | 0 |
07/12/2010 |
4.44
|
300 | 4.37 | 4.92 | 4.44 | 0 | 0 | 0 |
06/12/2010 |
4.37
|
15,600 | 4.58 | 4.78 | 4.37 | 0 | 0 | 0 |
03/12/2010 |
4.58
|
32,700 | 4.31 | 4.58 | 4.17 | 0 | 0 | 0 |
02/12/2010 |
4.31
|
27,300 | 4.17 | 4.31 | 3.96 | 0 | 0 | 0 |
01/12/2010 |
4.17
|
23,064 | 4.37 | 4.44 | 3.96 | 0 | 0 | 0 |
30/11/2010 |
4.37
|
30,800 | 4.31 | 4.51 | 4.24 | 0 | 0 | 0 |
29/11/2010 |
4.31
|
68,900 | 3.96 | 4.31 | 3.62 | 0 | 0 | 0 |
26/11/2010 |
3.96
|
1,000 | 4.03 | 4.03 | 3.96 | 0 | 0 | 0 |
25/11/2010 |
4.03
|
3,100 | 4.03 | 4.03 | 3.90 | 0 | 0 | 0 |
24/11/2010 |
4.03
|
500 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
23/11/2010 |
4.03
|
100 | 3.76 | 4.03 | 4.03 | 0 | 0 | 0 |
22/11/2010 |
3.76
|
13,500 | 3.96 | 3.96 | 3.62 | 0 | 0 | 0 |
19/11/2010 |
3.96
|
109,400 | 4.37 | 4.37 | 3.96 | 0 | 0 | 0 |
18/11/2010 |
4.37
|
700 | 3.76 | 4.37 | 4.24 | 0 | 0 | 0 |
17/11/2010 |
3.76
|
11,400 | 4.10 | 4.31 | 3.76 | 0 | 0 | 0 |
16/11/2010 |
4.10
|
100 | 3.76 | 4.10 | 4.10 | 0 | 0 | 0 |
15/11/2010 |
3.76
|
200 | 4.03 | 4.03 | 3.76 | 0 | 0 | 0 |
12/11/2010 |
4.03
|
4,000 | 3.69 | 4.03 | 4.03 | 0 | 0 | 0 |
11/11/2010 |
3.69
|
6,000 | 4.10 | 4.10 | 3.69 | 0 | 0 | 0 |
10/11/2010 |
4.10
|
0 | 4.17 | 4.10 | 4.10 | 0 | 0 | 0 |
09/11/2010 |
4.17
|
3,200 | 4.24 | 4.24 | 3.90 | 0 | 0 | 0 |
08/11/2010 |
4.24
|
5,200 | 4.37 | 4.37 | 4.24 | 0 | 0 | 0 |
05/11/2010 |
4.37
|
3,500 | 4.31 | 4.37 | 4.37 | 0 | 0 | 0 |
04/11/2010 |
4.31
|
3,200 | 4.31 | 4.44 | 4.31 | 0 | 0 | 0 |
03/11/2010 |
4.31
|
1,200 | 4.24 | 4.37 | 4.31 | 0 | 0 | 0 |
02/11/2010 |
4.24
|
12,200 | 4.31 | 4.65 | 4.24 | 0 | 0 | 0 |
01/11/2010 |
4.31
|
2,800 | 4.10 | 4.31 | 4.17 | 0 | 0 | 0 |
29/10/2010 |
4.10
|
3,200 | 3.96 | 4.10 | 3.90 | 0 | 0 | 0 |
28/10/2010 |
3.96
|
8,100 | 4.10 | 4.10 | 3.76 | 0 | 0 | 0 |
27/10/2010 |
4.10
|
7,200 | 4.31 | 4.58 | 4.10 | 0 | 0 | 0 |
26/10/2010 |
4.31
|
1,000 | 4.72 | 4.72 | 4.31 | 0 | 0 | 0 |
25/10/2010 |
4.72
|
2,200 | 4.58 | 4.72 | 4.17 | 0 | 0 | 0 |
22/10/2010 |
4.58
|
400 | 4.51 | 4.65 | 4.58 | 0 | 0 | 0 |
21/10/2010 |
4.51
|
200 | 4.37 | 4.58 | 4.51 | 0 | 0 | 0 |
20/10/2010 |
4.37
|
10,000 | 4.58 | 4.58 | 4.24 | 0 | 0 | 0 |
19/10/2010 |
4.58
|
9,000 | 4.37 | 4.58 | 4.31 | 0 | 0 | 0 |
18/10/2010 |
4.37
|
4,200 | 4.58 | 4.58 | 4.37 | 0 | 0 | 0 |
15/10/2010 |
4.58
|
700 | 4.51 | 4.58 | 4.31 | 0 | 0 | 0 |
14/10/2010 |
4.51
|
24,200 | 4.78 | 4.78 | 4.51 | 0 | 0 | 0 |
13/10/2010 |
4.78
|
19,000 | 4.58 | 4.78 | 4.51 | 0 | 0 | 0 |
12/10/2010 |
4.58
|
5,900 | 4.65 | 4.65 | 4.58 | 0 | 0 | 0 |
11/10/2010 |
4.65
|
4,700 | 4.65 | 4.85 | 4.58 | 0 | 0 | 0 |
08/10/2010 |
4.65
|
41,300 | 4.99 | 5.26 | 4.44 | 0 | 0 | 0 |
07/10/2010 |
4.99
|
500 | 4.85 | 4.99 | 4.58 | 0 | 0 | 0 |
06/10/2010 |
4.85
|
3,600 | 4.72 | 4.85 | 4.78 | 0 | 0 | 0 |
05/10/2010 |
4.72
|
47,400 | 4.78 | 5.06 | 4.65 | 0 | 0 | 0 |
04/10/2010 |
4.78
|
12,000 | 5.26 | 5.26 | 4.78 | 0 | 0 | 0 |
01/10/2010 |
5.26
|
8,700 | 5.33 | 5.33 | 4.99 | 0 | 0 | 0 |
30/09/2010 |
5.33
|
7,500 | 4.92 | 5.67 | 4.99 | 0 | 0 | 0 |
29/09/2010 |
4.92
|
2,400 | 5.13 | 5.40 | 4.92 | 0 | 0 | 0 |
28/09/2010 |
5.13
|
25,500 | 5.19 | 5.54 | 5.06 | 0 | 0 | 0 |
27/09/2010 |
5.19
|
44,500 | 4.92 | 5.33 | 4.85 | 0 | 0 | 0 |
24/09/2010 |
4.92
|
10,700 | 4.92 | 4.92 | 4.78 | 0 | 0 | 0 |
23/09/2010 |
4.92
|
22,200 | 4.99 | 5.13 | 4.78 | 0 | 0 | 0 |
22/09/2010 |
4.99
|
55,800 | 4.78 | 4.99 | 4.78 | 0 | 0 | 0 |
21/09/2010 |
4.78
|
12,900 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
20/09/2010 |
4.78
|
3,000 | 4.78 | 5.19 | 4.78 | 0 | 0 | 0 |
17/09/2010 |
4.78
|
1,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
16/09/2010 |
4.78
|
4,500 | 4.78 | 4.78 | 4.72 | 0 | 0 | 0 |
15/09/2010 |
4.78
|
11,000 | 4.85 | 4.92 | 4.78 | 0 | 0 | 0 |
14/09/2010 |
4.85
|
10,100 | 4.44 | 4.85 | 4.78 | 0 | 0 | 0 |
13/09/2010 |
4.44
|
5,500 | 4.78 | 4.99 | 4.44 | 0 | 0 | 0 |
10/09/2010 |
4.78
|
4,300 | 4.78 | 5.19 | 4.72 | 0 | 0 | 0 |
09/09/2010 |
4.78
|
3,200 | 4.65 | 4.85 | 4.78 | 0 | 0 | 0 |
08/09/2010 |
4.65
|
21,100 | 4.78 | 5.33 | 4.65 | 0 | 0 | 0 |
07/09/2010 |
4.78
|
5,500 | 5.13 | 5.13 | 4.78 | 0 | 0 | 0 |
06/09/2010 |
5.13
|
19,500 | 4.78 | 5.33 | 4.85 | 0 | 0 | 0 |