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) |
0.50 | 1% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
3 tháng
(2024-06-21) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
6 tháng
(2024-03-25) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
12 tháng
(2023-09-25) |
6.64 | 15.14% | 54,900 | -12,746 | -0.7 |
43.57
61
50.50
|
24 tháng
(2022-09-30) |
3.17 | 6.69% | 225,141 | -12,647 | -0.7 |
41.77
64.46
50.50
|
36 tháng
(2021-10-05) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
60 tháng
(2019-10-16) |
23.29 | 85.57% | 462,527 | -17,364 | -0.9 |
21.93
64.46
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
09/02/2011 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
08/02/2011 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
28/01/2011 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
27/01/2011 |
3.82
|
500 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
26/01/2011 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
25/01/2011 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
24/01/2011 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
21/01/2011 |
3.82
|
200 | 4.05 | 4.05 | 3.82 | 0 | 0 | 0 |
20/01/2011 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
19/01/2011 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
18/01/2011 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
17/01/2011 |
4.05
|
200 | 3.99 | 4.05 | 4.05 | 0 | 0 | 0 |
14/01/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
13/01/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
12/01/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
11/01/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
10/01/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
07/01/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
06/01/2011 |
3.99
|
100 | 4.22 | 4.22 | 3.99 | 0 | 0 | 0 |
05/01/2011 |
4.22
|
100 | 4.46 | 4.46 | 4.22 | 0 | 0 | 0 |
04/01/2011 |
4.46
|
100 | 4.83 | 4.83 | 4.46 | 0 | 0 | 0 |
31/12/2010 |
4.83
|
2,000 | 4.52 | 4.83 | 4.52 | 0 | 200 | -0.0 |
30/12/2010 |
4.52
|
1,000 | 4.45 | 4.52 | 4.52 | 0 | 0 | 0 |
29/12/2010 |
4.45
|
1,400 | 4.17 | 4.45 | 3.89 | 0 | 0 | 0 |
28/12/2010 |
4.17
|
1,000 | 4.17 | 4.17 | 4.15 | 0 | 300 | -0.0 |
27/12/2010 |
4.17
|
3,000 | 3.95 | 4.17 | 3.63 | 0 | 1,400 | -0.0 |
24/12/2010 |
3.95
|
300 | 3.82 | 3.95 | 3.81 | 0 | 0 | 0 |
23/12/2010 |
3.82
|
500 | 3.82 | 3.82 | 3.81 | 0 | 300 | -0.0 |
22/12/2010 |
3.82
|
500 | 3.55 | 3.82 | 3.81 | 0 | 300 | -0.0 |
21/12/2010 |
3.55
|
200 | 3.82 | 3.89 | 3.55 | 0 | 0 | 0 |
20/12/2010 |
3.82
|
100 | 3.77 | 3.82 | 3.82 | 0 | 0 | 0 |
17/12/2010 |
3.77
|
500 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 |
16/12/2010 |
3.77
|
500 | 3.55 | 3.77 | 3.75 | 0 | 0 | 0 |
15/12/2010 |
3.55
|
300 | 3.81 | 3.81 | 3.55 | 0 | 0 | 0 |
14/12/2010 |
3.81
|
200 | 3.72 | 3.81 | 3.81 | 0 | 0 | 0 |
13/12/2010 |
3.72
|
400 | 3.57 | 3.72 | 3.32 | 0 | 0 | 0 |
10/12/2010 |
3.57
|
2,000 | 3.55 | 3.57 | 3.57 | 2,000 | 1,100 | 0.0 |
09/12/2010 |
3.55
|
300 | 3.32 | 3.55 | 3.54 | 0 | 0 | 0 |
08/12/2010 |
3.32
|
100 | 3.27 | 3.32 | 3.32 | 0 | 0 | 0 |
07/12/2010 |
3.27
|
400 | 3.31 | 3.76 | 3.27 | 0 | 0 | 0 |
06/12/2010 |
3.31
|
2,900 | 3.35 | 3.57 | 3.31 | 100 | 0 | 0.0 |
03/12/2010 |
3.35
|
1,500 | 3.32 | 3.35 | 3.31 | 0 | 0 | 0 |
02/12/2010 |
3.32
|
2,500 | 3.11 | 3.32 | 2.89 | 300 | 0 | 0.0 |
01/12/2010 |
3.11
|
0 | 3.12 | 3.11 | 3.11 | 0 | 0 | 0 |
30/11/2010 |
3.12
|
400 | 2.97 | 3.17 | 3.06 | 0 | 0 | 0 |
29/11/2010 |
2.97
|
100 | 2.79 | 2.97 | 2.97 | 0 | 0 | 0 |
26/11/2010 |
2.79
|
0 | 2.78 | 2.79 | 2.79 | 0 | 0 | 0 |
25/11/2010 |
2.78
|
200 | 3.24 | 3.24 | 2.78 | 0 | 0 | 0 |
24/11/2010 |
3.24
|
1,000 | 3.08 | 3.24 | 2.88 | 300 | 0 | 0.0 |
23/11/2010 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
22/11/2010 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
19/11/2010 |
3.08
|
100 | 2.90 | 3.08 | 3.08 | 0 | 0 | 0 |
18/11/2010 |
2.90
|
100 | 2.73 | 2.90 | 2.90 | 0 | 0 | 0 |
17/11/2010 |
2.73
|
100 | 2.55 | 2.73 | 2.73 | 0 | 0 | 0 |
16/11/2010 |
2.55
|
900 | 2.50 | 2.55 | 2.55 | 0 | 0 | 0 |
15/11/2010 |
2.50
|
100 | 2.68 | 2.68 | 2.50 | 0 | 0 | 0 |
12/11/2010 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
11/11/2010 |
2.68
|
0 | 2.68 | 2.68 | 2.68 | 0 | 0 | 0 |
10/11/2010 |
2.68
|
500 | 2.78 | 2.78 | 2.68 | 0 | 0 | 0 |
09/11/2010 |
2.78
|
900 | 2.97 | 2.97 | 2.78 | 0 | 0 | 0 |
08/11/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
05/11/2010 |
2.97
|
100 | 2.78 | 2.97 | 2.97 | 0 | 0 | 0 |
04/11/2010 |
2.78
|
1,300 | 2.80 | 2.80 | 2.78 | 0 | 0 | 0 |
03/11/2010 |
2.80
|
500 | 2.97 | 2.97 | 2.76 | 0 | 0 | 0 |
02/11/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
01/11/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
29/10/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
28/10/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
27/10/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
26/10/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
25/10/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
22/10/2010 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
21/10/2010 |
2.97
|
900 | 3.18 | 3.18 | 2.97 | 0 | 0 | 0 |
20/10/2010 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
19/10/2010 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
18/10/2010 |
3.18
|
400 | 3.18 | 3.18 | 3.18 | 300 | 0 | 0.0 |
15/10/2010 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
14/10/2010 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
13/10/2010 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
12/10/2010 |
3.18
|
100 | 3.07 | 3.18 | 3.18 | 0 | 0 | 0 |
11/10/2010 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
08/10/2010 |
3.07
|
100 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
07/10/2010 |
3.07
|
300 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 |
06/10/2010 |
3.16
|
100 | 3.06 | 3.16 | 3.16 | 0 | 0 | 0 |
05/10/2010 |
3.06
|
500 | 3.22 | 3.22 | 3.06 | 0 | 0 | 0 |
04/10/2010 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
01/10/2010 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
30/09/2010 |
3.22
|
200 | 3.47 | 3.47 | 3.22 | 0 | 200 | -0.0 |
29/09/2010 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
28/09/2010 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
27/09/2010 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
24/09/2010 |
3.47
|
0 | 3.44 | 3.47 | 3.47 | 0 | 0 | 0 |
23/09/2010 |
3.44
|
300 | 3.44 | 3.50 | 3.44 | 0 | 0 | 0 |
22/09/2010 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
21/09/2010 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
20/09/2010 |
3.44
|
1,100 | 3.53 | 3.53 | 3.44 | 100 | 0 | 0.0 |
17/09/2010 |
3.53
|
0 | 3.57 | 3.53 | 3.53 | 0 | 0 | 0 |
16/09/2010 |
3.57
|
300 | 3.50 | 3.57 | 3.44 | 0 | 0 | 0 |
15/09/2010 |
3.50
|
2,800 | 3.76 | 3.76 | 3.50 | 1,000 | 100 | 0.0 |