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) |
1.60 | 22.54% | 62,000 | 0 | 0 |
6.70
9.50
8.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 73,100 | 0 | 0 |
6.70
9.50
8.70
|
3 tháng
(2024-06-20) |
0.60 | 7.41% | 80,000 | 0 | 0 |
6.70
9.50
8.70
|
6 tháng
(2024-03-22) |
-1.20 | -12.12% | 91,000 | 0 | 0 |
6.70
10.90
8.70
|
12 tháng
(2023-09-25) |
-0.20 | -2.25% | 206,400 | 0 | 0 |
6.70
15.10
8.70
|
24 tháng
(2022-09-29) |
-1.30 | -13% | 537,702 | 0 | 0 |
6.70
15.10
8.70
|
36 tháng
(2021-10-04) |
0.50 | 6.10% | 2,970,352 | -2,300 | -0.0 |
6.70
17.40
8.70
|
60 tháng
(2019-10-15) |
2.80 | 47.46% | 4,618,591 | -74,660 | -0.4 |
5.20
17.40
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
4.31
|
3,000 | 4.14 | 4.31 | 4.11 | 0 | 0 | 0 |
08/02/2011 |
4.14
|
100 | 3.97 | 4.14 | 4.14 | 0 | 0 | 0 |
28/01/2011 |
3.97
|
600 | 3.97 | 4.21 | 3.78 | 0 | 0 | 0 |
27/01/2011 |
3.97
|
200 | 3.81 | 3.97 | 3.97 | 0 | 0 | 0 |
26/01/2011 |
3.81
|
600 | 3.64 | 3.91 | 3.81 | 0 | 0 | 0 |
25/01/2011 |
3.64
|
1,800 | 3.84 | 4.01 | 3.61 | 0 | 0 | 0 |
24/01/2011 |
3.84
|
11,700 | 4.07 | 4.11 | 3.84 | 0 | 0 | 0 |
21/01/2011 |
4.07
|
3,300 | 3.94 | 4.24 | 4.07 | 0 | 0 | 0 |
20/01/2011 |
3.94
|
6,100 | 3.97 | 4.01 | 3.91 | 0 | 0 | 0 |
19/01/2011 |
3.97
|
53,500 | 3.91 | 4.37 | 3.91 | 0 | 0 | 0 |
18/01/2011 |
3.91
|
6,000 | 3.97 | 4.24 | 3.91 | 0 | 0 | 0 |
17/01/2011 |
3.97
|
13,800 | 4.11 | 4.44 | 3.97 | 0 | 0 | 0 |
14/01/2011 |
4.11
|
3,600 | 4.24 | 4.27 | 4.07 | 0 | 0 | 0 |
13/01/2011 |
4.24
|
37,500 | 4.14 | 4.24 | 4.07 | 0 | 0 | 0 |
12/01/2011 |
4.14
|
1,000 | 3.81 | 4.14 | 4.07 | 0 | 0 | 0 |
11/01/2011 |
3.81
|
5,000 | 3.91 | 4.11 | 3.81 | 0 | 0 | 0 |
10/01/2011 |
3.91
|
20,300 | 3.91 | 4.14 | 3.91 | 0 | 0 | 0 |
07/01/2011 |
3.91
|
6,700 | 3.64 | 3.91 | 3.81 | 0 | 0 | 0 |
06/01/2011 |
3.64
|
9,000 | 3.81 | 3.97 | 3.64 | 0 | 0 | 0 |
05/01/2011 |
3.81
|
3,700 | 3.81 | 3.97 | 3.78 | 0 | 0 | 0 |
04/01/2011 |
3.81
|
7,800 | 3.84 | 4.14 | 3.81 | 0 | 0 | 0 |
31/12/2010 |
3.84
|
5,700 | 4.01 | 4.21 | 3.84 | 0 | 0 | 0 |
30/12/2010 |
4.01
|
5,400 | 4.01 | 4.14 | 3.97 | 0 | 0 | 0 |
29/12/2010 |
4.01
|
10,200 | 4.31 | 4.34 | 4.01 | 0 | 0 | 0 |
28/12/2010 |
4.31
|
3,300 | 4.17 | 4.41 | 4.27 | 0 | 0 | 0 |
27/12/2010 |
4.17
|
10,900 | 3.81 | 4.31 | 4.04 | 0 | 0 | 0 |
24/12/2010 |
3.81
|
2,100 | 4.07 | 4.07 | 3.81 | 0 | 0 | 0 |
23/12/2010 |
4.07
|
4,000 | 4.01 | 4.07 | 3.97 | 0 | 0 | 0 |
22/12/2010 |
4.01
|
27,700 | 4.01 | 4.31 | 3.88 | 0 | 0 | 0 |
21/12/2010 |
4.01
|
1,600 | 4.21 | 4.21 | 3.97 | 0 | 0 | 0 |
20/12/2010 |
4.21
|
11,800 | 4.50 | 4.74 | 4.21 | 0 | 0 | 0 |
17/12/2010 |
4.50
|
10,200 | 4.27 | 4.60 | 4.34 | 0 | 0 | 0 |
16/12/2010 |
4.27
|
4,700 | 4.74 | 4.74 | 4.27 | 0 | 0 | 0 |
15/12/2010 |
4.74
|
19,900 | 4.77 | 5.03 | 4.50 | 0 | 0 | 0 |
14/12/2010 |
4.77
|
19,400 | 5.07 | 5.20 | 4.77 | 0 | 0 | 0 |
13/12/2010 |
5.07
|
20,000 | 5.13 | 5.23 | 5.00 | 0 | 0 | 0 |
10/12/2010 |
5.13
|
42,500 | 4.57 | 5.13 | 4.57 | 0 | 0 | 0 |
09/12/2010 |
4.57
|
4,000 | 4.80 | 4.97 | 4.57 | 0 | 0 | 0 |
08/12/2010 |
4.80
|
5,000 | 5.03 | 5.10 | 4.80 | 0 | 100 | -0.0 |
07/12/2010 |
5.03
|
1,200 | 5.30 | 5.63 | 5.03 | 0 | 0 | 0 |
06/12/2010 |
5.30
|
46,200 | 5.20 | 5.43 | 5.30 | 0 | 0 | 0 |
03/12/2010 |
5.20
|
34,900 | 4.87 | 5.20 | 4.94 | 0 | 0 | 0 |
02/12/2010 |
4.87
|
100 | 4.57 | 4.87 | 4.87 | 0 | 0 | 0 |
01/12/2010 |
4.57
|
27,300 | 4.90 | 4.97 | 4.57 | 0 | 0 | 0 |
30/11/2010 |
4.90
|
23,900 | 4.90 | 4.94 | 4.80 | 0 | 0 | 0 |
29/11/2010 |
4.90
|
21,200 | 4.57 | 4.90 | 4.31 | 0 | 0 | 0 |
26/11/2010 |
4.57
|
2,200 | 4.47 | 4.67 | 4.57 | 100 | 0 | 0.0 |
25/11/2010 |
4.47
|
7,000 | 4.44 | 4.54 | 4.47 | 0 | 0 | 0 |
24/11/2010 |
4.44
|
4,500 | 4.31 | 4.44 | 4.27 | 0 | 0 | 0 |
23/11/2010 |
4.31
|
1,600 | 4.04 | 4.31 | 4.31 | 0 | 0 | 0 |
22/11/2010 |
4.04
|
300 | 4.14 | 4.14 | 4.04 | 0 | 0 | 0 |
19/11/2010 |
4.14
|
3,000 | 4.27 | 4.27 | 4.14 | 0 | 0 | 0 |
18/11/2010 |
4.27
|
4,400 | 4.24 | 4.27 | 3.81 | 0 | 0 | 0 |
17/11/2010 |
4.24
|
7,400 | 4.27 | 4.27 | 3.97 | 100 | 0 | 0.0 |
16/11/2010 |
4.27
|
2,100 | 4.41 | 4.41 | 4.14 | 0 | 0 | 0 |
15/11/2010 |
4.41
|
113,700 | 4.41 | 4.57 | 4.31 | 0 | 0 | 0 |
12/11/2010 |
4.41
|
1,000 | 4.31 | 4.41 | 4.41 | 0 | 0 | 0 |
11/11/2010 |
4.31
|
2,000 | 4.84 | 4.84 | 4.31 | 0 | 0 | 0 |
10/11/2010 |
4.84
|
2,100 | 4.50 | 4.84 | 4.54 | 0 | 0 | 0 |
09/11/2010 |
4.50
|
2,600 | 4.80 | 4.80 | 4.47 | 0 | 0 | 0 |
08/11/2010 |
4.80
|
10,300 | 4.94 | 4.94 | 4.77 | 0 | 0 | 0 |
05/11/2010 |
4.94
|
7,100 | 5.30 | 5.30 | 4.94 | 0 | 0 | 0 |
04/11/2010 |
5.30
|
200 | 5.53 | 5.53 | 5.30 | 0 | 0 | 0 |
03/11/2010 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
02/11/2010 |
5.53
|
14,300 | 5.56 | 5.56 | 5.53 | 0 | 0 | 0 |
01/11/2010 |
5.56
|
200 | 5.96 | 5.96 | 5.56 | 0 | 0 | 0 |
29/10/2010 |
5.96
|
500 | 5.76 | 5.96 | 5.96 | 0 | 0 | 0 |
28/10/2010 |
5.76
|
5,500 | 6.62 | 6.62 | 5.73 | 0 | 0 | 0 |
27/10/2010 |
6.62
|
2,600 | 6.62 | 6.62 | 6.13 | 0 | 0 | 0 |
26/10/2010 |
6.62
|
24,400 | 7.02 | 7.02 | 6.09 | 0 | 0 | 0 |
25/10/2010 |
7.02
|
4,500 | 6.76 | 7.06 | 6.46 | 0 | 0 | 0 |
22/10/2010 |
6.76
|
500 | 7.25 | 7.25 | 6.76 | 0 | 0 | 0 |
21/10/2010 |
7.25
|
2,100 | 7.29 | 7.29 | 7.25 | 0 | 0 | 0 |
20/10/2010 |
7.29
|
20,200 | 7.82 | 7.82 | 7.29 | 0 | 0 | 0 |
19/10/2010 |
7.82
|
100 | 8.38 | 8.38 | 7.82 | 0 | 0 | 0 |
18/10/2010 |
8.38
|
15,000 | 8.05 | 8.38 | 8.38 | 0 | 0 | 0 |
15/10/2010 |
8.05
|
300 | 8.64 | 8.64 | 8.05 | 0 | 0 | 0 |
14/10/2010 |
8.64
|
20,000 | 8.11 | 8.64 | 8.64 | 0 | 0 | 0 |
13/10/2010 |
8.11
|
1,100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
12/10/2010 |
8.11
|
1,500 | 8.71 | 8.71 | 8.11 | 0 | 0 | 0 |
11/10/2010 |
8.71
|
15,000 | 8.61 | 8.71 | 8.71 | 0 | 0 | 0 |
08/10/2010 |
8.61
|
20,600 | 8.61 | 8.64 | 8.18 | 0 | 0 | 0 |
07/10/2010 |
8.61
|
20,600 | 8.78 | 8.78 | 8.18 | 0 | 0 | 0 |
06/10/2010 |
8.78
|
2,700 | 8.25 | 8.81 | 8.74 | 0 | 0 | 0 |
05/10/2010 |
8.25
|
15,600 | 8.25 | 8.28 | 7.95 | 0 | 0 | 0 |
04/10/2010 |
8.25
|
200 | 8.94 | 8.94 | 8.25 | 0 | 0 | 0 |
01/10/2010 |
8.94
|
23,000 | 8.88 | 8.94 | 8.31 | 0 | 0 | 0 |
30/09/2010 |
8.88
|
0 | 8.68 | 8.88 | 8.88 | 0 | 0 | 0 |
29/09/2010 |
8.68
|
18,600 | 9.31 | 9.31 | 8.68 | 0 | 0 | 0 |
28/09/2010 |
9.31
|
1,000 | 8.94 | 9.31 | 9.31 | 0 | 0 | 0 |
27/09/2010 |
8.94
|
21,100 | 8.61 | 8.94 | 8.91 | 0 | 0 | 0 |
24/09/2010 |
8.61
|
4,200 | 9.24 | 9.24 | 8.61 | 0 | 0 | 0 |
23/09/2010 |
9.24
|
15,800 | 9.11 | 9.34 | 8.78 | 0 | 0 | 0 |
22/09/2010 |
9.11
|
5,800 | 8.91 | 9.11 | 8.88 | 0 | 0 | 0 |
21/09/2010 |
8.91
|
4,400 | 9.27 | 9.27 | 8.88 | 0 | 0 | 0 |
20/09/2010 |
9.27
|
26,300 | 9.37 | 9.44 | 9.14 | 0 | 0 | 0 |
17/09/2010 |
9.37
|
45,700 | 8.94 | 9.37 | 8.94 | 0 | 0 | 0 |
16/09/2010 |
8.94
|
3,200 | 9.08 | 9.11 | 8.88 | 0 | 0 | 0 |
15/09/2010 |
9.08
|
27,900 | 9.01 | 9.37 | 8.78 | 0 | 0 | 0 |
14/09/2010 |
9.01
|
5,800 | 8.88 | 9.01 | 8.64 | 0 | 0 | 0 |