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) |
-3.40 | -9.69% | 100 | 0 | 0 |
31.70
35.10
31.70
|
2 tháng
(2024-07-22) |
-16.20 | -33.82% | 2,700 | 100 | 0.0 |
31.70
47.90
31.70
|
3 tháng
(2024-06-21) |
-8.80 | -21.73% | 6,700 | 100 | 0.0 |
31.70
47.90
31.70
|
6 tháng
(2024-03-25) |
-20.30 | -39.04% | 51,800 | 1,000 | 0.1 |
31.70
55
31.70
|
12 tháng
(2023-09-25) |
-15.40 | -32.70% | 90,744 | 6,100 | 0.3 |
30.10
66
31.70
|
24 tháng
(2022-09-30) |
-48.20 | -60.33% | 527,031 | 6,200 | 0.3 |
30.10
84.30
31.70
|
36 tháng
(2021-10-05) |
-29.59 | -48.28% | 812,847 | 2,800 | 0.1 |
30.10
85.57
31.70
|
60 tháng
(2019-10-16) |
3.49 | 12.38% | 2,252,778 | -3,560 | -0.3 |
28.21
86.36
31.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
5.63
|
2,200 | 5.49 | 5.63 | 5.35 | 0 | 0 | 0 |
08/02/2011 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
28/01/2011 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
27/01/2011 |
5.49
|
2,000 | 5.86 | 5.86 | 5.49 | 0 | 0 | 0 |
26/01/2011 |
5.86
|
100 | 5.69 | 5.86 | 5.86 | 0 | 0 | 0 |
25/01/2011 |
5.69
|
100 | 5.49 | 5.69 | 5.69 | 0 | 0 | 0 |
24/01/2011 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
21/01/2011 |
5.49
|
3,000 | 5.63 | 5.63 | 5.49 | 0 | 0 | 0 |
20/01/2011 |
5.63
|
1,000 | 5.91 | 5.91 | 5.63 | 0 | 0 | 0 |
19/01/2011 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
18/01/2011 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
17/01/2011 |
5.91
|
100 | 5.97 | 5.97 | 5.91 | 0 | 0 | 0 |
14/01/2011 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
13/01/2011 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
12/01/2011 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
11/01/2011 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
10/01/2011 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
07/01/2011 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
06/01/2011 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
05/01/2011 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
04/01/2011 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
31/12/2010 |
5.97
|
100 | 5.63 | 5.97 | 5.97 | 0 | 0 | 0 |
30/12/2010 |
5.63
|
1,100 | 5.55 | 5.74 | 5.63 | 0 | 0 | 0 |
29/12/2010 |
5.55
|
500 | 5.49 | 5.83 | 5.55 | 0 | 0 | 0 |
28/12/2010 |
5.49
|
100 | 5.21 | 5.49 | 5.49 | 0 | 0 | 0 |
27/12/2010 |
5.21
|
500 | 5.35 | 5.35 | 5.21 | 0 | 0 | 0 |
24/12/2010 |
5.35
|
1,500 | 5.49 | 5.49 | 5.35 | 0 | 0 | 0 |
23/12/2010 |
5.49
|
100 | 5.35 | 5.49 | 5.49 | 0 | 0 | 0 |
22/12/2010 |
5.35
|
500 | 5.43 | 5.43 | 5.35 | 0 | 0 | 0 |
21/12/2010 |
5.43
|
1,200 | 5.83 | 5.89 | 5.43 | 0 | 0 | 0 |
20/12/2010 |
5.83
|
100 | 5.55 | 5.83 | 5.83 | 0 | 0 | 0 |
17/12/2010 |
5.55
|
8,000 | 5.55 | 5.55 | 5.52 | 0 | 0 | 0 |
16/12/2010 |
5.55
|
19,900 | 5.55 | 5.74 | 5.55 | 0 | 0 | 0 |
15/12/2010 |
5.55
|
0 | 5.49 | 5.55 | 5.55 | 0 | 0 | 0 |
14/12/2010 |
5.49
|
2,000 | 5.77 | 5.77 | 5.49 | 0 | 0 | 0 |
13/12/2010 |
5.77
|
1,100 | 5.69 | 6.00 | 5.77 | 0 | 0 | 0 |
10/12/2010 |
5.69
|
3,100 | 5.29 | 5.69 | 5.49 | 0 | 0 | 0 |
09/12/2010 |
5.29
|
4,300 | 5.63 | 6.03 | 5.27 | 0 | 0 | 0 |
08/12/2010 |
5.63
|
500 | 5.66 | 5.66 | 5.63 | 0 | 0 | 0 |
07/12/2010 |
5.66
|
800 | 5.91 | 5.91 | 5.66 | 0 | 0 | 0 |
06/12/2010 |
5.91
|
2,500 | 5.83 | 6.14 | 5.91 | 0 | 0 | 0 |
03/12/2010 |
5.83
|
18,000 | 5.46 | 5.83 | 5.49 | 0 | 0 | 0 |
02/12/2010 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
01/12/2010 |
5.46
|
100 | 5.52 | 5.52 | 5.46 | 0 | 0 | 0 |
30/11/2010 |
5.52
|
1,400 | 5.24 | 5.52 | 5.35 | 0 | 0 | 0 |
29/11/2010 |
5.24
|
3,300 | 5.24 | 5.24 | 4.90 | 0 | 0 | 0 |
26/11/2010 |
5.24
|
1,000 | 5.55 | 5.55 | 5.24 | 0 | 0 | 0 |
25/11/2010 |
5.55
|
200 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
24/11/2010 |
5.55
|
100 | 5.77 | 5.77 | 5.55 | 0 | 0 | 0 |
23/11/2010 |
5.77
|
200 | 6.20 | 6.20 | 5.77 | 0 | 0 | 0 |
22/11/2010 |
6.20
|
800 | 5.80 | 6.20 | 6.20 | 0 | 0 | 0 |
19/11/2010 |
5.80
|
800 | 6.17 | 6.17 | 5.80 | 0 | 0 | 0 |
18/11/2010 |
6.17
|
2,300 | 5.77 | 6.17 | 6.17 | 0 | 0 | 0 |
17/11/2010 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
16/11/2010 |
5.77
|
2,700 | 5.60 | 5.77 | 5.77 | 0 | 0 | 0 |
15/11/2010 |
5.60
|
100 | 5.41 | 5.60 | 5.60 | 0 | 0 | 0 |
12/11/2010 |
5.41
|
600 | 5.32 | 5.43 | 5.15 | 0 | 0 | 0 |
11/11/2010 |
5.32
|
300 | 5.21 | 5.35 | 5.07 | 0 | 0 | 0 |
10/11/2010 |
5.21
|
300 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
09/11/2010 |
5.21
|
500 | 5.18 | 5.21 | 5.21 | 0 | 0 | 0 |
08/11/2010 |
5.18
|
1,900 | 5.49 | 5.60 | 5.18 | 0 | 0 | 0 |
05/11/2010 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
04/11/2010 |
5.49
|
100 | 5.07 | 5.49 | 5.49 | 0 | 0 | 0 |
03/11/2010 |
5.07
|
600 | 5.35 | 5.35 | 5.07 | 0 | 0 | 0 |
02/11/2010 |
5.35
|
1,500 | 5.63 | 5.63 | 5.35 | 0 | 0 | 0 |
01/11/2010 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
29/10/2010 |
5.63
|
1,000 | 5.91 | 5.91 | 5.63 | 0 | 0 | 0 |
28/10/2010 |
5.91
|
100 | 5.86 | 5.91 | 5.91 | 0 | 0 | 0 |
27/10/2010 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
26/10/2010 |
5.86
|
3,600 | 5.86 | 5.86 | 5.77 | 0 | 0 | 0 |
25/10/2010 |
5.86
|
3,300 | 5.77 | 5.89 | 5.86 | 0 | 0 | 0 |
22/10/2010 |
5.77
|
13,600 | 5.63 | 5.91 | 5.69 | 0 | 0 | 0 |
21/10/2010 |
5.63
|
5,100 | 5.63 | 5.63 | 5.35 | 0 | 0 | 0 |
20/10/2010 |
5.63
|
200 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
19/10/2010 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
18/10/2010 |
5.63
|
2,900 | 5.63 | 5.63 | 5.38 | 0 | 0 | 0 |
15/10/2010 |
5.63
|
200 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
14/10/2010 |
5.63
|
300 | 5.60 | 5.63 | 5.63 | 0 | 0 | 0 |
13/10/2010 |
5.60
|
100 | 5.35 | 5.60 | 5.60 | 0 | 0 | 0 |
12/10/2010 |
5.35
|
900 | 5.63 | 5.63 | 5.35 | 0 | 0 | 0 |
11/10/2010 |
5.63
|
200 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
08/10/2010 |
5.63
|
600 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
07/10/2010 |
5.63
|
600 | 5.77 | 5.77 | 5.63 | 0 | 0 | 0 |
06/10/2010 |
5.77
|
1,100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
05/10/2010 |
5.77
|
500 | 5.58 | 5.77 | 5.77 | 0 | 0 | 0 |
04/10/2010 |
5.58
|
500 | 5.91 | 5.91 | 5.58 | 0 | 0 | 0 |
01/10/2010 |
5.91
|
3,700 | 5.91 | 5.91 | 5.77 | 100 | 0 | 0.0 |
30/09/2010 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
29/09/2010 |
5.91
|
2,000 | 5.77 | 5.91 | 5.91 | 0 | 0 | 0 |
28/09/2010 |
5.77
|
2,200 | 6.20 | 6.20 | 5.77 | 0 | 0 | 0 |
27/09/2010 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
24/09/2010 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
23/09/2010 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
22/09/2010 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
21/09/2010 |
6.20
|
800 | 6.31 | 6.31 | 6.20 | 0 | 0 | 0 |
20/09/2010 |
6.31
|
9,300 | 6.31 | 6.34 | 6.20 | 0 | 0 | 0 |
17/09/2010 |
6.31
|
6,200 | 6.31 | 6.45 | 5.91 | 0 | 0 | 0 |
16/09/2010 |
6.31
|
100 | 5.91 | 6.31 | 6.31 | 0 | 0 | 0 |
15/09/2010 |
5.91
|
700 | 6.05 | 6.05 | 5.91 | 0 | 0 | 0 |
14/09/2010 |
6.05
|
3,000 | 6.28 | 6.28 | 6.05 | 0 | 0 | 0 |