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 | 0% | 100 | 0 | 0 |
9.90
9.90
9.90
|
2 tháng
(2024-07-22) |
-2.10 | -17.50% | 800 | 0 | 0 |
9.90
12
9.90
|
3 tháng
(2024-06-21) |
-3.60 | -26.67% | 1,400 | 0 | 0 |
9.90
13.50
9.90
|
6 tháng
(2024-03-25) |
-4.97 | -33.42% | 12,431 | 312 | 0.0 |
9.90
15.75
9.90
|
12 tháng
(2023-09-25) |
-3.80 | -27.71% | 140,211 | 258,183 | 3.4 |
8.51
20.25
9.90
|
24 tháng
(2022-09-30) |
-11.78 | -54.35% | 194,856 | -2,742,207 | -56.7 |
8.51
21.68
9.90
|
36 tháng
(2021-10-05) |
-7.32 | -42.52% | 476,836 | -5,711,087 | -116.0 |
8.51
25.25
9.90
|
60 tháng
(2019-10-16) |
0.86 | 9.53% | 716,155 | -5,536,555 | -114.0 |
4.15
25.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/10/2011 |
3.48
|
3,600 | 3.73 | 3.73 | 3.40 | 0 | 0 | 0 |
04/10/2011 |
3.57
|
200 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
03/10/2011 |
3.40
|
13,500 | 3.40 | 3.81 | 3.40 | 0 | 100 | -0.0 |
30/09/2011 |
3.48
|
17,300 | 3.81 | 3.81 | 3.48 | 0 | 0 | 0 |
29/09/2011 |
3.48
|
51,600 | 3.98 | 3.98 | 3.48 | 0 | 0 | 0 |
28/09/2011 |
3.73
|
14,500 | 4.06 | 4.06 | 3.73 | 0 | 0 | 0 |
27/09/2011 |
3.81
|
8,100 | 3.90 | 4.06 | 3.81 | 0 | 0 | 0 |
26/09/2011 |
3.90
|
30,800 | 4.15 | 4.15 | 3.90 | 0 | 0 | 0 |
23/09/2011 |
4.15
|
5,600 | 4.31 | 4.31 | 4.06 | 0 | 0 | 0 |
22/09/2011 |
4.15
|
5,600 | 4.15 | 4.15 | 3.81 | 0 | 0 | 0 |
21/09/2011 |
3.90
|
13,300 | 4.23 | 4.23 | 3.81 | 0 | 0 | 0 |
20/09/2011 |
3.98
|
23,300 | 4.06 | 4.15 | 3.81 | 0 | 0 | 0 |
19/09/2011 |
4.06
|
21,300 | 3.81 | 4.06 | 3.81 | 0 | 0 | 0 |
16/09/2011 |
4.06
|
64,100 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
15/09/2011 |
4.31
|
105,900 | 4.31 | 4.40 | 4.31 | 0 | 0 | 0 |
14/09/2011 |
4.40
|
54,400 | 4.64 | 4.64 | 4.40 | 0 | 0 | 0 |
13/09/2011 |
4.40
|
44,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
12/09/2011 |
4.15
|
38,100 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
09/09/2011 |
3.90
|
62,600 | 3.73 | 3.90 | 3.73 | 0 | 0 | 0 |
08/09/2011 |
3.65
|
28,200 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
07/09/2011 |
3.48
|
10,300 | 3.32 | 3.48 | 3.32 | 0 | 0 | 0 |
06/09/2011 |
3.32
|
39,300 | 3.81 | 3.81 | 3.32 | 0 | 0 | 0 |
05/09/2011 |
3.57
|
54,300 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
01/09/2011 |
3.40
|
48,700 | 3.32 | 3.40 | 3.32 | 0 | 0 | 0 |
31/08/2011 |
3.15
|
27,200 | 3.15 | 3.23 | 3.07 | 0 | 0 | 0 |
30/08/2011 |
3.07
|
11,800 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
29/08/2011 |
2.99
|
12,300 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
26/08/2011 |
2.82
|
4,000 | 2.82 | 2.90 | 2.82 | 0 | 0 | 0 |
25/08/2011 |
2.90
|
1,600 | 2.99 | 3.07 | 2.90 | 0 | 0 | 0 |
24/08/2011 |
3.15
|
7,500 | 3.15 | 3.23 | 2.99 | 0 | 0 | 0 |
23/08/2011 |
3.15
|
500 | 3.15 | 3.15 | 3.15 | 400 | 0 | 0.0 |
22/08/2011 |
3.07
|
19,800 | 3.07 | 3.07 | 3.07 | 400 | 0 | 0.0 |
19/08/2011 |
2.82
|
8,400 | 2.99 | 2.99 | 2.82 | 300 | 0 | 0.0 |
18/08/2011 |
2.90
|
5,900 | 3.07 | 3.07 | 2.90 | 0 | 0 | 0 |
17/08/2011 |
2.99
|
15,800 | 2.90 | 2.99 | 2.90 | 0 | 400 | -0.0 |
16/08/2011 |
2.90
|
2,600 | 2.90 | 2.90 | 2.90 | 400 | 400 | 0 |
15/08/2011 |
2.90
|
2,800 | 2.74 | 2.90 | 2.74 | 0 | 300 | -0.0 |
12/08/2011 |
2.74
|
6,600 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 |
11/08/2011 |
2.57
|
1,000 | 2.65 | 2.65 | 2.57 | 0 | 0 | 0 |
10/08/2011 |
2.74
|
3,100 | 2.82 | 2.82 | 2.74 | 0 | 400 | -0.0 |
09/08/2011 |
2.74
|
16,200 | 2.90 | 2.90 | 2.74 | 200 | 0 | 0.0 |
08/08/2011 |
2.90
|
1,600 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
05/08/2011 |
2.90
|
3,000 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
04/08/2011 |
2.99
|
19,600 | 2.90 | 2.99 | 2.90 | 0 | 0 | 0 |
03/08/2011 |
2.90
|
10,000 | 2.74 | 2.90 | 2.74 | 0 | 200 | -0.0 |
02/08/2011 |
2.74
|
18,000 | 2.74 | 2.82 | 2.74 | 0 | 0 | 0 |
01/08/2011 |
2.82
|
5,200 | 2.82 | 2.82 | 2.74 | 0 | 0 | 0 |
29/07/2011 |
2.82
|
26,400 | 2.90 | 2.90 | 2.82 | 0 | 0 | 0 |
28/07/2011 |
3.07
|
6,300 | 2.90 | 3.07 | 2.90 | 0 | 0 | 0 |
27/07/2011 |
2.90
|
8,800 | 2.99 | 2.99 | 2.82 | 0 | 0 | 0 |
26/07/2011 |
2.82
|
8,700 | 2.82 | 2.90 | 2.82 | 0 | 0 | 0 |
25/07/2011 |
2.90
|
4,400 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
22/07/2011 |
2.99
|
2,600 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 |
21/07/2011 |
2.99
|
11,700 | 3.07 | 3.23 | 2.99 | 0 | 0 | 0 |
20/07/2011 |
3.07
|
9,000 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
19/07/2011 |
3.07
|
4,000 | 2.99 | 3.07 | 2.90 | 0 | 0 | 0 |
18/07/2011 |
3.07
|
11,700 | 3.07 | 3.15 | 3.07 | 0 | 0 | 0 |
15/07/2011 |
3.15
|
32,600 | 3.32 | 3.40 | 3.15 | 0 | 0 | 0 |
14/07/2011 |
3.23
|
17,200 | 3.23 | 3.40 | 3.15 | 0 | 0 | 0 |
13/07/2011 |
3.23
|
20,000 | 3.23 | 3.23 | 3.07 | 0 | 0 | 0 |
12/07/2011 |
3.23
|
30,100 | 3.32 | 3.32 | 3.07 | 0 | 0 | 0 |
11/07/2011 |
3.23
|
25,600 | 3.15 | 3.23 | 3.15 | 0 | 0 | 0 |
08/07/2011 |
3.07
|
42,300 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
07/07/2011 |
2.90
|
6,400 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
06/07/2011 |
2.90
|
111,800 | 2.82 | 2.99 | 2.74 | 0 | 0 | 0 |
05/07/2011 |
2.99
|
68,600 | 3.23 | 3.23 | 2.90 | 0 | 0 | 0 |
04/07/2011 |
3.07
|
47,000 | 3.15 | 3.15 | 3.07 | 29,500 | 0 | 0.1 |
01/07/2011 |
3.23
|
300 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
30/06/2011 |
3.15
|
9,700 | 3.23 | 3.48 | 3.15 | 400 | 0 | 0.0 |
29/06/2011 |
3.32
|
9,800 | 3.15 | 3.32 | 3.15 | 0 | 0 | 0 |
28/06/2011 |
3.07
|
19,900 | 3.32 | 3.32 | 3.07 | 100 | 0 | 0.0 |
27/06/2011 |
3.15
|
21,100 | 3.32 | 3.48 | 3.15 | 1,200 | 0 | 0.0 |
24/06/2011 |
3.40
|
10,000 | 3.48 | 3.48 | 3.32 | 0 | 0 | 0 |
23/06/2011 |
3.57
|
200 | 3.40 | 3.57 | 3.40 | 0 | 0 | 0 |
22/06/2011 |
3.40
|
9,000 | 3.48 | 3.73 | 3.40 | 400 | 0 | 0.0 |
21/06/2011 |
3.65
|
900 | 3.65 | 3.65 | 3.65 | 700 | 0 | 0.0 |
20/06/2011 |
3.48
|
3,300 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
17/06/2011 |
3.73
|
7,300 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
16/06/2011 |
3.98
|
700 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
15/06/2011 |
4.15
|
200 | 4.23 | 4.23 | 4.15 | 0 | 0 | 0 |
14/06/2011 |
4.31
|
2,400 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 |
13/06/2011 |
4.23
|
1,700 | 4.40 | 4.40 | 4.23 | 0 | 0 | 0 |
10/06/2011 |
4.15
|
10,100 | 4.15 | 4.23 | 4.15 | 600 | 0 | 0.0 |
09/06/2011 |
3.98
|
2,900 | 3.90 | 3.98 | 3.90 | 0 | 0 | 0 |
08/06/2011 |
3.98
|
7,000 | 3.90 | 3.98 | 3.65 | 0 | 0 | 0 |
07/06/2011 |
3.90
|
2,900 | 3.90 | 3.90 | 3.81 | 600 | 0 | 0.0 |
06/06/2011 |
3.90
|
3,800 | 3.65 | 3.90 | 3.65 | 0 | 0 | 0 |
03/06/2011 |
3.65
|
14,400 | 3.65 | 3.65 | 3.57 | 0 | 0 | 0 |
02/06/2011 |
3.48
|
6,100 | 3.40 | 3.48 | 3.40 | 0 | 0 | 0 |
01/06/2011 |
3.32
|
6,000 | 3.23 | 3.32 | 3.23 | 0 | 0 | 0 |
31/05/2011 |
3.15
|
12,500 | 3.15 | 3.15 | 3.15 | 11,900 | 0 | 0.0 |
30/05/2011 |
3.23
|
8,400 | 3.57 | 3.57 | 3.23 | 0 | 0 | 0 |
27/05/2011 |
3.40
|
1,700 | 3.15 | 3.40 | 3.15 | 0 | 0 | 0 |
26/05/2011 |
3.15
|
2,400 | 3.32 | 3.32 | 3.15 | 0 | 0 | 0 |
25/05/2011 |
3.23
|
1,000 | 3.40 | 3.40 | 3.23 | 0 | 0 | 0 |
24/05/2011 |
3.40
|
2,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
23/05/2011 |
3.48
|
21,100 | 3.73 | 3.73 | 3.40 | 16,100 | 0 | 0.1 |
20/05/2011 |
3.65
|
7,000 | 3.90 | 3.90 | 3.65 | 0 | 0 | 0 |
19/05/2011 |
3.90
|
3,700 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
18/05/2011 |
4.15
|
4,600 | 4.48 | 4.48 | 3.98 | 0 | 0 | 0 |