Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
24 tháng
(2022-10-03) |
-0.20 | -12.50% | 117,851 | 0 | 0 |
1.30
1.90
1.40
|
36 tháng
(2021-10-06) |
-0.30 | -17.65% | 1,516,785 | -2,800 | -0.0 |
1.30
3
1.40
|
60 tháng
(2019-10-17) |
0.90 | 180% | 2,252,430 | -100 | 0.0 |
0.10
3
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/09/2011 |
5.81
|
15,400 | 5.52 | 5.90 | 5.14 | 0 | 0 | 0 |
01/09/2011 |
5.52
|
14,400 | 5.43 | 5.52 | 5.33 | 0 | 2,200 | -0.0 |
31/08/2011 |
5.43
|
20,200 | 5.14 | 5.43 | 5.14 | 0 | 0 | 0 |
30/08/2011 |
5.14
|
44,600 | 5.14 | 5.33 | 5.14 | 0 | 1,000 | -0.0 |
29/08/2011 |
5.14
|
21,800 | 4.95 | 5.14 | 4.95 | 0 | 0 | 0 |
26/08/2011 |
4.95
|
11,800 | 4.95 | 4.95 | 4.76 | 0 | 0 | 0 |
25/08/2011 |
4.95
|
18,100 | 4.57 | 4.95 | 4.67 | 0 | 0 | 0 |
24/08/2011 |
4.57
|
8,900 | 4.67 | 4.67 | 4.57 | 0 | 0 | 0 |
23/08/2011 |
4.67
|
8,400 | 4.95 | 5.14 | 4.67 | 0 | 5,500 | -0.0 |
22/08/2011 |
4.95
|
28,800 | 4.48 | 4.95 | 4.76 | 0 | 0 | 0 |
19/08/2011 |
4.48
|
21,100 | 4.76 | 4.76 | 4.48 | 0 | 0 | 0 |
18/08/2011 |
4.76
|
69,900 | 4.67 | 4.76 | 4.48 | 0 | 0 | 0 |
17/08/2011 |
4.67
|
58,300 | 4.48 | 4.67 | 4.38 | 0 | 0 | 0 |
16/08/2011 |
4.48
|
56,200 | 4.48 | 4.57 | 4.38 | 0 | 0 | 0 |
15/08/2011 |
4.48
|
6,500 | 4.48 | 4.57 | 4.29 | 0 | 0 | 0 |
12/08/2011 |
4.48
|
35,200 | 4.48 | 4.57 | 4.19 | 0 | 0 | 0 |
11/08/2011 |
4.48
|
8,500 | 4.38 | 4.48 | 4.29 | 0 | 0 | 0 |
10/08/2011 |
4.38
|
29,500 | 4.57 | 4.86 | 4.38 | 0 | 0 | 0 |
09/08/2011 |
4.57
|
25,300 | 4.86 | 4.86 | 4.57 | 0 | 0 | 0 |
08/08/2011 |
4.86
|
78,400 | 4.76 | 4.86 | 4.57 | 0 | 0 | 0 |
05/08/2011 |
4.76
|
30,500 | 5.05 | 5.24 | 4.76 | 0 | 0 | 0 |
04/08/2011 |
5.05
|
13,400 | 4.86 | 5.14 | 4.86 | 0 | 0 | 0 |
03/08/2011 |
4.86
|
27,700 | 4.67 | 4.86 | 4.57 | 0 | 0 | 0 |
02/08/2011 |
4.67
|
56,600 | 4.67 | 4.67 | 4.38 | 0 | 0 | 0 |
01/08/2011 |
4.67
|
66,800 | 4.95 | 4.95 | 4.67 | 0 | 0 | 0 |
29/07/2011 |
4.95
|
24,200 | 5.24 | 5.24 | 4.95 | 0 | 0 | 0 |
28/07/2011 |
5.24
|
23,000 | 5.62 | 5.62 | 5.24 | 0 | 0 | 0 |
27/07/2011 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
26/07/2011 |
5.62
|
3,000 | 6 | 6 | 5.62 | 0 | 0 | 0 |
25/07/2011 |
6
|
1,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
22/07/2011 |
6.10
|
5,300 | 6 | 6.10 | 5.71 | 0 | 0 | 0 |
21/07/2011 |
6
|
9,200 | 6.48 | 6.67 | 6 | 0 | 0 | 0 |
20/07/2011 |
6.48
|
1,400 | 6.19 | 6.48 | 6.10 | 0 | 0 | 0 |
19/07/2011 |
6.19
|
100 | 5.71 | 6.19 | 6.19 | 0 | 0 | 0 |
18/07/2011 |
5.71
|
3,600 | 6 | 6 | 5.71 | 0 | 0 | 0 |
15/07/2011 |
6
|
8,600 | 6.38 | 6.38 | 6 | 0 | 0 | 0 |
14/07/2011 |
6.38
|
1,000 | 6.48 | 6.48 | 6.38 | 0 | 0 | 0 |
13/07/2011 |
6.48
|
18,600 | 6.95 | 6.95 | 6.48 | 0 | 2,000 | -0.0 |
12/07/2011 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
11/07/2011 |
6.95
|
100 | 6.67 | 6.95 | 6.95 | 0 | 0 | 0 |
08/07/2011 |
6.67
|
16,000 | 6.10 | 6.67 | 6.67 | 0 | 0 | 0 |
07/07/2011 |
6.10
|
25,100 | 6.48 | 6.48 | 6.10 | 0 | 0 | 0 |
06/07/2011 |
6.48
|
1,300 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
05/07/2011 |
6.48
|
8,500 | 6.10 | 6.48 | 6.48 | 0 | 0 | 0 |
04/07/2011 |
6.10
|
300 | 6.38 | 6.38 | 6.10 | 0 | 0 | 0 |
01/07/2011 |
6.38
|
0 | 6.86 | 6.38 | 6.38 | 0 | 0 | 0 |
30/06/2011 |
6.86
|
20,000 | 6.67 | 6.86 | 6.38 | 0 | 0 | 0 |
29/06/2011 |
6.67
|
8,400 | 6.95 | 6.95 | 6.48 | 0 | 0 | 0 |
28/06/2011 |
6.95
|
53,000 | 6.95 | 6.95 | 6.67 | 0 | 0 | 0 |
27/06/2011 |
6.95
|
6,000 | 6.95 | 6.95 | 6.95 | 0 | 6,000 | -0.0 |
24/06/2011 |
6.95
|
53,200 | 6.76 | 7.24 | 6.95 | 0 | 22,000 | -0.2 |
23/06/2011 |
6.76
|
37,300 | 6.86 | 7.14 | 6.76 | 0 | 15,000 | -0.1 |
22/06/2011 |
6.86
|
18,900 | 7.33 | 7.62 | 6.86 | 0 | 7,000 | -0.1 |
21/06/2011 |
7.33
|
21,000 | 6.86 | 7.33 | 6.76 | 0 | 0 | 0 |
20/06/2011 |
6.86
|
13,000 | 7.14 | 7.14 | 6.86 | 0 | 0 | 0 |
17/06/2011 |
7.14
|
71,700 | 7.14 | 7.33 | 6.86 | 0 | 0 | 0 |
16/06/2011 |
7.14
|
27,200 | 7.05 | 7.52 | 6.67 | 0 | 0 | 0 |
15/06/2011 |
7.05
|
64,400 | 7.33 | 7.33 | 7.05 | 0 | 0 | 0 |
14/06/2011 |
7.33
|
25,800 | 7.90 | 7.90 | 7.33 | 0 | 0 | 0 |
13/06/2011 |
7.90
|
16,600 | 7.90 | 8.10 | 7.52 | 0 | 0 | 0 |
10/06/2011 |
7.90
|
28,500 | 7.90 | 8.10 | 7.81 | 0 | 0 | 0 |
09/06/2011 |
7.90
|
49,200 | 7.52 | 7.90 | 7.05 | 0 | 0 | 0 |
08/06/2011 |
7.52
|
102,500 | 7.05 | 7.52 | 7.43 | 0 | 0 | 0 |
07/06/2011 |
7.05
|
58,600 | 6.76 | 7.05 | 7.05 | 0 | 0 | 0 |
06/06/2011 |
6.76
|
30,900 | 6.48 | 6.76 | 6.29 | 0 | 0 | 0 |
03/06/2011 |
6.48
|
74,400 | 6.10 | 6.48 | 6 | 0 | 0 | 0 |
02/06/2011 |
6.10
|
48,800 | 5.71 | 6.10 | 6.10 | 0 | 0 | 0 |
01/06/2011 |
5.71
|
81,100 | 5.24 | 5.71 | 5.52 | 0 | 2,000 | -0.0 |
31/05/2011 |
5.24
|
9,500 | 5.71 | 5.90 | 5.24 | 0 | 0 | 0 |
30/05/2011 |
5.71
|
16,800 | 5.33 | 5.71 | 5.43 | 800 | 0 | 0.0 |
27/05/2011 |
5.33
|
10,200 | 5.43 | 5.43 | 5.24 | 0 | 0 | 0 |
26/05/2011 |
5.43
|
123,900 | 5.43 | 5.43 | 5.14 | 0 | 0 | 0 |
25/05/2011 |
5.43
|
72,100 | 5.81 | 5.81 | 5.43 | 0 | 0 | 0 |
24/05/2011 |
5.81
|
104,200 | 6 | 6 | 5.81 | 0 | 0 | 0 |
23/05/2011 |
6
|
25,400 | 6.57 | 6.57 | 6 | 0 | 0 | 0 |
20/05/2011 |
6.57
|
20,100 | 6.48 | 6.57 | 6.29 | 0 | 0 | 0 |
19/05/2011 |
6.48
|
6,000 | 6.48 | 6.67 | 6.29 | 0 | 0 | 0 |
18/05/2011 |
6.48
|
18,600 | 6.48 | 6.67 | 6.48 | 100 | 0 | 0.0 |
17/05/2011 |
6.48
|
9,100 | 6.86 | 6.86 | 6.48 | 0 | 0 | 0 |
16/05/2011 |
6.86
|
38,900 | 6.67 | 6.86 | 6.38 | 0 | 0 | 0 |
13/05/2011 |
6.67
|
31,200 | 6.76 | 7.14 | 6.67 | 0 | 0 | 0 |
12/05/2011 |
6.76
|
1,700 | 6.86 | 7.14 | 6.67 | 0 | 0 | 0 |
11/05/2011 |
6.86
|
9,900 | 7.14 | 7.14 | 6.86 | 0 | 0 | 0 |
10/05/2011 |
7.14
|
4,100 | 7.43 | 7.43 | 7.05 | 0 | 0 | 0 |
09/05/2011 |
7.43
|
12,800 | 7.33 | 7.43 | 7.05 | 0 | 0 | 0 |
06/05/2011 |
7.33
|
4,400 | 6.86 | 7.43 | 6.95 | 0 | 0 | 0 |
05/05/2011 |
6.86
|
109,300 | 7.33 | 7.33 | 6.86 | 0 | 0 | 0 |
04/05/2011 |
7.33
|
116,500 | 7.71 | 7.71 | 7.33 | 0 | 0 | 0 |
29/04/2011 |
7.71
|
24,200 | 7.43 | 7.90 | 7.71 | 0 | 0 | 0 |
28/04/2011 |
7.43
|
8,600 | 7.24 | 7.62 | 7.33 | 0 | 0 | 0 |
27/04/2011 |
7.24
|
3,500 | 7.05 | 7.24 | 6.67 | 0 | 0 | 0 |
26/04/2011 |
7.05
|
27,200 | 7.33 | 7.71 | 7.05 | 0 | 0 | 0 |
25/04/2011 |
7.33
|
12,800 | 7.33 | 7.81 | 7.33 | 0 | 0 | 0 |
22/04/2011 |
7.33
|
18,900 | 8.10 | 8.10 | 7.24 | 0 | 0 | 0 |
21/04/2011 |
8.10
|
120,000 | 8.57 | 8.57 | 7.71 | 0 | 0 | 0 |
20/04/2011 |
8.57
|
26,200 | 8.76 | 8.76 | 8.10 | 0 | 0 | 0 |
19/04/2011 |
8.76
|
23,600 | 8.76 | 9.24 | 8.38 | 0 | 0 | 0 |
18/04/2011 |
8.76
|
12,500 | 8.29 | 8.86 | 8.57 | 0 | 0 | 0 |
15/04/2011 |
8.29
|
128,000 | 8.86 | 8.86 | 8.29 | 0 | 0 | 0 |
14/04/2011 |
8.86
|
107,100 | 9.52 | 9.52 | 8.86 | 0 | 0 | 0 |