Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.20 | 5.26% | 671,000 | 0 | 0 |
3.20
4.30
4
|
2 tháng
(2024-09-16) |
0.60 | 17.65% | 703,700 | 0 | 0 |
2.90
4.30
4
|
3 tháng
(2024-08-15) |
-1.70 | -29.82% | 737,300 | 0 | 0 |
2.90
5.70
4
|
6 tháng
(2024-05-17) |
-0.60 | -13.04% | 2,795,700 | 0 | 0 |
2.90
7.50
4
|
12 tháng
(2023-11-24) |
0.70 | 21.21% | 3,040,000 | 0 | 0 |
1.70
7.50
4
|
24 tháng
(2022-11-24) |
-1 | -20% | 3,166,730 | -4,700 | -0.0 |
1.70
7.50
4
|
36 tháng
(2021-11-29) |
-1.50 | -27.27% | 6,444,687 | -5,100 | -0.0 |
1.70
12.80
4
|
60 tháng
(2019-12-10) |
2.10 | 110.53% | 9,498,431 | -3,100 | -0.0 |
0.90
12.80
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/09/2011 |
4.38
|
53,100 | 4.57 | 4.76 | 4.29 | 0 | 0 | 0 |
23/09/2011 |
4.57
|
22,700 | 4.67 | 4.67 | 4.48 | 0 | 0 | 0 |
22/09/2011 |
4.67
|
74,700 | 4.48 | 4.67 | 4.38 | 0 | 0 | 0 |
21/09/2011 |
4.48
|
44,900 | 4.38 | 4.67 | 4.29 | 5,000 | 0 | 0.0 |
20/09/2011 |
4.38
|
89,600 | 4.76 | 4.76 | 4.38 | 0 | 0 | 0 |
19/09/2011 |
4.76
|
58,400 | 4.76 | 4.86 | 4.57 | 0 | 0 | 0 |
16/09/2011 |
4.76
|
36,500 | 5.05 | 5.05 | 4.76 | 0 | 0 | 0 |
15/09/2011 |
5.05
|
162,600 | 4.95 | 5.14 | 4.95 | 0 | 0 | 0 |
14/09/2011 |
4.95
|
120,100 | 5.14 | 5.43 | 4.95 | 0 | 0 | 0 |
13/09/2011 |
5.14
|
153,500 | 4.86 | 5.14 | 5.05 | 0 | 0 | 0 |
12/09/2011 |
4.86
|
93,800 | 4.57 | 4.86 | 4.57 | 0 | 0 | 0 |
09/09/2011 |
4.57
|
114,800 | 4.67 | 4.67 | 4.48 | 0 | 0 | 0 |
08/09/2011 |
4.67
|
125,600 | 4.48 | 4.67 | 4.57 | 0 | 0 | 0 |
07/09/2011 |
4.48
|
188,100 | 4.19 | 4.48 | 4.19 | 0 | 0 | 0 |
06/09/2011 |
4.19
|
65,400 | 4.48 | 4.48 | 4.19 | 0 | 0 | 0 |
05/09/2011 |
4.48
|
251,200 | 4.19 | 4.48 | 4.29 | 0 | 0 | 0 |
01/09/2011 |
4.19
|
68,600 | 4 | 4.19 | 4 | 0 | 0 | 0 |
31/08/2011 |
4
|
222,600 | 3.90 | 4.10 | 3.71 | 0 | 0 | 0 |
30/08/2011 |
3.90
|
106,500 | 3.71 | 3.90 | 3.81 | 0 | 0 | 0 |
29/08/2011 |
3.71
|
65,400 | 3.52 | 3.71 | 3.62 | 100 | 0 | 0.0 |
26/08/2011 |
3.52
|
26,200 | 3.71 | 3.71 | 3.43 | 0 | 0 | 0 |
25/08/2011 |
3.71
|
73,400 | 3.52 | 3.71 | 3.52 | 0 | 0 | 0 |
24/08/2011 |
3.52
|
46,700 | 3.52 | 3.71 | 3.43 | 0 | 0 | 0 |
23/08/2011 |
3.52
|
40,000 | 3.62 | 3.71 | 3.52 | 0 | 0 | 0 |
22/08/2011 |
3.62
|
85,900 | 3.43 | 3.62 | 3.52 | 0 | 0 | 0 |
19/08/2011 |
3.43
|
55,100 | 3.52 | 3.52 | 3.33 | 8,000 | 0 | 0.0 |
18/08/2011 |
3.52
|
65,200 | 3.52 | 3.62 | 3.43 | 0 | 0 | 0 |
17/08/2011 |
3.52
|
74,200 | 3.24 | 3.52 | 3.33 | 0 | 0 | 0 |
16/08/2011 |
3.24
|
19,300 | 3.24 | 3.33 | 3.24 | 100 | 0 | 0.0 |
15/08/2011 |
3.24
|
23,100 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 |
12/08/2011 |
3.33
|
16,900 | 3.33 | 3.43 | 3.24 | 0 | 0 | 0 |
11/08/2011 |
3.33
|
21,900 | 3.43 | 3.43 | 3.24 | 0 | 0 | 0 |
10/08/2011 |
3.43
|
31,900 | 3.33 | 3.52 | 3.33 | 0 | 0 | 0 |
09/08/2011 |
3.33
|
42,000 | 3.52 | 3.62 | 3.33 | 0 | 0 | 0 |
08/08/2011 |
3.52
|
40,100 | 3.81 | 3.81 | 3.52 | 0 | 0 | 0 |
05/08/2011 |
3.81
|
40,400 | 3.81 | 3.90 | 3.62 | 0 | 0 | 0 |
04/08/2011 |
3.81
|
80,400 | 3.71 | 3.81 | 3.71 | 0 | 0 | 0 |
03/08/2011 |
3.71
|
95,600 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
02/08/2011 |
3.81
|
71,400 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
01/08/2011 |
3.90
|
14,600 | 4.10 | 4.10 | 3.90 | 100 | 0 | 0.0 |
29/07/2011 |
4.10
|
7,600 | 4.19 | 4.19 | 4 | 0 | 0 | 0 |
28/07/2011 |
4.19
|
32,500 | 4.10 | 4.19 | 4 | 0 | 0 | 0 |
27/07/2011 |
4.10
|
13,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
26/07/2011 |
4
|
19,600 | 4.19 | 4.48 | 3.90 | 0 | 0 | 0 |
25/07/2011 |
4.19
|
13,100 | 4.38 | 4.38 | 4.19 | 0 | 0 | 0 |
22/07/2011 |
4.38
|
9,300 | 4.29 | 4.38 | 4.29 | 0 | 0 | 0 |
21/07/2011 |
4.29
|
10,900 | 4.57 | 4.57 | 4.29 | 0 | 0 | 0 |
20/07/2011 |
4.57
|
15,600 | 4.29 | 4.57 | 4.38 | 0 | 0 | 0 |
19/07/2011 |
4.29
|
11,200 | 4.48 | 4.48 | 4.29 | 0 | 0 | 0 |
18/07/2011 |
4.48
|
15,400 | 4.57 | 4.57 | 4.48 | 0 | 0 | 0 |
15/07/2011 |
4.57
|
4,900 | 4.57 | 4.57 | 4.48 | 100 | 0 | 0.0 |
14/07/2011 |
4.57
|
52,400 | 4.86 | 4.86 | 4.48 | 0 | 0 | 0 |
13/07/2011 |
4.86
|
19,600 | 4.86 | 4.86 | 4.76 | 0 | 0 | 0 |
12/07/2011 |
4.86
|
22,200 | 4.95 | 4.95 | 4.67 | 0 | 0 | 0 |
11/07/2011 |
4.95
|
1,800 | 4.86 | 5.14 | 4.67 | 0 | 0 | 0 |
08/07/2011 |
4.86
|
10,600 | 4.86 | 4.95 | 4.86 | 0 | 0 | 0 |
07/07/2011 |
4.86
|
8,100 | 4.95 | 5.05 | 4.86 | 0 | 0 | 0 |
06/07/2011 |
4.95
|
9,900 | 5.14 | 5.33 | 4.95 | 0 | 0 | 0 |
05/07/2011 |
5.14
|
28,800 | 4.95 | 5.14 | 5.05 | 0 | 0 | 0 |
04/07/2011 |
4.95
|
11,300 | 4.76 | 4.95 | 4.76 | 0 | 0 | 0 |
01/07/2011 |
4.76
|
26,800 | 5.05 | 5.05 | 4.76 | 0 | 0 | 0 |
30/06/2011 |
5.05
|
45,500 | 5.14 | 5.14 | 4.95 | 100 | 0 | 0.0 |
29/06/2011 |
5.14
|
11,500 | 5.14 | 5.24 | 4.95 | 100 | 0 | 0.0 |
28/06/2011 |
5.14
|
107,900 | 5.33 | 5.33 | 5.05 | 0 | 0 | 0 |
27/06/2011 |
5.33
|
32,600 | 5.43 | 5.52 | 5.24 | 0 | 0 | 0 |
24/06/2011 |
5.43
|
20,900 | 5.24 | 5.52 | 5.24 | 100 | 0 | 0.0 |
23/06/2011 |
5.24
|
46,100 | 5.52 | 5.62 | 5.24 | 0 | 0 | 0 |
22/06/2011 |
5.52
|
35,900 | 5.62 | 5.71 | 5.52 | 0 | 0 | 0 |
21/06/2011 |
5.62
|
33,300 | 5.33 | 5.62 | 5.33 | 0 | 0 | 0 |
20/06/2011 |
5.33
|
70,400 | 5.71 | 5.71 | 5.33 | 0 | 0 | 0 |
17/06/2011 |
5.71
|
80,700 | 6 | 6.10 | 5.71 | 0 | 0 | 0 |
16/06/2011 |
6
|
109,000 | 6 | 6.19 | 5.62 | 0 | 0 | 0 |
15/06/2011 |
6
|
71,600 | 6.19 | 6.19 | 6 | 0 | 0 | 0 |
14/06/2011 |
6.19
|
239,600 | 6.10 | 6.48 | 6.10 | 0 | 0 | 0 |
13/06/2011 |
6.10
|
136,700 | 5.71 | 6.10 | 5.81 | 5,000 | 0 | 0.0 |
10/06/2011 |
5.71
|
172,800 | 5.43 | 5.71 | 5.52 | 0 | 0 | 0 |
09/06/2011 |
5.43
|
37,700 | 5.33 | 5.62 | 5.14 | 0 | 0 | 0 |
08/06/2011 |
5.33
|
28,700 | 5.52 | 5.71 | 5.24 | 3,500 | 0 | 0.0 |
07/06/2011 |
5.52
|
99,600 | 5.33 | 5.52 | 5.33 | 0 | 0 | 0 |
06/06/2011 |
5.33
|
58,200 | 5.33 | 5.52 | 5.14 | 8,200 | 0 | 0.0 |
03/06/2011 |
5.33
|
77,800 | 5.33 | 5.62 | 5.33 | 0 | 0 | 0 |
02/06/2011 |
5.33
|
118,500 | 5.05 | 5.33 | 5.24 | 0 | 0 | 0 |
01/06/2011 |
5.05
|
54,000 | 4.86 | 5.05 | 4.86 | 0 | 0 | 0 |
31/05/2011 |
4.86
|
27,800 | 4.86 | 4.86 | 4.67 | 0 | 0 | 0 |
30/05/2011 |
4.86
|
58,800 | 5.14 | 5.24 | 4.86 | 1,000 | 0 | 0.0 |
27/05/2011 |
5.14
|
47,900 | 5.14 | 5.14 | 4.95 | 200 | 0 | 0.0 |
26/05/2011 |
5.14
|
117,700 | 5.05 | 5.33 | 4.76 | 0 | 0 | 0 |
25/05/2011 |
5.05
|
69,500 | 5.33 | 5.33 | 5.05 | 200 | 0 | 0.0 |
24/05/2011 |
5.33
|
58,700 | 5.62 | 5.62 | 5.33 | 0 | 0 | 0 |
23/05/2011 |
5.62
|
59,200 | 6 | 6 | 5.62 | 100 | 0 | 0.0 |
20/05/2011 |
6
|
23,700 | 6 | 6 | 5.90 | 200 | 0 | 0.0 |
19/05/2011 |
6
|
137,700 | 6.19 | 6.29 | 5.90 | 0 | 0 | 0 |
18/05/2011 |
6.19
|
72,800 | 6 | 6.19 | 5.81 | 0 | 0 | 0 |
17/05/2011 |
6
|
30,500 | 6.19 | 6.19 | 6 | 200 | 0 | 0.0 |
16/05/2011 |
6.19
|
82,800 | 6.57 | 6.57 | 6.10 | 100 | 0 | 0.0 |
13/05/2011 |
6.57
|
57,100 | 6.48 | 6.57 | 6.38 | 200 | 0 | 0.0 |
12/05/2011 |
6.48
|
223,000 | 6.10 | 6.48 | 6.10 | 200 | 0 | 0.0 |
11/05/2011 |
6.10
|
7,900 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
10/05/2011 |
6.10
|
26,900 | 6.19 | 6.38 | 6 | 0 | 0 | 0 |
09/05/2011 |
6.19
|
40,800 | 5.90 | 6.19 | 5.90 | 0 | 0 | 0 |