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) |
0.40 | 3.17% | 10,200 | 0 | 0 |
11.60
14
13
|
2 tháng
(2024-07-22) |
-0.50 | -3.70% | 39,200 | 0 | 0 |
11.40
14
13
|
3 tháng
(2024-06-24) |
-1 | -7.14% | 56,900 | 0 | 0 |
11.40
14.60
13
|
6 tháng
(2024-03-25) |
-1.30 | -9.09% | 765,930 | 0 | 0 |
11.40
15
13
|
12 tháng
(2023-09-26) |
3.10 | 31.31% | 1,903,919 | -3,292 | -0.0 |
8.10
15
13
|
24 tháng
(2022-10-03) |
6.20 | 91.18% | 3,486,324 | -3,292 | -0.0 |
4.40
15
13
|
36 tháng
(2021-10-06) |
1.33 | 11.42% | 10,226,980 | -1,292 | 0.0 |
4.40
17.96
13
|
60 tháng
(2019-10-17) |
8.94 | 219.98% | 20,933,985 | -142,687 | -0.8 |
3.64
17.96
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/05/2011 |
2.67
|
110,200 | 2.80 | 2.93 | 2.67 | 0 | 0 | 0 |
23/05/2011 |
2.80
|
72,100 | 2.93 | 2.93 | 2.73 | 0 | 0 | 0 |
20/05/2011 |
2.93
|
73,400 | 3.07 | 3.07 | 2.87 | 0 | 0 | 0 |
19/05/2011 |
3.07
|
33,600 | 3.20 | 3.20 | 3.07 | 0 | 0 | 0 |
18/05/2011 |
3.20
|
59,700 | 3.27 | 3.27 | 3.07 | 0 | 0 | 0 |
17/05/2011 |
3.27
|
94,100 | 3.33 | 3.33 | 3.13 | 0 | 0 | 0 |
16/05/2011 |
3.33
|
67,200 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
13/05/2011 |
3.40
|
58,900 | 3.33 | 3.47 | 3.40 | 0 | 0 | 0 |
12/05/2011 |
3.33
|
105,000 | 3.33 | 3.40 | 3.33 | 0 | 0 | 0 |
11/05/2011 |
3.33
|
70,700 | 3.33 | 3.40 | 3.33 | 0 | 0 | 0 |
10/05/2011 |
3.33
|
94,200 | 3.33 | 3.47 | 3.33 | 0 | 0 | 0 |
09/05/2011 |
3.33
|
55,400 | 3.27 | 3.40 | 3.27 | 0 | 0 | 0 |
06/05/2011 |
3.27
|
47,800 | 3.27 | 3.33 | 3.13 | 0 | 0 | 0 |
05/05/2011 |
3.27
|
94,500 | 3.27 | 3.33 | 3.20 | 0 | 0 | 0 |
04/05/2011 |
3.27
|
47,100 | 3.33 | 3.47 | 3.20 | 0 | 0 | 0 |
29/04/2011 |
3.33
|
31,400 | 3.33 | 3.40 | 3.27 | 0 | 0 | 0 |
28/04/2011 |
3.33
|
53,500 | 3.47 | 3.47 | 3.33 | 0 | 0 | 0 |
27/04/2011 |
3.47
|
71,200 | 3.33 | 3.53 | 3.33 | 0 | 0 | 0 |
26/04/2011 |
3.33
|
72,000 | 3.40 | 3.53 | 3.33 | 0 | 0 | 0 |
25/04/2011 |
3.40
|
108,400 | 3.20 | 3.40 | 3.27 | 0 | 0 | 0 |
22/04/2011 |
3.20
|
120,400 | 3.27 | 3.33 | 3.13 | 0 | 0 | 0 |
21/04/2011 |
3.27
|
172,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
20/04/2011 |
3.40
|
52,000 | 3.40 | 3.47 | 3.20 | 0 | 0 | 0 |
19/04/2011 |
3.40
|
99,900 | 3.47 | 3.47 | 3.27 | 0 | 0 | 0 |
18/04/2011 |
3.47
|
135,800 | 3.60 | 3.67 | 3.47 | 0 | 0 | 0 |
15/04/2011 |
3.60
|
107,500 | 3.73 | 3.73 | 3.53 | 0 | 0 | 0 |
14/04/2011 |
3.73
|
28,000 | 3.73 | 3.87 | 3.73 | 0 | 0 | 0 |
13/04/2011 |
3.73
|
51,800 | 3.93 | 3.93 | 3.73 | 0 | 0 | 0 |
08/04/2011 |
3.93
|
92,500 | 3.93 | 3.93 | 3.80 | 0 | 0 | 0 |
07/04/2011 |
3.93
|
63,400 | 4.07 | 4.07 | 3.93 | 0 | 0 | 0 |
06/04/2011 |
4.07
|
127,200 | 3.93 | 4.20 | 3.80 | 0 | 0 | 0 |
05/04/2011 |
3.93
|
149,200 | 4.07 | 4.07 | 3.87 | 0 | 0 | 0 |
04/04/2011 |
4.07
|
108,300 | 4.20 | 4.20 | 4.00 | 0 | 0 | 0 |
01/04/2011 |
4.20
|
76,400 | 4.20 | 4.33 | 4.13 | 0 | 0 | 0 |
31/03/2011 |
4.20
|
62,700 | 4.20 | 4.33 | 4.13 | 0 | 0 | 0 |
30/03/2011 |
4.20
|
98,700 | 4.40 | 4.40 | 4.13 | 0 | 0 | 0 |
29/03/2011 |
4.40
|
358,300 | 4.53 | 4.67 | 4.33 | 0 | 0 | 0 |
28/03/2011 |
4.53
|
61,100 | 4.47 | 4.67 | 4.47 | 0 | 0 | 0 |
25/03/2011 |
4.47
|
82,000 | 4.67 | 4.67 | 4.47 | 0 | 0 | 0 |
24/03/2011 |
4.67
|
82,000 | 4.60 | 4.67 | 4.53 | 0 | 0 | 0 |
23/03/2011 |
4.60
|
94,200 | 4.60 | 4.67 | 4.47 | 0 | 0 | 0 |
22/03/2011 |
4.60
|
120,800 | 4.60 | 4.73 | 4.53 | 0 | 0 | 0 |
21/03/2011 |
4.60
|
207,700 | 4.73 | 4.93 | 4.60 | 0 | 0 | 0 |
18/03/2011 |
4.73
|
294,300 | 4.53 | 4.80 | 4.40 | 0 | 0 | 0 |
17/03/2011 |
4.53
|
60,000 | 4.60 | 4.73 | 4.47 | 0 | 0 | 0 |
16/03/2011 |
4.60
|
123,100 | 4.53 | 4.67 | 4.40 | 0 | 0 | 0 |
15/03/2011 |
4.53
|
61,000 | 4.60 | 4.73 | 4.47 | 0 | 0 | 0 |
14/03/2011 |
4.60
|
209,300 | 4.93 | 5.00 | 4.60 | 0 | 0 | 0 |
11/03/2011 |
4.93
|
56,600 | 4.67 | 4.93 | 4.87 | 0 | 0 | 0 |
10/03/2011 |
4.67
|
144,600 | 4.47 | 4.67 | 4.47 | 0 | 0 | 0 |
09/03/2011 |
4.47
|
138,200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
08/03/2011 |
4.60
|
108,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
07/03/2011 |
4.80
|
63,400 | 4.80 | 5.07 | 4.80 | 0 | 0 | 0 |
04/03/2011 |
4.80
|
93,500 | 4.67 | 5.00 | 4.47 | 0 | 0 | 0 |
03/03/2011 |
4.67
|
75,300 | 4.93 | 5.20 | 4.67 | 0 | 0 | 0 |
02/03/2011 |
4.93
|
265,400 | 5.27 | 5.27 | 4.93 | 0 | 0 | 0 |
01/03/2011 |
5.27
|
28,900 | 5.27 | 5.33 | 5.20 | 0 | 0 | 0 |
28/02/2011 |
5.27
|
108,600 | 5.47 | 5.47 | 5.20 | 0 | 0 | 0 |
25/02/2011 |
5.47
|
125,200 | 5.20 | 5.47 | 5.07 | 0 | 0 | 0 |
24/02/2011 |
5.20
|
77,800 | 5.33 | 5.33 | 5.00 | 0 | 0 | 0 |
23/02/2011 |
5.33
|
159,600 | 5.13 | 5.33 | 5.13 | 0 | 0 | 0 |
22/02/2011 |
5.13
|
248,400 | 5.33 | 5.40 | 5.00 | 0 | 0 | 0 |
21/02/2011 |
5.33
|
194,300 | 5.60 | 5.60 | 5.33 | 0 | 0 | 0 |
18/02/2011 |
5.60
|
121,200 | 5.80 | 5.93 | 5.60 | 0 | 0 | 0 |
17/02/2011 |
5.80
|
53,700 | 5.87 | 5.87 | 5.67 | 0 | 0 | 0 |
16/02/2011 |
5.87
|
72,600 | 5.93 | 6.00 | 5.80 | 0 | 0 | 0 |
15/02/2011 |
5.93
|
52,400 | 6.00 | 6.00 | 5.87 | 0 | 0 | 0 |
14/02/2011 |
6.00
|
37,000 | 6.07 | 6.40 | 6.00 | 0 | 0 | 0 |
11/02/2011 |
6.07
|
49,300 | 6.07 | 6.07 | 6.00 | 0 | 0 | 0 |
10/02/2011 |
6.07
|
51,700 | 6.13 | 6.13 | 6.00 | 0 | 0 | 0 |
09/02/2011 |
6.13
|
55,600 | 6.20 | 6.47 | 6.13 | 0 | 0 | 0 |
08/02/2011 |
6.20
|
35,000 | 6.00 | 6.40 | 6.07 | 0 | 0 | 0 |
28/01/2011 |
6.00
|
126,000 | 6.00 | 6.13 | 5.93 | 0 | 0 | 0 |
27/01/2011 |
6.00
|
32,300 | 6.00 | 6.07 | 5.93 | 0 | 0 | 0 |
26/01/2011 |
6.00
|
80,300 | 5.87 | 6.00 | 5.87 | 0 | 0 | 0 |
25/01/2011 |
5.87
|
78,000 | 5.80 | 5.93 | 5.80 | 0 | 0 | 0 |
24/01/2011 |
5.80
|
149,100 | 6.00 | 6.00 | 5.80 | 0 | 0 | 0 |
21/01/2011 |
6.00
|
92,100 | 6.07 | 6.27 | 5.93 | 0 | 0 | 0 |
20/01/2011 |
6.07
|
82,800 | 6.07 | 6.27 | 6.00 | 0 | 0 | 0 |
19/01/2011 |
6.07
|
43,900 | 6.07 | 6.20 | 6.00 | 0 | 0 | 0 |
18/01/2011 |
6.07
|
40,200 | 6.33 | 6.33 | 6.00 | 0 | 0 | 0 |
17/01/2011 |
6.33
|
103,300 | 6.13 | 6.53 | 6.13 | 0 | 0 | 0 |
14/01/2011 |
6.13
|
89,100 | 6.20 | 6.27 | 6.00 | 0 | 0 | 0 |
13/01/2011 |
6.20
|
77,000 | 6.13 | 6.33 | 6.07 | 0 | 0 | 0 |
12/01/2011 |
6.13
|
86,000 | 5.93 | 6.20 | 5.87 | 0 | 0 | 0 |
11/01/2011 |
5.93
|
143,900 | 6.13 | 6.13 | 5.87 | 0 | 0 | 0 |
10/01/2011 |
6.13
|
120,300 | 6.33 | 6.33 | 6.13 | 0 | 0 | 0 |
07/01/2011 |
6.33
|
106,200 | 6.53 | 6.60 | 6.33 | 0 | 0 | 0 |
06/01/2011 |
6.53
|
74,200 | 6.53 | 6.60 | 6.40 | 0 | 0 | 0 |
05/01/2011 |
6.53
|
155,800 | 6.80 | 6.80 | 6.53 | 0 | 0 | 0 |
04/01/2011 |
6.80
|
121,100 | 6.73 | 7.13 | 6.73 | 0 | 0 | 0 |
31/12/2010 |
6.73
|
107,000 | 6.67 | 6.73 | 6.60 | 0 | 0 | 0 |
30/12/2010 |
6.67
|
78,900 | 6.73 | 6.80 | 6.53 | 0 | 0 | 0 |
29/12/2010 |
6.73
|
122,100 | 6.93 | 7.07 | 6.60 | 0 | 0 | 0 |
28/12/2010 |
6.93
|
300,700 | 6.53 | 6.93 | 6.47 | 0 | 0 | 0 |
27/12/2010 |
6.53
|
145,900 | 6.53 | 6.67 | 6.40 | 0 | 0 | 0 |
24/12/2010 |
6.53
|
178,900 | 6.47 | 6.60 | 6.20 | 0 | 0 | 0 |
23/12/2010 |
6.47
|
361,200 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
22/12/2010 |
6.80
|
275,300 | 7.00 | 7.13 | 6.60 | 0 | 0 | 0 |
21/12/2010 |
7.00
|
384,100 | 7.07 | 7.33 | 6.87 | 0 | 0 | 0 |