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% | 0 | 0 | 0 |
2.50
2.50
2.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
2.50
2.50
2.50
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
2.50
2.50
2.50
|
6 tháng
(2024-04-05) |
0.10 | 4.17% | 300 | 0 | 0 |
2.40
2.50
2.50
|
12 tháng
(2023-09-29) |
1 | 66.67% | 84,900 | 37,300 | 0.1 |
1.30
2.50
2.50
|
24 tháng
(2022-09-30) |
0.10 | 4.17% | 280,189 | 127,700 | 0.2 |
1.30
5.40
2.50
|
36 tháng
(2021-10-05) |
1.40 | 127.27% | 1,763,696 | 311,500 | 0.8 |
1.10
5.40
2.50
|
60 tháng
(2019-10-16) |
2.10 | 525% | 3,096,766 | 490,500 | 0.9 |
0.20
5.40
2.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/10/2011 |
5.46
|
1,500 | 5.27 | 5.46 | 5.46 | 0 | 0 | 0 |
10/10/2011 |
5.27
|
1,000 | 5.84 | 5.84 | 5.27 | 0 | 0 | 0 |
07/10/2011 |
5.84
|
200 | 5.65 | 5.84 | 5.27 | 0 | 0 | 0 |
06/10/2011 |
5.65
|
5,100 | 5.84 | 5.84 | 5.55 | 0 | 0 | 0 |
05/10/2011 |
5.84
|
10,500 | 5.46 | 5.84 | 5.27 | 0 | 0 | 0 |
04/10/2011 |
5.46
|
500 | 5.08 | 5.46 | 5.27 | 0 | 0 | 0 |
03/10/2011 |
5.08
|
10,900 | 5.18 | 5.18 | 5.08 | 0 | 0 | 0 |
30/09/2011 |
5.18
|
2,000 | 5.46 | 5.46 | 5.18 | 0 | 0 | 0 |
29/09/2011 |
5.46
|
5,300 | 5.84 | 5.84 | 5.46 | 0 | 0 | 0 |
28/09/2011 |
5.84
|
1,700 | 5.84 | 5.93 | 5.74 | 0 | 0 | 0 |
27/09/2011 |
5.84
|
9,100 | 5.65 | 5.84 | 5.74 | 0 | 0 | 0 |
26/09/2011 |
5.65
|
300 | 5.46 | 5.65 | 5.36 | 0 | 0 | 0 |
23/09/2011 |
5.46
|
4,500 | 5.74 | 6.02 | 5.46 | 0 | 0 | 0 |
22/09/2011 |
5.74
|
17,900 | 5.84 | 6.31 | 5.55 | 0 | 0 | 0 |
21/09/2011 |
5.84
|
18,700 | 6.12 | 6.12 | 5.84 | 0 | 0 | 0 |
20/09/2011 |
6.12
|
6,300 | 6.49 | 6.49 | 6.12 | 0 | 0 | 0 |
19/09/2011 |
6.49
|
8,600 | 6.96 | 6.96 | 6.49 | 0 | 0 | 0 |
16/09/2011 |
6.96
|
4,600 | 7.25 | 7.53 | 6.96 | 0 | 0 | 0 |
15/09/2011 |
7.25
|
1,400 | 7.53 | 7.91 | 7.25 | 0 | 0 | 0 |
14/09/2011 |
7.53
|
22,300 | 7.06 | 7.53 | 7.44 | 0 | 0 | 0 |
13/09/2011 |
7.06
|
24,500 | 6.68 | 7.06 | 7.06 | 0 | 0 | 0 |
12/09/2011 |
6.68
|
22,700 | 6.21 | 6.68 | 6.31 | 0 | 0 | 0 |
09/09/2011 |
6.21
|
17,600 | 6.02 | 6.31 | 6.21 | 300 | 0 | 0.0 |
08/09/2011 |
6.02
|
10,300 | 5.65 | 6.02 | 5.93 | 0 | 0 | 0 |
07/09/2011 |
5.65
|
3,600 | 5.36 | 5.65 | 5.65 | 0 | 0 | 0 |
06/09/2011 |
5.36
|
10,200 | 5.18 | 5.36 | 5.27 | 0 | 0 | 0 |
05/09/2011 |
5.18
|
31,900 | 5.08 | 5.18 | 5.08 | 0 | 0 | 0 |
01/09/2011 |
5.08
|
9,400 | 5.08 | 5.08 | 4.89 | 0 | 0 | 0 |
31/08/2011 |
5.08
|
15,300 | 5.08 | 5.18 | 5.08 | 0 | 0 | 0 |
30/08/2011 |
5.08
|
12,400 | 5.18 | 5.27 | 5.08 | 0 | 0 | 0 |
29/08/2011 |
5.18
|
10,500 | 4.99 | 5.27 | 4.99 | 0 | 0 | 0 |
26/08/2011 |
4.99
|
800 | 5.27 | 5.27 | 4.99 | 0 | 0 | 0 |
25/08/2011 |
5.27
|
200 | 5.27 | 5.27 | 4.99 | 0 | 0 | 0 |
24/08/2011 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
23/08/2011 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
22/08/2011 |
5.27
|
20,700 | 4.99 | 5.27 | 4.99 | 0 | 0 | 0 |
19/08/2011 |
4.99
|
500 | 5.08 | 5.08 | 4.99 | 0 | 0 | 0 |
18/08/2011 |
5.08
|
13,700 | 5.08 | 5.18 | 4.80 | 0 | 0 | 0 |
17/08/2011 |
5.08
|
10,100 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
16/08/2011 |
5.08
|
900 | 5.18 | 5.18 | 4.89 | 0 | 0 | 0 |
15/08/2011 |
5.18
|
200 | 5.08 | 5.18 | 5.08 | 0 | 0 | 0 |
12/08/2011 |
5.08
|
4,800 | 5.36 | 5.36 | 5.08 | 0 | 0 | 0 |
11/08/2011 |
5.36
|
100 | 5.27 | 5.36 | 5.36 | 0 | 0 | 0 |
10/08/2011 |
5.27
|
700 | 5.08 | 5.36 | 5.18 | 0 | 0 | 0 |
09/08/2011 |
5.08
|
300 | 5.36 | 5.36 | 5.08 | 0 | 0 | 0 |
08/08/2011 |
5.36
|
600 | 5.27 | 5.55 | 5.36 | 0 | 0 | 0 |
05/08/2011 |
5.27
|
300 | 5.18 | 5.46 | 5.27 | 0 | 0 | 0 |
04/08/2011 |
5.18
|
7,800 | 4.99 | 5.18 | 5.08 | 0 | 0 | 0 |
03/08/2011 |
4.99
|
2,300 | 4.99 | 5.08 | 4.71 | 2,000 | 0 | 0.0 |
02/08/2011 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
01/08/2011 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
29/07/2011 |
4.99
|
100 | 4.71 | 4.99 | 4.99 | 0 | 0 | 0 |
28/07/2011 |
4.71
|
1,300 | 4.42 | 4.80 | 4.71 | 0 | 0 | 0 |
27/07/2011 |
4.42
|
4,300 | 4.61 | 4.89 | 4.42 | 0 | 0 | 0 |
26/07/2011 |
4.61
|
6,500 | 4.71 | 4.71 | 4.61 | 0 | 0 | 0 |
25/07/2011 |
4.71
|
4,600 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
22/07/2011 |
4.71
|
0 | 4.80 | 4.71 | 4.71 | 0 | 0 | 0 |
21/07/2011 |
4.80
|
900 | 4.80 | 4.80 | 4.52 | 0 | 0 | 0 |
20/07/2011 |
4.80
|
100 | 5.08 | 5.08 | 4.80 | 0 | 0 | 0 |
19/07/2011 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
18/07/2011 |
5.08
|
1,500 | 5.27 | 5.27 | 5.08 | 0 | 0 | 0 |
15/07/2011 |
5.27
|
100 | 5.46 | 5.46 | 5.27 | 0 | 0 | 0 |
14/07/2011 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
13/07/2011 |
5.46
|
0 | 5.36 | 5.46 | 5.46 | 0 | 0 | 0 |
12/07/2011 |
5.36
|
500 | 5.27 | 5.55 | 5.36 | 0 | 0 | 0 |
11/07/2011 |
5.27
|
600 | 5.36 | 5.36 | 5.27 | 0 | 0 | 0 |
08/07/2011 |
5.36
|
1,200 | 5.65 | 5.65 | 5.36 | 0 | 0 | 0 |
07/07/2011 |
5.65
|
0 | 5.27 | 5.65 | 5.65 | 0 | 0 | 0 |
06/07/2011 |
5.27
|
1,500 | 5.55 | 5.84 | 5.27 | 500 | 0 | 0.0 |
05/07/2011 |
5.55
|
2,000 | 5.27 | 5.55 | 5.46 | 1,000 | 0 | 0.0 |
04/07/2011 |
5.27
|
0 | 5.18 | 5.27 | 5.27 | 0 | 0 | 0 |
01/07/2011 |
5.18
|
1,200 | 5.36 | 5.55 | 5.18 | 0 | 0 | 0 |
30/06/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
29/06/2011 |
5.36
|
7,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
28/06/2011 |
5.36
|
2,100 | 5.36 | 5.36 | 5.27 | 600 | 0 | 0.0 |
27/06/2011 |
5.36
|
3,300 | 5.65 | 5.65 | 5.36 | 0 | 0 | 0 |
24/06/2011 |
5.65
|
200 | 5.36 | 5.65 | 5.65 | 0 | 0 | 0 |
23/06/2011 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
22/06/2011 |
5.36
|
700 | 5.46 | 5.46 | 5.36 | 0 | 0 | 0 |
21/06/2011 |
5.46
|
1,200 | 5.74 | 6.12 | 5.46 | 0 | 0 | 0 |
20/06/2011 |
5.74
|
400 | 6.12 | 6.12 | 5.74 | 0 | 0 | 0 |
17/06/2011 |
6.12
|
2,200 | 6.49 | 6.49 | 6.12 | 1,400 | 0 | 0.0 |
16/06/2011 |
6.49
|
0 | 6.40 | 6.49 | 6.49 | 0 | 0 | 0 |
15/06/2011 |
6.40
|
4,100 | 7.06 | 7.34 | 6.40 | 1,800 | 0 | 0.0 |
14/06/2011 |
7.06
|
34,800 | 6.78 | 7.06 | 6.59 | 1,000 | 0 | 0.0 |
13/06/2011 |
6.78
|
5,200 | 6.68 | 6.87 | 6.49 | 1,600 | 0 | 0.0 |
10/06/2011 |
6.68
|
13,100 | 6.78 | 7.15 | 6.49 | 0 | 0 | 0 |
09/06/2011 |
6.78
|
600 | 7.34 | 7.34 | 6.78 | 0 | 0 | 0 |
08/06/2011 |
7.34
|
1,200 | 7.15 | 7.34 | 7.25 | 0 | 0 | 0 |
07/06/2011 |
7.15
|
400 | 6.78 | 7.25 | 7.15 | 0 | 0 | 0 |
06/06/2011 |
6.78
|
0 | 6.31 | 6.78 | 6.78 | 0 | 0 | 0 |
03/06/2011 |
6.31
|
2,500 | 6.68 | 6.96 | 6.31 | 600 | 0 | 0.0 |
02/06/2011 |
6.68
|
16,100 | 6.78 | 6.87 | 6.49 | 0 | 0 | 0 |
01/06/2011 |
6.78
|
2,600 | 6.40 | 6.78 | 6.21 | 0 | 0 | 0 |
31/05/2011 |
6.40
|
700 | 6.87 | 6.87 | 6.40 | 0 | 0 | 0 |
30/05/2011 |
6.87
|
400 | 7.34 | 7.34 | 6.87 | 0 | 0 | 0 |
27/05/2011 |
7.34
|
5,500 | 7.81 | 7.81 | 7.34 | 0 | 0 | 0 |
26/05/2011 |
7.81
|
400 | 8.38 | 8.38 | 7.81 | 0 | 0 | 0 |
25/05/2011 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
24/05/2011 |
8.38
|
1,900 | 8.94 | 8.94 | 8.38 | 1,900 | 0 | 0.0 |