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 |
4.10
4.10
4.10
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
4.10
4.10
4.10
|
6 tháng
(2024-03-29) |
-2.20 | -34.92% | 787,700 | 0 | 0 |
3.80
6.30
4.10
|
12 tháng
(2023-09-29) |
-3.90 | -48.75% | 1,060,100 | 0 | 0 |
3.80
15
4.10
|
24 tháng
(2022-09-30) |
0.60 | 17.14% | 8,845,876 | -18,600 | -0.2 |
3.50
18.60
4.10
|
36 tháng
(2021-10-05) |
2.20 | 115.79% | 13,135,179 | -18,300 | -0.1 |
1.30
18.60
4.10
|
60 tháng
(2019-10-16) |
2.10 | 105% | 14,389,026 | -13,800 | -0.1 |
0.40
18.60
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/10/2011 |
4.69
|
9,000 | 4.84 | 5.09 | 4.58 | 0 | 0 | 0 |
14/10/2011 |
4.84
|
1,600 | 5.09 | 5.19 | 4.79 | 0 | 0 | 0 |
13/10/2011 |
5.09
|
1,000 | 4.94 | 5.25 | 4.74 | 0 | 0 | 0 |
12/10/2011 |
4.94
|
3,600 | 4.94 | 4.94 | 4.84 | 0 | 0 | 0 |
11/10/2011 |
4.94
|
5,300 | 4.94 | 5.14 | 4.84 | 0 | 0 | 0 |
10/10/2011 |
4.94
|
3,100 | 5.04 | 5.04 | 4.89 | 0 | 0 | 0 |
07/10/2011 |
5.04
|
2,900 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 |
06/10/2011 |
5.09
|
1,300 | 5.04 | 5.40 | 5.04 | 0 | 0 | 0 |
05/10/2011 |
5.04
|
2,800 | 5.04 | 5.14 | 5.04 | 100 | 0 | 0.0 |
04/10/2011 |
5.04
|
1,400 | 4.99 | 5.30 | 5.04 | 200 | 0 | 0.0 |
03/10/2011 |
4.99
|
2,000 | 4.89 | 5.04 | 4.99 | 0 | 0 | 0 |
30/09/2011 |
4.89
|
2,600 | 5.19 | 5.19 | 4.84 | 0 | 0 | 0 |
29/09/2011 |
5.19
|
19,600 | 5.50 | 5.50 | 5.09 | 0 | 0 | 0 |
28/09/2011 |
5.50
|
1,200 | 5.65 | 5.81 | 5.30 | 0 | 0 | 0 |
27/09/2011 |
5.65
|
2,500 | 5.81 | 5.81 | 5.60 | 0 | 0 | 0 |
26/09/2011 |
5.81
|
900 | 5.60 | 5.81 | 5.60 | 0 | 0 | 0 |
23/09/2011 |
5.60
|
1,100 | 5.91 | 5.91 | 5.60 | 0 | 0 | 0 |
22/09/2011 |
5.91
|
400 | 5.81 | 5.91 | 5.81 | 0 | 0 | 0 |
21/09/2011 |
5.81
|
700 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
20/09/2011 |
5.81
|
100 | 5.60 | 5.81 | 5.81 | 0 | 0 | 0 |
19/09/2011 |
5.60
|
5,400 | 5.50 | 5.60 | 5.60 | 0 | 0 | 0 |
16/09/2011 |
5.50
|
13,300 | 5.91 | 5.91 | 5.45 | 0 | 0 | 0 |
15/09/2011 |
5.91
|
4,600 | 5.91 | 6.32 | 5.65 | 0 | 0 | 0 |
14/09/2011 |
5.91
|
17,600 | 6.52 | 6.72 | 5.91 | 5,000 | 0 | 0.1 |
13/09/2011 |
6.52
|
21,100 | 6.06 | 6.52 | 5.91 | 1,000 | 0 | 0.0 |
12/09/2011 |
6.06
|
13,900 | 5.86 | 6.26 | 5.86 | 0 | 0 | 0 |
09/09/2011 |
5.86
|
11,700 | 6.26 | 6.26 | 5.86 | 0 | 0 | 0 |
08/09/2011 |
6.26
|
2,100 | 5.76 | 6.42 | 6.26 | 0 | 0 | 0 |
07/09/2011 |
5.76
|
4,400 | 6.11 | 6.26 | 5.76 | 0 | 0 | 0 |
06/09/2011 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
05/09/2011 |
6.11
|
100 | 5.81 | 6.11 | 6.11 | 0 | 0 | 0 |
01/09/2011 |
5.81
|
11,600 | 5.65 | 5.81 | 5.60 | 0 | 0 | 0 |
31/08/2011 |
5.65
|
2,600 | 5.45 | 5.65 | 5.35 | 0 | 0 | 0 |
30/08/2011 |
5.45
|
12,500 | 5.65 | 5.96 | 5.30 | 0 | 0 | 0 |
29/08/2011 |
5.65
|
500 | 5.45 | 5.70 | 5.65 | 0 | 0 | 0 |
26/08/2011 |
5.45
|
3,200 | 5.45 | 5.55 | 5.35 | 0 | 0 | 0 |
25/08/2011 |
5.45
|
600 | 5.19 | 5.50 | 5.09 | 0 | 0 | 0 |
24/08/2011 |
5.19
|
700 | 5.35 | 5.70 | 5.09 | 0 | 0 | 0 |
23/08/2011 |
5.35
|
900 | 5.45 | 5.60 | 5.35 | 0 | 0 | 0 |
22/08/2011 |
5.45
|
7,800 | 5.09 | 5.45 | 5.09 | 0 | 0 | 0 |
19/08/2011 |
5.09
|
300 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
18/08/2011 |
5.09
|
4,600 | 5.25 | 5.25 | 5.09 | 0 | 0 | 0 |
17/08/2011 |
5.25
|
5,000 | 5.04 | 5.25 | 4.79 | 0 | 0 | 0 |
16/08/2011 |
5.04
|
1,000 | 4.99 | 5.04 | 4.99 | 0 | 0 | 0 |
15/08/2011 |
4.99
|
100 | 4.53 | 4.99 | 4.99 | 0 | 0 | 0 |
12/08/2011 |
4.53
|
700 | 4.99 | 4.99 | 4.53 | 0 | 0 | 0 |
11/08/2011 |
4.99
|
3,700 | 5.09 | 5.09 | 4.69 | 0 | 0 | 0 |
10/08/2011 |
5.09
|
200 | 5.19 | 5.19 | 4.84 | 0 | 0 | 0 |
09/08/2011 |
5.19
|
0 | 5.09 | 5.19 | 5.19 | 0 | 0 | 0 |
08/08/2011 |
5.09
|
2,000 | 5.40 | 5.40 | 5.09 | 0 | 0 | 0 |
05/08/2011 |
5.40
|
600 | 5.45 | 5.60 | 5.40 | 0 | 0 | 0 |
04/08/2011 |
5.45
|
5,500 | 5.14 | 5.45 | 5.14 | 0 | 0 | 0 |
03/08/2011 |
5.14
|
100 | 5.09 | 5.14 | 5.14 | 0 | 0 | 0 |
02/08/2011 |
5.09
|
8,300 | 5.09 | 5.19 | 4.74 | 0 | 0 | 0 |
01/08/2011 |
5.09
|
10,100 | 5.04 | 5.19 | 5.09 | 0 | 0 | 0 |
29/07/2011 |
5.04
|
200 | 4.84 | 5.04 | 5.04 | 0 | 0 | 0 |
28/07/2011 |
4.84
|
3,700 | 4.94 | 5.25 | 4.84 | 0 | 0 | 0 |
27/07/2011 |
4.94
|
6,000 | 5.30 | 5.30 | 4.94 | 0 | 0 | 0 |
26/07/2011 |
5.30
|
0 | 5.09 | 5.30 | 5.30 | 0 | 0 | 0 |
25/07/2011 |
5.09
|
400 | 5.35 | 5.45 | 5.09 | 0 | 0 | 0 |
22/07/2011 |
5.35
|
1,300 | 5.40 | 5.60 | 4.99 | 0 | 0 | 0 |
21/07/2011 |
5.40
|
400 | 5.25 | 5.50 | 4.99 | 0 | 0 | 0 |
20/07/2011 |
5.25
|
1,800 | 5.19 | 5.25 | 5.25 | 0 | 0 | 0 |
19/07/2011 |
5.19
|
1,000 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
18/07/2011 |
5.19
|
100 | 4.99 | 5.19 | 5.19 | 0 | 0 | 0 |
15/07/2011 |
4.99
|
38,300 | 5.30 | 5.55 | 4.99 | 5,500 | 0 | 0.1 |
14/07/2011 |
5.30
|
8,100 | 5.55 | 5.55 | 5.30 | 0 | 0 | 0 |
13/07/2011 |
5.55
|
1,600 | 5.55 | 5.81 | 5.55 | 0 | 0 | 0 |
12/07/2011 |
5.55
|
2,000 | 5.65 | 5.65 | 5.55 | 0 | 0 | 0 |
11/07/2011 |
5.65
|
1,800 | 5.70 | 5.76 | 5.65 | 0 | 0 | 0 |
08/07/2011 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
07/07/2011 |
5.70
|
600 | 6.01 | 6.01 | 5.60 | 0 | 0 | 0 |
06/07/2011 |
6.01
|
3,700 | 6.11 | 6.11 | 5.60 | 0 | 0 | 0 |
05/07/2011 |
6.11
|
4,700 | 6.06 | 6.26 | 5.76 | 0 | 0 | 0 |
04/07/2011 |
6.06
|
200 | 5.70 | 6.06 | 6.06 | 0 | 0 | 0 |
01/07/2011 |
5.70
|
3,300 | 6.01 | 6.01 | 5.70 | 0 | 0 | 0 |
30/06/2011 |
6.01
|
1,000 | 6.06 | 6.16 | 6.01 | 0 | 0 | 0 |
29/06/2011 |
6.06
|
200 | 5.86 | 6.06 | 6.06 | 0 | 0 | 0 |
28/06/2011 |
5.86
|
1,000 | 5.45 | 5.86 | 5.86 | 0 | 0 | 0 |
27/06/2011 |
5.45
|
2,000 | 5.96 | 5.96 | 5.45 | 0 | 0 | 0 |
24/06/2011 |
5.96
|
4,500 | 5.70 | 5.96 | 5.40 | 0 | 0 | 0 |
23/06/2011 |
5.70
|
13,400 | 5.96 | 6.06 | 5.70 | 0 | 0 | 0 |
22/06/2011 |
5.96
|
400 | 6.52 | 6.57 | 5.96 | 0 | 0 | 0 |
21/06/2011 |
6.52
|
5,300 | 6.47 | 6.82 | 6.06 | 0 | 0 | 0 |
20/06/2011 |
6.47
|
1,000 | 6.11 | 6.47 | 6.47 | 0 | 0 | 0 |
17/06/2011 |
6.11
|
4,800 | 6.57 | 6.93 | 6.11 | 0 | 0 | 0 |
16/06/2011 |
6.57
|
500 | 6.21 | 6.57 | 6.57 | 0 | 0 | 0 |
15/06/2011 |
6.21
|
14,400 | 6.42 | 6.42 | 6.21 | 0 | 0 | 0 |
14/06/2011 |
6.42
|
3,800 | 6.82 | 7.08 | 6.42 | 0 | 0 | 0 |
13/06/2011 |
6.82
|
8,200 | 6.77 | 6.82 | 6.57 | 0 | 0 | 0 |
10/06/2011 |
6.77
|
20,700 | 6.42 | 6.77 | 6.42 | 0 | 0 | 0 |
09/06/2011 |
6.42
|
18,200 | 6.32 | 6.42 | 6.21 | 0 | 0 | 0 |
08/06/2011 |
6.32
|
2,100 | 6.32 | 6.32 | 6.26 | 0 | 0 | 0 |
07/06/2011 |
6.32
|
16,000 | 5.81 | 6.32 | 6.21 | 0 | 0 | 0 |
06/06/2011 |
5.81
|
5,000 | 6.06 | 6.57 | 5.81 | 0 | 0 | 0 |
03/06/2011 |
6.06
|
14,000 | 5.86 | 6.26 | 6.06 | 0 | 0 | 0 |
02/06/2011 |
5.86
|
9,900 | 5.55 | 5.86 | 5.81 | 0 | 0 | 0 |
01/06/2011 |
5.55
|
27,600 | 5.30 | 5.55 | 4.89 | 0 | 0 | 0 |
31/05/2011 |
5.30
|
9,900 | 5.60 | 5.60 | 5.14 | 0 | 0 | 0 |
30/05/2011 |
5.60
|
30,900 | 5.60 | 5.60 | 5.25 | 0 | 0 | 0 |