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 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.40 | -50% | 2,197,829 | 0 | 0 |
0.40
0.90
0.40
|
36 tháng
(2021-10-05) |
-0.50 | -55.56% | 11,205,384 | 2,000 | 0.0 |
0.40
2.50
0.40
|
60 tháng
(2019-10-16) |
0.10 | 33.33% | 20,528,870 | 2,000 | 0.0 |
0.20
2.50
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/06/2011 |
7.40
|
82,700 | 6.97 | 7.40 | 7.31 | 0 | 0 | 0 |
10/06/2011 |
6.97
|
113,800 | 6.62 | 6.97 | 6.88 | 10,000 | 0 | 0.1 |
09/06/2011 |
6.62
|
62,700 | 6.19 | 6.62 | 6.19 | 0 | 0 | 0 |
08/06/2011 |
6.19
|
43,200 | 6.62 | 6.62 | 6.11 | 0 | 0 | 0 |
07/06/2011 |
6.62
|
96,300 | 6.19 | 6.62 | 6.28 | 0 | 0 | 0 |
06/06/2011 |
6.19
|
51,200 | 6.28 | 6.45 | 6.19 | 0 | 0 | 0 |
03/06/2011 |
6.28
|
63,700 | 6.28 | 6.71 | 6.11 | 0 | 0 | 0 |
02/06/2011 |
6.28
|
31,400 | 6.02 | 6.28 | 6.02 | 0 | 0 | 0 |
01/06/2011 |
6.02
|
50,900 | 5.85 | 6.02 | 5.42 | 0 | 0 | 0 |
31/05/2011 |
5.85
|
11,100 | 5.59 | 5.85 | 5.50 | 0 | 0 | 0 |
30/05/2011 |
5.59
|
45,700 | 5.76 | 6.02 | 5.59 | 0 | 0 | 0 |
27/05/2011 |
5.76
|
72,700 | 5.59 | 5.76 | 5.33 | 0 | 0 | 0 |
26/05/2011 |
5.59
|
50,100 | 5.50 | 5.85 | 5.25 | 0 | 0 | 0 |
25/05/2011 |
5.50
|
14,700 | 5.85 | 5.85 | 5.50 | 0 | 0 | 0 |
24/05/2011 |
5.85
|
31,400 | 6.28 | 6.28 | 5.85 | 0 | 0 | 0 |
23/05/2011 |
6.28
|
48,000 | 6.71 | 6.71 | 6.28 | 0 | 600 | -0.0 |
20/05/2011 |
6.71
|
6,600 | 6.71 | 6.97 | 6.54 | 0 | 0 | 0 |
19/05/2011 |
6.71
|
4,700 | 6.88 | 7.22 | 6.45 | 100 | 0 | 0.0 |
18/05/2011 |
6.88
|
38,400 | 7.31 | 7.40 | 6.88 | 0 | 0 | 0 |
17/05/2011 |
7.31
|
6,500 | 7.31 | 7.74 | 7.31 | 0 | 0 | 0 |
16/05/2011 |
7.31
|
19,700 | 7.83 | 7.83 | 7.31 | 0 | 0 | 0 |
13/05/2011 |
7.83
|
7,200 | 7.91 | 7.91 | 7.74 | 0 | 0 | 0 |
12/05/2011 |
7.91
|
0 | 7.83 | 7.91 | 7.91 | 0 | 0 | 0 |
11/05/2011 |
7.83
|
5,600 | 8.00 | 8.17 | 7.83 | 0 | 0 | 0 |
10/05/2011 |
8.00
|
13,700 | 8.00 | 8.08 | 7.91 | 0 | 0 | 0 |
09/05/2011 |
8.00
|
5,400 | 7.91 | 8.08 | 7.91 | 0 | 0 | 0 |
06/05/2011 |
7.91
|
13,600 | 7.83 | 8.08 | 7.83 | 0 | 0 | 0 |
05/05/2011 |
7.83
|
12,700 | 7.91 | 8.17 | 7.83 | 0 | 0 | 0 |
04/05/2011 |
7.91
|
21,600 | 7.91 | 8.17 | 7.91 | 0 | 0 | 0 |
29/04/2011 |
7.91
|
18,400 | 8.00 | 8.26 | 7.91 | 0 | 0 | 0 |
28/04/2011 |
8.00
|
19,300 | 8.17 | 8.17 | 7.91 | 0 | 0 | 0 |
27/04/2011 |
8.17
|
23,900 | 8.00 | 8.17 | 7.83 | 0 | 0 | 0 |
26/04/2011 |
8.00
|
50,000 | 8.43 | 8.43 | 7.91 | 0 | 0 | 0 |
25/04/2011 |
8.43
|
50,400 | 8.17 | 8.43 | 8.08 | 0 | 0 | 0 |
22/04/2011 |
8.17
|
19,900 | 8.17 | 8.26 | 7.74 | 0 | 0 | 0 |
21/04/2011 |
8.17
|
19,900 | 8.17 | 8.26 | 8.08 | 0 | 0 | 0 |
20/04/2011 |
8.17
|
39,100 | 8.60 | 8.77 | 8.00 | 0 | 0 | 0 |
19/04/2011 |
8.60
|
20,200 | 8.77 | 8.86 | 8.51 | 0 | 0 | 0 |
18/04/2011 |
8.77
|
30,300 | 9.20 | 9.20 | 8.69 | 0 | 0 | 0 |
15/04/2011 |
9.20
|
36,800 | 9.46 | 9.55 | 9.12 | 0 | 0 | 0 |
14/04/2011 |
9.46
|
29,500 | 9.72 | 9.98 | 9.46 | 0 | 0 | 0 |
13/04/2011 |
9.72
|
35,900 | 9.98 | 10.06 | 9.63 | 0 | 0 | 0 |
08/04/2011 |
9.98
|
35,400 | 10.23 | 10.23 | 9.80 | 0 | 0 | 0 |
07/04/2011 |
10.23
|
42,000 | 10.41 | 10.41 | 10.15 | 0 | 0 | 0 |
06/04/2011 |
10.41
|
42,200 | 9.98 | 10.49 | 10.15 | 0 | 0 | 0 |
05/04/2011 |
9.98
|
15,400 | 9.98 | 10.06 | 9.98 | 0 | 0 | 0 |
04/04/2011 |
9.98
|
34,500 | 10.15 | 10.15 | 9.72 | 0 | 0 | 0 |
01/04/2011 |
10.15
|
27,600 | 10.23 | 10.32 | 10.06 | 0 | 4,100 | -0.0 |
31/03/2011 |
10.23
|
38,000 | 10.32 | 10.75 | 10.15 | 0 | 0 | 0 |
30/03/2011 |
10.32
|
39,700 | 10.32 | 10.41 | 9.98 | 0 | 0 | 0 |
29/03/2011 |
10.32
|
21,200 | 10.58 | 10.66 | 10.32 | 0 | 0 | 0 |
28/03/2011 |
10.58
|
33,600 | 11.01 | 11.18 | 10.58 | 0 | 0 | 0 |
25/03/2011 |
11.01
|
101,300 | 10.75 | 11.35 | 10.66 | 0 | 0 | 0 |
24/03/2011 |
10.75
|
184,800 | 11.52 | 11.52 | 10.58 | 0 | 0 | 0 |
23/03/2011 |
11.52
|
30,700 | 11.27 | 11.61 | 11.18 | 0 | 0 | 0 |
22/03/2011 |
11.27
|
39,200 | 11.70 | 11.78 | 11.18 | 1,300 | 0 | 0.0 |
21/03/2011 |
11.70
|
52,600 | 11.18 | 11.70 | 11.61 | 2,800 | 0 | 0.0 |
18/03/2011 |
11.18
|
42,500 | 10.41 | 11.18 | 10.49 | 0 | 0 | 0 |
17/03/2011 |
10.41
|
7,800 | 10.92 | 10.92 | 10.32 | 0 | 0 | 0 |
16/03/2011 |
10.92
|
41,300 | 10.32 | 11.01 | 10.32 | 0 | 0 | 0 |
15/03/2011 |
10.32
|
18,100 | 10.66 | 10.92 | 10.23 | 0 | 0 | 0 |
14/03/2011 |
10.66
|
11,200 | 11.44 | 11.44 | 10.66 | 0 | 0 | 0 |
11/03/2011 |
11.44
|
47,100 | 10.84 | 11.44 | 11.18 | 0 | 0 | 0 |
10/03/2011 |
10.84
|
33,900 | 10.23 | 10.84 | 10.15 | 0 | 0 | 0 |
09/03/2011 |
10.23
|
3,100 | 10.32 | 10.32 | 9.63 | 0 | 0 | 0 |
08/03/2011 |
10.32
|
23,900 | 10.32 | 10.41 | 10.23 | 0 | 0 | 0 |
07/03/2011 |
10.32
|
1,800 | 10.32 | 10.41 | 10.06 | 0 | 0 | 0 |
04/03/2011 |
10.32
|
19,100 | 9.98 | 10.32 | 9.98 | 0 | 0 | 0 |
03/03/2011 |
9.98
|
19,500 | 10.32 | 10.41 | 9.98 | 0 | 0 | 0 |
02/03/2011 |
10.32
|
28,300 | 10.84 | 10.84 | 10.23 | 0 | 0 | 0 |
01/03/2011 |
10.84
|
9,700 | 10.84 | 11.01 | 10.84 | 0 | 0 | 0 |
28/02/2011 |
10.84
|
16,500 | 11.44 | 11.78 | 10.75 | 0 | 0 | 0 |
25/02/2011 |
11.44
|
32,600 | 10.92 | 11.44 | 10.41 | 0 | 0 | 0 |
24/02/2011 |
10.92
|
39,000 | 11.01 | 11.18 | 10.41 | 0 | 0 | 0 |
23/02/2011 |
11.01
|
18,600 | 11.01 | 11.52 | 10.23 | 0 | 0 | 0 |
22/02/2011 |
11.01
|
30,000 | 11.52 | 11.52 | 10.75 | 0 | 0 | 0 |
21/02/2011 |
11.52
|
22,500 | 12.30 | 12.30 | 11.52 | 0 | 0 | 0 |
18/02/2011 |
12.30
|
20,000 | 12.81 | 12.90 | 12.13 | 0 | 0 | 0 |
17/02/2011 |
12.81
|
13,100 | 13.33 | 13.50 | 12.73 | 0 | 0 | 0 |
16/02/2011 |
13.33
|
31,100 | 13.85 | 14.02 | 13.33 | 0 | 0 | 0 |
15/02/2011 |
13.85
|
13,800 | 13.93 | 14.02 | 13.33 | 0 | 0 | 0 |
14/02/2011 |
13.93
|
9,600 | 14.19 | 14.45 | 13.93 | 0 | 0 | 0 |
11/02/2011 |
14.19
|
15,400 | 14.36 | 14.36 | 14.02 | 0 | 0 | 0 |
10/02/2011 |
14.36
|
3,400 | 14.62 | 14.62 | 14.28 | 0 | 0 | 0 |
09/02/2011 |
14.62
|
10,300 | 14.79 | 14.79 | 14.53 | 0 | 0 | 0 |
08/02/2011 |
14.79
|
500 | 14.62 | 14.79 | 14.79 | 0 | 0 | 0 |
28/01/2011 |
14.62
|
4,500 | 14.62 | 14.71 | 14.53 | 0 | 0 | 0 |
27/01/2011 |
14.62
|
12,700 | 14.19 | 14.62 | 14.19 | 0 | 0 | 0 |
26/01/2011 |
14.19
|
4,900 | 14.36 | 14.45 | 14.19 | 0 | 0 | 0 |
25/01/2011 |
14.36
|
4,800 | 14.02 | 14.36 | 14.02 | 0 | 0 | 0 |
24/01/2011 |
14.02
|
35,200 | 14.62 | 14.62 | 14.02 | 0 | 0 | 0 |
21/01/2011 |
14.62
|
10,400 | 14.71 | 14.71 | 14.45 | 0 | 0 | 0 |
20/01/2011 |
14.71
|
18,700 | 14.71 | 14.79 | 14.53 | 0 | 0 | 0 |
19/01/2011 |
14.71
|
5,600 | 14.88 | 15.48 | 14.62 | 0 | 0 | 0 |
18/01/2011 |
14.88
|
13,400 | 15.31 | 15.74 | 14.88 | 0 | 0 | 0 |
17/01/2011 |
15.31
|
14,800 | 15.14 | 15.74 | 15.31 | 0 | 0 | 0 |
14/01/2011 |
15.14
|
9,900 | 15.14 | 15.14 | 14.71 | 0 | 0 | 0 |
13/01/2011 |
15.14
|
24,800 | 14.53 | 15.39 | 14.53 | 0 | 0 | 0 |
12/01/2011 |
14.53
|
17,400 | 14.10 | 14.71 | 14.36 | 0 | 0 | 0 |
11/01/2011 |
14.10
|
38,200 | 15.05 | 15.05 | 14.10 | 0 | 0 | 0 |