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) |
0.10 | 0.74% | 26,100 | 0 | 0 |
13.20
15.90
13.70
|
2 tháng
(2024-07-22) |
-2 | -12.74% | 39,900 | 0 | 0 |
13.20
15.90
13.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.14% | 46,700 | 0 | 0 |
13.20
16.50
13.70
|
6 tháng
(2024-03-25) |
-0.70 | -4.86% | 95,961 | 0 | 0 |
12.50
20
13.70
|
12 tháng
(2023-09-26) |
0.40 | 3.01% | 418,460 | 1,501 | 0.0 |
12.50
20
13.70
|
24 tháng
(2022-10-03) |
-5.06 | -26.97% | 1,605,128 | 167 | 0.0 |
11.95
20
13.70
|
36 tháng
(2021-10-06) |
0.87 | 6.77% | 2,990,765 | -137 | 0.0 |
11.95
24.40
13.70
|
60 tháng
(2019-10-17) |
5.39 | 64.83% | 3,548,470 | -1,952 | 0.0 |
7.99
24.40
13.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2011 |
5.55
|
100 | 5.70 | 5.70 | 5.55 | 0 | 0 | 0 |
23/11/2011 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
22/11/2011 |
5.70
|
0 | 5.65 | 5.70 | 5.70 | 0 | 0 | 0 |
21/11/2011 |
5.65
|
400 | 5.55 | 5.90 | 5.65 | 0 | 0 | 0 |
18/11/2011 |
5.55
|
100 | 5.30 | 5.55 | 5.55 | 0 | 0 | 0 |
17/11/2011 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
16/11/2011 |
5.30
|
100 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
15/11/2011 |
5.70
|
100 | 5.50 | 5.70 | 5.70 | 0 | 0 | 0 |
14/11/2011 |
5.50
|
100 | 5.16 | 5.50 | 5.50 | 0 | 0 | 0 |
11/11/2011 |
5.16
|
9,900 | 5.50 | 5.65 | 5.16 | 0 | 0 | 0 |
10/11/2011 |
5.50
|
2,000 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
09/11/2011 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
08/11/2011 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
07/11/2011 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
04/11/2011 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
03/11/2011 |
5.90
|
100 | 5.85 | 5.90 | 5.90 | 0 | 0 | 0 |
02/11/2011 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
01/11/2011 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
31/10/2011 |
5.85
|
200 | 5.35 | 5.85 | 5.85 | 0 | 0 | 0 |
28/10/2011 |
5.35
|
1,300 | 5.75 | 6.10 | 5.35 | 0 | 0 | 0 |
27/10/2011 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
26/10/2011 |
5.75
|
500 | 6.15 | 6.15 | 5.75 | 0 | 0 | 0 |
25/10/2011 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
24/10/2011 |
6.15
|
100 | 6.10 | 6.15 | 6.15 | 0 | 0 | 0 |
21/10/2011 |
6.10
|
800 | 6.54 | 6.54 | 6.10 | 0 | 0 | 0 |
20/10/2011 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
19/10/2011 |
6.54
|
100 | 6.20 | 6.54 | 6.54 | 0 | 0 | 0 |
18/10/2011 |
6.20
|
100 | 6.15 | 6.20 | 6.20 | 0 | 0 | 0 |
17/10/2011 |
6.15
|
100 | 5.75 | 6.15 | 6.15 | 0 | 0 | 0 |
14/10/2011 |
5.75
|
10,000 | 6.15 | 6.15 | 5.75 | 0 | 0 | 0 |
13/10/2011 |
6.15
|
100 | 5.80 | 6.15 | 6.15 | 0 | 0 | 0 |
12/10/2011 |
5.80
|
100 | 5.45 | 5.80 | 5.80 | 0 | 0 | 0 |
11/10/2011 |
5.45
|
1,900 | 5.85 | 5.85 | 5.45 | 0 | 0 | 0 |
10/10/2011 |
5.85
|
200 | 6.25 | 6.25 | 5.85 | 0 | 0 | 0 |
07/10/2011 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
06/10/2011 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
05/10/2011 |
6.25
|
100 | 5.85 | 6.25 | 6.25 | 0 | 0 | 0 |
04/10/2011 |
5.85
|
100 | 5.80 | 5.85 | 5.85 | 0 | 0 | 0 |
03/10/2011 |
5.80
|
100 | 5.50 | 5.80 | 5.80 | 0 | 0 | 0 |
30/09/2011 |
5.50
|
200 | 5.11 | 5.50 | 5.50 | 0 | 0 | 0 |
29/09/2011 |
5.11
|
700 | 5.26 | 5.60 | 5.11 | 0 | 0 | 0 |
28/09/2011 |
5.26
|
1,200 | 5.26 | 5.55 | 5.26 | 0 | 1,000 | -0.0 |
27/09/2011 |
5.26
|
900 | 5.40 | 5.40 | 5.26 | 0 | 900 | -0.0 |
26/09/2011 |
5.40
|
1,100 | 5.80 | 6.15 | 5.40 | 0 | 1,000 | -0.0 |
23/09/2011 |
5.80
|
100 | 5.75 | 5.80 | 5.80 | 0 | 0 | 0 |
22/09/2011 |
5.75
|
200 | 5.30 | 5.75 | 5.75 | 0 | 100 | -0.0 |
21/09/2011 |
5.30
|
1,200 | 5.50 | 5.75 | 5.30 | 0 | 1,000 | -0.0 |
20/09/2011 |
5.50
|
1,700 | 5.30 | 5.80 | 5.50 | 0 | 1,000 | -0.0 |
19/09/2011 |
5.30
|
2,700 | 5.35 | 5.90 | 5.30 | 0 | 100 | -0.0 |
16/09/2011 |
5.35
|
4,000 | 5.60 | 5.65 | 5.35 | 0 | 1,000 | -0.0 |
15/09/2011 |
5.60
|
2,200 | 5.50 | 5.90 | 5.60 | 0 | 0 | 0 |
14/09/2011 |
5.50
|
500 | 5.65 | 6.00 | 5.50 | 0 | 0 | 0 |
13/09/2011 |
5.65
|
4,300 | 5.95 | 6.15 | 5.65 | 100 | 0 | 0.0 |
12/09/2011 |
5.95
|
200 | 5.80 | 6.15 | 5.95 | 0 | 0 | 0 |
09/09/2011 |
5.80
|
200 | 5.50 | 5.80 | 5.80 | 0 | 0 | 0 |
08/09/2011 |
5.50
|
2,000 | 5.55 | 5.55 | 5.50 | 0 | 0 | 0 |
07/09/2011 |
5.55
|
2,000 | 5.80 | 5.80 | 5.45 | 0 | 0 | 0 |
06/09/2011 |
5.80
|
0 | 5.75 | 5.80 | 5.80 | 0 | 0 | 0 |
05/09/2011 |
5.75
|
300 | 5.50 | 5.80 | 5.75 | 0 | 0 | 0 |
01/09/2011 |
5.50
|
200 | 5.16 | 5.50 | 5.50 | 0 | 0 | 0 |
31/08/2011 |
5.16
|
2,400 | 5.35 | 5.65 | 5.16 | 0 | 0 | 0 |
30/08/2011 |
5.35
|
2,200 | 5.30 | 5.40 | 5.35 | 0 | 0 | 0 |
29/08/2011 |
5.30
|
1,100 | 5.35 | 5.35 | 5.30 | 0 | 0 | 0 |
26/08/2011 |
5.35
|
400 | 5.21 | 5.35 | 5.35 | 0 | 0 | 0 |
25/08/2011 |
5.21
|
1,200 | 5.21 | 5.55 | 5.21 | 0 | 0 | 0 |
24/08/2011 |
5.21
|
600 | 5.21 | 5.40 | 5.21 | 0 | 0 | 0 |
23/08/2011 |
5.21
|
3,400 | 5.21 | 5.60 | 5.11 | 0 | 0 | 0 |
22/08/2011 |
5.21
|
1,400 | 5.21 | 5.65 | 5.21 | 0 | 0 | 0 |
19/08/2011 |
5.21
|
300 | 5.21 | 5.65 | 5.21 | 0 | 0 | 0 |
18/08/2011 |
5.21
|
1,800 | 5.45 | 5.80 | 5.21 | 0 | 0 | 0 |
17/08/2011 |
5.45
|
0 | 5.35 | 5.45 | 5.45 | 0 | 0 | 0 |
16/08/2011 |
5.35
|
1,300 | 5.60 | 5.85 | 5.35 | 0 | 0 | 0 |
15/08/2011 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
12/08/2011 |
5.60
|
200 | 5.35 | 5.60 | 5.60 | 0 | 0 | 0 |
11/08/2011 |
5.35
|
2,400 | 5.75 | 5.75 | 5.30 | 0 | 0 | 0 |
10/08/2011 |
5.75
|
300 | 5.40 | 5.75 | 5.45 | 0 | 0 | 0 |
09/08/2011 |
5.40
|
100 | 5.26 | 5.40 | 5.40 | 0 | 0 | 0 |
08/08/2011 |
5.26
|
2,000 | 5.35 | 5.35 | 5.26 | 0 | 0 | 0 |
05/08/2011 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
04/08/2011 |
5.35
|
4,200 | 5.35 | 5.65 | 5.35 | 0 | 0 | 0 |
03/08/2011 |
5.35
|
1,400 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
02/08/2011 |
5.35
|
8,100 | 5.35 | 5.70 | 5.35 | 0 | 0 | 0 |
01/08/2011 |
5.35
|
1,300 | 5.06 | 5.35 | 5.35 | 0 | 0 | 0 |
29/07/2011 |
5.06
|
9,600 | 5.40 | 5.40 | 5.06 | 0 | 0 | 0 |
28/07/2011 |
5.40
|
5,000 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 |
27/07/2011 |
5.45
|
2,700 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
26/07/2011 |
5.80
|
4,900 | 5.85 | 5.85 | 5.75 | 0 | 0 | 0 |
25/07/2011 |
5.85
|
7,700 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
22/07/2011 |
5.80
|
0 | 5.75 | 5.80 | 5.80 | 0 | 0 | 0 |
21/07/2011 |
5.75
|
2,200 | 5.50 | 5.80 | 5.75 | 0 | 0 | 0 |
20/07/2011 |
5.50
|
400 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 |
19/07/2011 |
5.60
|
1,500 | 5.65 | 5.70 | 5.60 | 0 | 0 | 0 |
18/07/2011 |
5.65
|
1,100 | 5.50 | 5.65 | 5.65 | 0 | 0 | 0 |
15/07/2011 |
5.50
|
300 | 5.65 | 6.10 | 5.50 | 0 | 0 | 0 |
14/07/2011 |
5.65
|
2,300 | 5.50 | 5.90 | 5.65 | 0 | 2,000 | -0.0 |
13/07/2011 |
5.50
|
500 | 5.45 | 5.90 | 5.50 | 0 | 0 | 0 |
12/07/2011 |
5.45
|
3,000 | 5.60 | 5.90 | 5.45 | 0 | 0 | 0 |
11/07/2011 |
5.60
|
6,500 | 6.00 | 6.00 | 5.60 | 0 | 0 | 0 |
08/07/2011 |
6.00
|
100 | 6.44 | 6.44 | 6.00 | 0 | 0 | 0 |
07/07/2011 |
6.44
|
17,000 | 6.89 | 6.89 | 6.44 | 0 | 0 | 0 |