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 |
52
52
52
|
2 tháng
(2024-07-22) |
0 | 0% | 2,400 | -30 | -0.0 |
52
54
52
|
3 tháng
(2024-06-21) |
7 | 15.56% | 7,800 | -30 | -0.0 |
45
54
52
|
6 tháng
(2024-03-25) |
14.19 | 37.55% | 55,387 | -55 | -0.0 |
34
54
52
|
12 tháng
(2023-09-25) |
19.70 | 61.01% | 167,863 | -55 | -0.0 |
28.12
54
52
|
24 tháng
(2022-09-30) |
14.90 | 40.17% | 231,700 | -55 | -0.0 |
28.12
58.52
52
|
36 tháng
(2021-10-05) |
5.42 | 11.63% | 408,938 | 945 | 0.1 |
28.12
64.51
52
|
60 tháng
(2019-10-16) |
36.59 | 237.39% | 712,617 | -855 | 0.0 |
13.82
64.51
52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
5.01
|
4,000 | 5.01 | 5.01 | 4.94 | 0 | 0 | 0 |
22/11/2011 |
4.76
|
8,500 | 4.88 | 5.01 | 4.76 | 0 | 0 | 0 |
21/11/2011 |
4.94
|
1,100 | 5.01 | 5.01 | 4.94 | 0 | 0 | 0 |
18/11/2011 |
4.88
|
19,400 | 5.20 | 5.20 | 4.88 | 0 | 0 | 0 |
17/11/2011 |
4.94
|
3,800 | 5.26 | 5.32 | 4.94 | 0 | 0 | 0 |
16/11/2011 |
5.13
|
7,000 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 |
15/11/2011 |
5.01
|
14,300 | 5.20 | 5.20 | 4.94 | 0 | 0 | 0 |
14/11/2011 |
5.13
|
12,600 | 5.51 | 5.51 | 5.13 | 0 | 0 | 0 |
11/11/2011 |
5.51
|
2,900 | 5.76 | 5.76 | 5.51 | 0 | 0 | 0 |
10/11/2011 |
5.45
|
25,900 | 5.63 | 5.63 | 5.45 | 0 | 0 | 0 |
09/11/2011 |
5.70
|
6,900 | 5.88 | 5.88 | 5.70 | 0 | 0 | 0 |
08/11/2011 |
5.76
|
5,000 | 6.07 | 6.07 | 5.76 | 0 | 0 | 0 |
07/11/2011 |
5.76
|
11,900 | 6.26 | 6.26 | 5.63 | 0 | 0 | 0 |
04/11/2011 |
5.88
|
15,300 | 6.57 | 6.57 | 5.88 | 0 | 0 | 0 |
03/11/2011 |
6.20
|
11,300 | 6.45 | 6.45 | 6.07 | 0 | 0 | 0 |
02/11/2011 |
6.20
|
44,200 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
01/11/2011 |
6.63
|
22,200 | 6.89 | 6.89 | 6.51 | 0 | 0 | 0 |
31/10/2011 |
6.70
|
43,600 | 7.32 | 7.32 | 6.63 | 0 | 0 | 0 |
28/10/2011 |
7.14
|
35,600 | 6.70 | 7.14 | 6.63 | 0 | 0 | 0 |
27/10/2011 |
6.76
|
27,800 | 6.89 | 6.95 | 6.70 | 0 | 0 | 0 |
26/10/2011 |
6.70
|
14,500 | 6.89 | 6.89 | 6.63 | 0 | 0 | 0 |
25/10/2011 |
6.57
|
14,000 | 6.95 | 6.95 | 6.51 | 0 | 0 | 0 |
24/10/2011 |
6.82
|
14,500 | 7.07 | 7.07 | 6.76 | 0 | 0 | 0 |
21/10/2011 |
6.95
|
18,800 | 6.89 | 6.95 | 6.57 | 0 | 0 | 0 |
20/10/2011 |
6.51
|
3,500 | 6.95 | 6.95 | 6.51 | 0 | 0 | 0 |
19/10/2011 |
6.63
|
17,000 | 6.70 | 6.76 | 6.57 | 0 | 0 | 0 |
18/10/2011 |
6.63
|
19,900 | 6.76 | 6.82 | 6.63 | 0 | 0 | 0 |
17/10/2011 |
6.82
|
15,300 | 7.39 | 7.45 | 6.82 | 0 | 0 | 0 |
14/10/2011 |
7.07
|
1,400 | 7.45 | 7.45 | 7.07 | 0 | 0 | 0 |
13/10/2011 |
7.26
|
3,400 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
12/10/2011 |
7.26
|
55,600 | 7.39 | 7.39 | 7.14 | 0 | 0 | 0 |
11/10/2011 |
7.20
|
234,200 | 7.26 | 7.45 | 6.89 | 0 | 0 | 0 |
10/10/2011 |
7.32
|
14,300 | 7.20 | 7.45 | 7.20 | 0 | 0 | 0 |
07/10/2011 |
7.57
|
800 | 7.20 | 7.57 | 7.20 | 0 | 0 | 0 |
06/10/2011 |
7.14
|
19,900 | 7.20 | 7.39 | 7.14 | 0 | 0 | 0 |
05/10/2011 |
6.95
|
5,000 | 7.39 | 7.39 | 6.95 | 0 | 0 | 0 |
04/10/2011 |
7.20
|
83,500 | 7.51 | 7.70 | 6.89 | 0 | 0 | 0 |
03/10/2011 |
7.32
|
40,600 | 8.14 | 8.14 | 7.32 | 0 | 0 | 0 |
30/09/2011 |
7.82
|
2,100 | 8.07 | 8.07 | 7.70 | 0 | 0 | 0 |
29/09/2011 |
7.64
|
13,600 | 7.82 | 7.82 | 7.57 | 0 | 0 | 0 |
28/09/2011 |
7.95
|
6,900 | 8.64 | 8.64 | 7.95 | 0 | 0 | 0 |
27/09/2011 |
8.32
|
76,100 | 8.07 | 8.32 | 8.07 | 0 | 2,500 | -0.0 |
26/09/2011 |
7.82
|
38,600 | 7.82 | 7.95 | 7.70 | 0 | 0 | 0 |
23/09/2011 |
7.82
|
47,000 | 7.32 | 7.82 | 7.32 | 0 | 0 | 0 |
22/09/2011 |
7.45
|
22,900 | 7.39 | 7.45 | 7.01 | 0 | 0 | 0 |
21/09/2011 |
7.07
|
28,000 | 7.45 | 7.45 | 6.95 | 0 | 0 | 0 |
20/09/2011 |
7.01
|
18,200 | 7.57 | 7.57 | 6.95 | 0 | 0 | 0 |
19/09/2011 |
7.45
|
11,200 | 7.26 | 7.45 | 7.14 | 0 | 0 | 0 |
16/09/2011 |
7.32
|
24,400 | 7.39 | 7.39 | 7.14 | 0 | 0 | 0 |
15/09/2011 |
7.64
|
43,000 | 8.45 | 8.45 | 7.51 | 0 | 0 | 0 |
14/09/2011 |
7.89
|
31,500 | 8.58 | 8.58 | 7.89 | 0 | 0 | 0 |
13/09/2011 |
8.20
|
29,200 | 8.64 | 8.64 | 8.14 | 0 | 0 | 0 |
12/09/2011 |
8.20
|
44,700 | 8.20 | 8.26 | 8.07 | 0 | 0 | 0 |
09/09/2011 |
7.89
|
34,200 | 7.76 | 8.20 | 7.76 | 0 | 0 | 0 |
08/09/2011 |
7.70
|
49,200 | 7.70 | 7.82 | 7.51 | 0 | 0 | 0 |
07/09/2011 |
7.39
|
35,700 | 7.26 | 7.39 | 7.20 | 0 | 0 | 0 |
06/09/2011 |
6.95
|
27,400 | 6.89 | 7.26 | 6.89 | 0 | 0 | 0 |
05/09/2011 |
7.20
|
20,700 | 8.07 | 8.07 | 7.20 | 0 | 0 | 0 |
01/09/2011 |
7.70
|
31,500 | 7.57 | 7.70 | 7.51 | 0 | 500 | -0.0 |
31/08/2011 |
7.26
|
18,100 | 7.01 | 7.26 | 6.89 | 9,600 | 1,000 | 0.1 |
30/08/2011 |
6.82
|
44,000 | 6.57 | 6.82 | 6.57 | 0 | 600 | -0.0 |
29/08/2011 |
6.45
|
63,300 | 6.26 | 6.45 | 6.26 | 0 | 900 | -0.0 |
26/08/2011 |
6.07
|
64,200 | 6.01 | 6.20 | 5.95 | 0 | 0 | 0 |
25/08/2011 |
6.26
|
5,700 | 6.45 | 6.57 | 6.26 | 0 | 0 | 0 |
24/08/2011 |
6.26
|
2,300 | 6.45 | 6.45 | 6.26 | 0 | 0 | 0 |
23/08/2011 |
6.13
|
3,000 | 6.51 | 6.51 | 6.13 | 0 | 0 | 0 |
22/08/2011 |
6.38
|
9,400 | 6.32 | 6.45 | 6.32 | 0 | 0 | 0 |
19/08/2011 |
6.07
|
11,100 | 6.63 | 6.63 | 6.07 | 0 | 100 | -0.0 |
18/08/2011 |
6.38
|
9,700 | 6.51 | 6.51 | 6.32 | 0 | 0 | 0 |
17/08/2011 |
6.45
|
10,000 | 6.20 | 6.45 | 6.20 | 0 | 0 | 0 |
16/08/2011 |
6.07
|
100 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
15/08/2011 |
5.76
|
8,800 | 6.38 | 6.38 | 5.76 | 0 | 0 | 0 |
12/08/2011 |
6.07
|
2,600 | 6.26 | 6.26 | 6.07 | 0 | 0 | 0 |
11/08/2011 |
6.01
|
10,000 | 6.26 | 6.26 | 5.82 | 0 | 0 | 0 |
10/08/2011 |
6.38
|
300 | 5.95 | 6.38 | 5.95 | 0 | 0 | 0 |
09/08/2011 |
6.13
|
4,300 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
08/08/2011 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
05/08/2011 |
6.26
|
600 | 6.26 | 6.26 | 6.26 | 0 | 600 | -0.0 |
04/08/2011 |
6.57
|
7,600 | 6.26 | 6.57 | 6.26 | 0 | 1,100 | -0.0 |
03/08/2011 |
6.26
|
3,500 | 6.26 | 6.26 | 6.07 | 0 | 0 | 0 |
02/08/2011 |
6.01
|
8,500 | 6.13 | 6.20 | 6.01 | 0 | 0 | 0 |
01/08/2011 |
6.26
|
3,200 | 6.82 | 6.82 | 6.26 | 0 | 0 | 0 |
29/07/2011 |
6.63
|
9,300 | 7.20 | 7.20 | 6.57 | 0 | 0 | 0 |
28/07/2011 |
7.20
|
1,300 | 7.14 | 7.20 | 6.70 | 0 | 0 | 0 |
27/07/2011 |
7.07
|
21,700 | 7.51 | 7.51 | 6.76 | 0 | 0 | 0 |
26/07/2011 |
7.01
|
15,400 | 7.51 | 7.51 | 7.01 | 0 | 800 | -0.0 |
25/07/2011 |
7.51
|
2,000 | 7.64 | 7.64 | 7.51 | 0 | 0 | 0 |
22/07/2011 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
21/07/2011 |
7.51
|
4,000 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
20/07/2011 |
7.70
|
700 | 8.14 | 8.14 | 7.70 | 0 | 0 | 0 |
19/07/2011 |
7.76
|
5,700 | 7.64 | 7.76 | 7.64 | 0 | 0 | 0 |
18/07/2011 |
7.82
|
4,900 | 8.14 | 8.14 | 7.82 | 0 | 1,000 | -0.0 |
15/07/2011 |
7.82
|
600 | 7.57 | 8.01 | 7.51 | 0 | 0 | 0 |
14/07/2011 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
13/07/2011 |
7.64
|
1,600 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
12/07/2011 |
7.51
|
1,300 | 8.14 | 8.14 | 7.51 | 0 | 0 | 0 |
11/07/2011 |
7.64
|
3,100 | 7.70 | 7.70 | 7.57 | 0 | 0 | 0 |
08/07/2011 |
7.82
|
2,500 | 8.14 | 8.14 | 7.76 | 0 | 0 | 0 |
07/07/2011 |
8.07
|
900 | 8.45 | 8.45 | 8.07 | 0 | 0 | 0 |
06/07/2011 |
8.39
|
1,100 | 8.45 | 8.45 | 7.64 | 0 | 0 | 0 |