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) |
-1.01 | -11.04% | 7,850,800 | 287,890 | 2.3 |
8.05
9.15
8.20
|
2 tháng
(2024-07-22) |
-2.11 | -20.59% | 24,692,700 | 1,320,476 | 11.5 |
8.05
10.40
8.20
|
3 tháng
(2024-06-21) |
-2.41 | -22.84% | 53,628,700 | 223,346 | -1.4 |
8.05
11.60
8.20
|
6 tháng
(2024-03-25) |
-0.81 | -9.05% | 99,277,600 | 894,086 | 5.5 |
7.67
11.60
8.20
|
12 tháng
(2023-09-25) |
-2.76 | -25.32% | 187,847,900 | 3,471,676 | 27.5 |
7.62
11.60
8.20
|
24 tháng
(2022-09-30) |
-3.26 | -28.60% | 410,047,200 | 10,530,373 | 80.9 |
5.20
11.70
8.20
|
36 tháng
(2021-10-05) |
-4.72 | -36.72% | 839,595,300 | 153,395 | -127.6 |
5.20
24
8.20
|
60 tháng
(2019-10-16) |
-7.26 | -47.16% | 1,019,430,970 | 5,753,075 | -38.6 |
5.20
24
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
2.88
|
500 | 3.00 | 3.00 | 2.88 | 0 | 0 | 0 |
18/11/2011 |
3.00
|
220 | 3.12 | 3.12 | 3.00 | 0 | 0 | 0 |
17/11/2011 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
16/11/2011 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
15/11/2011 |
3.12
|
30 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 |
14/11/2011 |
3.23
|
10 | 3.35 | 3.35 | 3.23 | 0 | 0 | 0 |
11/11/2011 |
3.35
|
10 | 3.23 | 3.35 | 3.35 | 0 | 0 | 0 |
10/11/2011 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
09/11/2011 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
08/11/2011 |
3.23
|
3,940 | 3.12 | 3.23 | 3.00 | 0 | 0 | 0 |
07/11/2011 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
04/11/2011 |
3.12
|
1,060 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 |
03/11/2011 |
3.23
|
1,880 | 3.12 | 3.23 | 3.00 | 0 | 0 | 0 |
02/11/2011 |
3.12
|
350 | 3.23 | 3.23 | 3.12 | 0 | 0 | 0 |
01/11/2011 |
3.23
|
5,000 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
31/10/2011 |
3.23
|
10 | 3.35 | 3.35 | 3.23 | 0 | 0 | 0 |
28/10/2011 |
3.35
|
10 | 3.53 | 3.53 | 3.35 | 0 | 0 | 0 |
27/10/2011 |
3.53
|
10 | 3.41 | 3.53 | 3.53 | 0 | 0 | 0 |
26/10/2011 |
3.41
|
10 | 3.53 | 3.53 | 3.41 | 0 | 0 | 0 |
25/10/2011 |
3.53
|
10 | 3.59 | 3.59 | 3.53 | 0 | 0 | 0 |
24/10/2011 |
3.59
|
50 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
21/10/2011 |
3.76
|
3,500 | 3.94 | 3.94 | 3.76 | 0 | 0 | 0 |
20/10/2011 |
3.94
|
20 | 4.12 | 4.12 | 3.94 | 0 | 0 | 0 |
19/10/2011 |
4.12
|
10 | 4.29 | 4.29 | 4.12 | 0 | 0 | 0 |
18/10/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
17/10/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
14/10/2011 |
4.29
|
10 | 4.12 | 4.29 | 4.29 | 0 | 0 | 0 |
13/10/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
12/10/2011 |
4.12
|
930 | 4.29 | 4.35 | 4.12 | 0 | 0 | 0 |
11/10/2011 |
4.29
|
600 | 4.12 | 4.29 | 4.29 | 0 | 0 | 0 |
10/10/2011 |
4.12
|
2,030 | 4.29 | 4.29 | 4.12 | 0 | 0 | 0 |
07/10/2011 |
4.29
|
110 | 4.12 | 4.29 | 4.29 | 0 | 0 | 0 |
06/10/2011 |
4.12
|
40 | 4.29 | 4.47 | 4.12 | 0 | 0 | 0 |
05/10/2011 |
4.29
|
30 | 4.47 | 4.64 | 4.29 | 0 | 0 | 0 |
04/10/2011 |
4.47
|
4,220 | 4.64 | 4.82 | 4.47 | 0 | 0 | 0 |
03/10/2011 |
4.64
|
4,850 | 4.88 | 4.88 | 4.64 | 0 | 0 | 0 |
30/09/2011 |
4.88
|
1,000 | 4.88 | 4.88 | 4.64 | 0 | 0 | 0 |
29/09/2011 |
4.88
|
1,010 | 5.12 | 5.12 | 4.88 | 0 | 0 | 0 |
28/09/2011 |
5.12
|
120 | 5.00 | 5.12 | 5.00 | 0 | 0 | 0 |
27/09/2011 |
5.00
|
510 | 4.82 | 5.06 | 5.00 | 0 | 0 | 0 |
26/09/2011 |
4.82
|
2,200 | 4.88 | 4.88 | 4.82 | 0 | 0 | 0 |
23/09/2011 |
4.88
|
3,000 | 4.70 | 4.88 | 4.88 | 0 | 0 | 0 |
22/09/2011 |
4.70
|
120 | 4.53 | 4.70 | 4.70 | 0 | 0 | 0 |
21/09/2011 |
4.53
|
860 | 4.70 | 4.76 | 4.53 | 0 | 0 | 0 |
20/09/2011 |
4.70
|
530 | 4.82 | 4.82 | 4.70 | 0 | 0 | 0 |
19/09/2011 |
4.82
|
140 | 4.76 | 4.82 | 4.82 | 0 | 0 | 0 |
16/09/2011 |
4.76
|
22,720 | 4.59 | 4.76 | 4.59 | 0 | 0 | 0 |
15/09/2011 |
4.59
|
110 | 4.53 | 4.59 | 4.53 | 0 | 0 | 0 |
14/09/2011 |
4.53
|
3,000 | 4.59 | 4.59 | 4.41 | 0 | 0 | 0 |
13/09/2011 |
4.59
|
3,200 | 4.41 | 4.59 | 4.23 | 0 | 0 | 0 |
12/09/2011 |
4.41
|
300 | 4.59 | 4.59 | 4.41 | 0 | 0 | 0 |
09/09/2011 |
4.59
|
5,480 | 4.47 | 4.59 | 4.29 | 0 | 0 | 0 |
08/09/2011 |
4.47
|
160 | 4.70 | 4.70 | 4.47 | 0 | 0 | 0 |
07/09/2011 |
4.70
|
800 | 4.59 | 4.70 | 4.70 | 0 | 0 | 0 |
06/09/2011 |
4.59
|
2,960 | 4.47 | 4.59 | 4.41 | 0 | 0 | 0 |
05/09/2011 |
4.47
|
10,560 | 4.29 | 4.47 | 4.29 | 0 | 0 | 0 |
01/09/2011 |
4.29
|
10,000 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
31/08/2011 |
4.29
|
50 | 4.47 | 4.47 | 4.29 | 0 | 0 | 0 |
30/08/2011 |
4.47
|
100 | 4.70 | 4.70 | 4.47 | 0 | 0 | 0 |
29/08/2011 |
4.70
|
2,060 | 4.94 | 4.94 | 4.70 | 0 | 0 | 0 |
26/08/2011 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
25/08/2011 |
4.94
|
250 | 5.17 | 5.17 | 4.94 | 0 | 0 | 0 |
24/08/2011 |
5.17
|
1,050 | 5.06 | 5.17 | 4.82 | 0 | 0 | 0 |
23/08/2011 |
5.06
|
10 | 4.82 | 5.06 | 5.06 | 0 | 0 | 0 |
22/08/2011 |
4.82
|
360 | 4.64 | 4.82 | 4.47 | 0 | 0 | 0 |
19/08/2011 |
4.64
|
25,020 | 4.47 | 4.64 | 4.47 | 0 | 0 | 0 |
18/08/2011 |
4.47
|
8,000 | 4.29 | 4.47 | 4.41 | 0 | 0 | 0 |
17/08/2011 |
4.29
|
10 | 4.12 | 4.29 | 4.29 | 0 | 0 | 0 |
16/08/2011 |
4.12
|
1,010 | 4.12 | 4.23 | 4.12 | 0 | 0 | 0 |
15/08/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
12/08/2011 |
4.12
|
10 | 4.29 | 4.29 | 4.12 | 0 | 0 | 0 |
11/08/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
10/08/2011 |
4.29
|
50 | 4.23 | 4.29 | 4.29 | 0 | 0 | 0 |
09/08/2011 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
08/08/2011 |
4.23
|
10 | 4.12 | 4.23 | 4.23 | 0 | 0 | 0 |
05/08/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
04/08/2011 |
4.12
|
204 | 3.94 | 4.12 | 3.94 | 0 | 0 | 0 |
03/08/2011 |
3.94
|
110 | 4.12 | 4.12 | 3.94 | 0 | 0 | 0 |
02/08/2011 |
4.12
|
10 | 4.00 | 4.12 | 4.12 | 0 | 0 | 0 |
01/08/2011 |
4.00
|
10 | 4.12 | 4.12 | 4.00 | 0 | 0 | 0 |
29/07/2011 |
4.12
|
100 | 4.00 | 4.12 | 4.12 | 0 | 0 | 0 |
28/07/2011 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
27/07/2011 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
26/07/2011 |
4.00
|
2,000 | 3.88 | 4.00 | 3.94 | 0 | 0 | 0 |
25/07/2011 |
3.88
|
100 | 3.70 | 3.88 | 3.88 | 0 | 0 | 0 |
22/07/2011 |
3.70
|
500 | 3.53 | 3.70 | 3.70 | 0 | 0 | 0 |
21/07/2011 |
3.53
|
7,500 | 3.70 | 3.88 | 3.53 | 0 | 0 | 0 |
20/07/2011 |
3.70
|
530 | 3.53 | 3.70 | 3.59 | 0 | 0 | 0 |
19/07/2011 |
3.53
|
190 | 3.41 | 3.53 | 3.53 | 0 | 0 | 0 |
18/07/2011 |
3.41
|
160 | 3.59 | 3.65 | 3.41 | 0 | 0 | 0 |
15/07/2011 |
3.59
|
1,200 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
14/07/2011 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
13/07/2011 |
3.76
|
1,110 | 3.94 | 3.94 | 3.76 | 0 | 0 | 0 |
12/07/2011 |
3.94
|
5,000 | 4.06 | 4.06 | 3.94 | 0 | 0 | 0 |
11/07/2011 |
4.06
|
2,000 | 4.17 | 4.17 | 4.06 | 0 | 0 | 0 |
08/07/2011 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
07/07/2011 |
4.17
|
4,000 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
06/07/2011 |
4.17
|
100 | 4.12 | 4.17 | 4.17 | 0 | 0 | 0 |
05/07/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
04/07/2011 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |