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) |
0.30 | 3.66% | 10,600 | 3,100 | 0.0 |
7.10
8.80
8.50
|
2 tháng
(2024-07-22) |
0.50 | 6.25% | 40,500 | 3,100 | 0.0 |
7.10
9.60
8.50
|
3 tháng
(2024-06-21) |
0.10 | 1.19% | 47,400 | 2,978 | 0.0 |
7.10
9.60
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 688,200 | -9,822 | -0.1 |
5
10
8.50
|
12 tháng
(2023-09-25) |
3.10 | 57.41% | 1,718,100 | -3,922 | -0.0 |
4.50
10
8.50
|
24 tháng
(2022-09-30) |
1.17 | 15.91% | 4,391,256 | 21,280 | 0.1 |
3.90
10
8.50
|
36 tháng
(2021-10-05) |
-2.41 | -22.08% | 9,585,261 | -13,390 | -0.7 |
3.90
16.62
8.50
|
60 tháng
(2019-10-16) |
3.76 | 79.18% | 13,607,272 | 155,610 | 1.8 |
3.90
16.62
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
22/11/2011 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
21/11/2011 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
18/11/2011 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
17/11/2011 |
4.17
|
200 | 3.99 | 4.17 | 4.17 | 0 | 0 | 0 |
16/11/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
15/11/2011 |
3.99
|
900 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
14/11/2011 |
3.99
|
6,500 | 4.11 | 4.11 | 3.99 | 0 | 0 | 0 |
11/11/2011 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
10/11/2011 |
4.11
|
1,300 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
09/11/2011 |
4.11
|
200 | 3.99 | 4.11 | 4.11 | 0 | 0 | 0 |
08/11/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
07/11/2011 |
3.99
|
1,800 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
04/11/2011 |
3.99
|
2,000 | 4.11 | 4.11 | 3.94 | 0 | 0 | 0 |
03/11/2011 |
4.11
|
3,000 | 4.41 | 4.41 | 4.11 | 0 | 0 | 0 |
02/11/2011 |
4.41
|
1,000 | 4.70 | 4.70 | 4.41 | 0 | 0 | 0 |
01/11/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
31/10/2011 |
4.70
|
100 | 4.52 | 4.70 | 4.70 | 0 | 0 | 0 |
28/10/2011 |
4.52
|
100 | 4.23 | 4.52 | 4.52 | 0 | 0 | 0 |
27/10/2011 |
4.23
|
900 | 4.17 | 4.23 | 4.23 | 0 | 0 | 0 |
26/10/2011 |
4.17
|
1,400 | 4.11 | 4.23 | 4.17 | 0 | 0 | 0 |
25/10/2011 |
4.11
|
0 | 4.05 | 4.11 | 4.11 | 0 | 0 | 0 |
24/10/2011 |
4.05
|
3,500 | 4.35 | 4.41 | 4.05 | 0 | 0 | 0 |
21/10/2011 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
20/10/2011 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
19/10/2011 |
4.35
|
400 | 4.11 | 4.35 | 4.35 | 0 | 0 | 0 |
18/10/2011 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
17/10/2011 |
4.11
|
100 | 4.41 | 4.41 | 4.11 | 0 | 0 | 0 |
14/10/2011 |
4.41
|
1,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
13/10/2011 |
4.41
|
1,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
12/10/2011 |
4.41
|
2,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
11/10/2011 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
10/10/2011 |
4.41
|
3,100 | 4.70 | 4.70 | 4.41 | 0 | 0 | 0 |
07/10/2011 |
4.70
|
300 | 4.41 | 4.76 | 4.70 | 0 | 0 | 0 |
06/10/2011 |
4.41
|
600 | 4.70 | 4.70 | 4.41 | 0 | 0 | 0 |
05/10/2011 |
4.70
|
100 | 4.41 | 4.70 | 4.70 | 0 | 0 | 0 |
04/10/2011 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
03/10/2011 |
4.41
|
1,600 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
30/09/2011 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
29/09/2011 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
28/09/2011 |
4.41
|
1,500 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
27/09/2011 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
26/09/2011 |
4.41
|
2,500 | 4.58 | 4.58 | 4.41 | 0 | 0 | 0 |
23/09/2011 |
4.58
|
0 | 4.64 | 4.58 | 4.58 | 0 | 0 | 0 |
22/09/2011 |
4.64
|
2,200 | 4.58 | 4.64 | 4.46 | 0 | 0 | 0 |
21/09/2011 |
4.58
|
1,300 | 4.70 | 4.70 | 4.58 | 100 | 0 | 0.0 |
20/09/2011 |
4.70
|
3,100 | 4.41 | 4.70 | 4.23 | 0 | 0 | 0 |
19/09/2011 |
4.41
|
300 | 4.52 | 4.52 | 4.41 | 300 | 0 | 0.0 |
16/09/2011 |
4.52
|
4,100 | 4.82 | 4.82 | 4.52 | 0 | 0 | 0 |
15/09/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
14/09/2011 |
4.82
|
29,900 | 5.17 | 5.17 | 4.82 | 400 | 0 | 0.0 |
13/09/2011 |
5.17
|
7,000 | 5.52 | 5.52 | 5.17 | 0 | 0 | 0 |
12/09/2011 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
09/09/2011 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
08/09/2011 |
5.52
|
600 | 5.64 | 5.82 | 5.29 | 0 | 0 | 0 |
07/09/2011 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
06/09/2011 |
5.64
|
100 | 5.29 | 5.64 | 5.64 | 0 | 0 | 0 |
05/09/2011 |
5.29
|
3,200 | 4.99 | 5.29 | 5.23 | 0 | 0 | 0 |
01/09/2011 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
31/08/2011 |
4.99
|
600 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
30/08/2011 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
29/08/2011 |
4.99
|
100 | 4.88 | 4.99 | 4.99 | 0 | 0 | 0 |
26/08/2011 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
25/08/2011 |
4.88
|
100 | 4.64 | 4.88 | 4.88 | 0 | 0 | 0 |
24/08/2011 |
4.64
|
100 | 4.41 | 4.64 | 4.64 | 0 | 0 | 0 |
23/08/2011 |
4.41
|
300 | 4.41 | 4.58 | 4.41 | 0 | 0 | 0 |
22/08/2011 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
19/08/2011 |
4.41
|
200 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
18/08/2011 |
4.41
|
600 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
17/08/2011 |
4.41
|
1,800 | 4.70 | 4.70 | 4.41 | 0 | 0 | 0 |
16/08/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
15/08/2011 |
4.70
|
100 | 4.52 | 4.70 | 4.70 | 0 | 0 | 0 |
12/08/2011 |
4.52
|
100 | 4.29 | 4.52 | 4.52 | 0 | 0 | 0 |
11/08/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
10/08/2011 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
09/08/2011 |
4.29
|
100 | 4.41 | 4.41 | 4.29 | 0 | 0 | 0 |
08/08/2011 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
05/08/2011 |
4.41
|
5,000 | 4.52 | 4.52 | 4.41 | 0 | 0 | 0 |
04/08/2011 |
4.52
|
5,500 | 4.41 | 4.52 | 4.41 | 0 | 0 | 0 |
03/08/2011 |
4.41
|
2,400 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
02/08/2011 |
4.41
|
200 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
01/08/2011 |
4.41
|
600 | 4.46 | 4.46 | 4.41 | 0 | 0 | 0 |
29/07/2011 |
4.46
|
6,100 | 4.46 | 4.70 | 4.17 | 0 | 0 | 0 |
28/07/2011 |
4.46
|
5,000 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
27/07/2011 |
4.46
|
5,000 | 4.52 | 4.52 | 4.46 | 0 | 0 | 0 |
26/07/2011 |
4.52
|
3,600 | 4.58 | 4.76 | 4.46 | 0 | 0 | 0 |
25/07/2011 |
4.58
|
1,600 | 4.46 | 4.58 | 4.11 | 0 | 0 | 0 |
22/07/2011 |
4.46
|
700 | 4.46 | 4.46 | 4.11 | 0 | 0 | 0 |
21/07/2011 |
4.46
|
1,000 | 4.23 | 4.46 | 3.94 | 0 | 0 | 0 |
20/07/2011 |
4.23
|
1,000 | 4.29 | 4.29 | 4.11 | 0 | 0 | 0 |
19/07/2011 |
4.29
|
5,500 | 4.64 | 4.64 | 4.23 | 0 | 0 | 0 |
18/07/2011 |
4.64
|
7,000 | 4.70 | 4.70 | 4.41 | 0 | 0 | 0 |
15/07/2011 |
4.70
|
200 | 4.99 | 4.99 | 4.70 | 0 | 0 | 0 |
14/07/2011 |
4.99
|
200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
13/07/2011 |
4.99
|
1,200 | 4.82 | 5.05 | 4.99 | 0 | 0 | 0 |
12/07/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
11/07/2011 |
4.82
|
200 | 4.99 | 4.99 | 4.82 | 0 | 0 | 0 |
08/07/2011 |
4.99
|
10,000 | 5.11 | 5.11 | 4.99 | 0 | 0 | 0 |
07/07/2011 |
5.11
|
5,000 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
06/07/2011 |
5.11
|
5,000 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |