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) |
-0.20 | -4.65% | 150,500 | 0 | 0 |
4.10
4.30
4.20
|
2 tháng
(2024-07-22) |
-0.50 | -10.87% | 429,700 | -300 | -0.0 |
4
4.60
4.20
|
3 tháng
(2024-06-21) |
-0.70 | -14.58% | 1,358,300 | -79,600 | -0.4 |
4
4.80
4.20
|
6 tháng
(2024-03-25) |
0 | 0% | 3,687,300 | -300 | -0.0 |
3.70
4.90
4.20
|
12 tháng
(2023-09-25) |
-0.80 | -16.33% | 5,549,100 | -3,600 | -0.0 |
3.70
5
4.20
|
24 tháng
(2022-09-30) |
-0.80 | -16.33% | 11,977,529 | -26,200 | -0.2 |
2.40
6.40
4.20
|
36 tháng
(2021-10-05) |
-4 | -49.38% | 33,889,259 | 5,500 | 0.3 |
2.40
17.56
4.20
|
60 tháng
(2019-10-16) |
-1.36 | -24.91% | 45,916,253 | -12,200 | 0.2 |
2.18
17.56
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
5.12
|
100 | 5.20 | 5.20 | 5.12 | 0 | 0 | 0 |
18/11/2011 |
5.20
|
1,400 | 5.28 | 5.28 | 5.05 | 0 | 0 | 0 |
17/11/2011 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
16/11/2011 |
5.28
|
8,700 | 5.20 | 5.43 | 5.20 | 0 | 0 | 0 |
15/11/2011 |
5.20
|
9,000 | 5.20 | 5.51 | 5.20 | 0 | 2,000 | -0.0 |
14/11/2011 |
5.20
|
3,100 | 5.28 | 5.90 | 5.20 | 0 | 0 | 0 |
11/11/2011 |
5.28
|
2,000 | 5.51 | 5.90 | 5.28 | 0 | 0 | 0 |
10/11/2011 |
5.51
|
4,500 | 5.82 | 5.82 | 5.51 | 0 | 0 | 0 |
09/11/2011 |
5.82
|
1,000 | 6.21 | 6.21 | 5.82 | 0 | 0 | 0 |
08/11/2011 |
6.21
|
300 | 6.13 | 6.21 | 6.21 | 0 | 0 | 0 |
07/11/2011 |
6.13
|
2,000 | 5.67 | 6.13 | 6.13 | 0 | 0 | 0 |
04/11/2011 |
5.67
|
3,800 | 5.90 | 6.29 | 5.67 | 300 | 0 | 0.0 |
03/11/2011 |
5.90
|
2,200 | 5.90 | 5.90 | 5.74 | 0 | 1,700 | -0.0 |
02/11/2011 |
5.90
|
12,200 | 6.29 | 6.29 | 5.90 | 0 | 7,300 | -0.1 |
01/11/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
31/10/2011 |
6.29
|
8,300 | 6.29 | 6.36 | 6.21 | 0 | 3,000 | -0.0 |
28/10/2011 |
6.29
|
23,700 | 6.21 | 6.36 | 6.21 | 0 | 0 | 0 |
27/10/2011 |
6.21
|
5,700 | 6.29 | 6.36 | 6.21 | 0 | 0 | 0 |
26/10/2011 |
6.29
|
500 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 |
25/10/2011 |
6.36
|
7,800 | 6.52 | 6.52 | 6.36 | 0 | 0 | 0 |
24/10/2011 |
6.52
|
500 | 6.44 | 6.52 | 6.52 | 0 | 0 | 0 |
21/10/2011 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
20/10/2011 |
6.44
|
2,700 | 6.52 | 6.52 | 6.44 | 700 | 0 | 0.0 |
19/10/2011 |
6.52
|
2,300 | 6.52 | 6.52 | 6.44 | 1,300 | 0 | 0.0 |
18/10/2011 |
6.52
|
12,100 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
17/10/2011 |
6.52
|
9,000 | 6.52 | 6.60 | 6.52 | 900 | 0 | 0.0 |
14/10/2011 |
6.52
|
6,400 | 6.44 | 6.52 | 6.52 | 4,100 | 0 | 0.0 |
13/10/2011 |
6.44
|
6,900 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
12/10/2011 |
6.44
|
11,200 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
11/10/2011 |
6.44
|
300 | 6.36 | 6.44 | 6.44 | 0 | 0 | 0 |
10/10/2011 |
6.36
|
4,700 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 |
07/10/2011 |
6.36
|
16,000 | 6.44 | 6.44 | 6.29 | 0 | 0 | 0 |
06/10/2011 |
6.44
|
2,300 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
05/10/2011 |
6.44
|
10,700 | 6.21 | 6.44 | 6.29 | 0 | 0 | 0 |
04/10/2011 |
6.21
|
6,900 | 6.29 | 6.29 | 6.21 | 0 | 4,900 | -0.0 |
03/10/2011 |
6.29
|
2,900 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 |
30/09/2011 |
6.36
|
1,000 | 6.60 | 6.60 | 6.36 | 0 | 0 | 0 |
29/09/2011 |
6.60
|
14,500 | 6.60 | 6.60 | 6.44 | 0 | 0 | 0 |
28/09/2011 |
6.60
|
5,700 | 6.52 | 6.75 | 6.60 | 0 | 0 | 0 |
27/09/2011 |
6.52
|
16,000 | 6.44 | 6.52 | 6.44 | 0 | 0 | 0 |
26/09/2011 |
6.44
|
1,100 | 6.44 | 6.60 | 6.44 | 0 | 0 | 0 |
23/09/2011 |
6.44
|
4,100 | 6.67 | 6.91 | 6.44 | 0 | 0 | 0 |
22/09/2011 |
6.67
|
3,200 | 6.83 | 6.83 | 6.60 | 0 | 0 | 0 |
21/09/2011 |
6.83
|
100 | 6.67 | 6.83 | 6.83 | 0 | 0 | 0 |
20/09/2011 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
19/09/2011 |
6.67
|
4,400 | 6.60 | 6.83 | 6.21 | 0 | 0 | 0 |
16/09/2011 |
6.60
|
14,800 | 7.06 | 7.06 | 6.52 | 0 | 0 | 0 |
15/09/2011 |
7.06
|
11,500 | 6.91 | 7.30 | 6.83 | 0 | 0 | 0 |
14/09/2011 |
6.91
|
57,100 | 7.30 | 7.61 | 6.91 | 8,000 | 0 | 0.1 |
13/09/2011 |
7.30
|
34,700 | 6.91 | 7.30 | 7.06 | 800 | 0 | 0.0 |
12/09/2011 |
6.91
|
25,700 | 6.52 | 6.91 | 6.60 | 0 | 0 | 0 |
09/09/2011 |
6.52
|
24,000 | 6.52 | 6.75 | 6.44 | 1,200 | 9,000 | -0.1 |
08/09/2011 |
6.52
|
33,700 | 6.44 | 6.67 | 6.52 | 1,900 | 0 | 0.0 |
07/09/2011 |
6.44
|
28,000 | 6.21 | 6.44 | 6.29 | 0 | 0 | 0 |
06/09/2011 |
6.21
|
7,400 | 6.36 | 6.36 | 6.21 | 0 | 3,000 | -0.0 |
05/09/2011 |
6.36
|
4,500 | 6.44 | 6.44 | 6.36 | 0 | 0 | 0 |
01/09/2011 |
6.44
|
39,000 | 6.21 | 6.52 | 6.29 | 2,000 | 0 | 0.0 |
31/08/2011 |
6.21
|
15,700 | 6.21 | 6.29 | 6.21 | 0 | 0 | 0 |
30/08/2011 |
6.21
|
23,600 | 6.21 | 6.36 | 6.13 | 0 | 0 | 0 |
29/08/2011 |
6.21
|
8,200 | 5.98 | 6.21 | 6.13 | 0 | 0 | 0 |
26/08/2011 |
5.98
|
11,600 | 6.21 | 6.21 | 5.98 | 0 | 0 | 0 |
25/08/2011 |
6.21
|
0 | 5.98 | 6.21 | 6.21 | 0 | 0 | 0 |
24/08/2011 |
5.98
|
900 | 6.13 | 6.21 | 5.98 | 0 | 0 | 0 |
23/08/2011 |
6.13
|
500 | 6.21 | 6.21 | 6.13 | 0 | 0 | 0 |
22/08/2011 |
6.21
|
26,500 | 6.05 | 6.21 | 5.98 | 800 | 0 | 0.0 |
19/08/2011 |
6.05
|
13,900 | 6.05 | 6.13 | 5.90 | 0 | 0 | 0 |
18/08/2011 |
6.05
|
18,900 | 6.05 | 6.13 | 6.05 | 2,400 | 0 | 0.0 |
17/08/2011 |
6.05
|
8,100 | 5.90 | 6.05 | 5.90 | 2,600 | 0 | 0.0 |
16/08/2011 |
5.90
|
2,300 | 6.05 | 6.05 | 5.90 | 0 | 0 | 0 |
15/08/2011 |
6.05
|
2,800 | 6.13 | 6.13 | 5.74 | 0 | 0 | 0 |
12/08/2011 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
11/08/2011 |
6.13
|
1,000 | 5.90 | 6.13 | 6.13 | 0 | 0 | 0 |
10/08/2011 |
5.90
|
2,000 | 5.90 | 5.98 | 5.90 | 0 | 1,000 | -0.0 |
09/08/2011 |
5.90
|
4,700 | 5.98 | 5.98 | 5.74 | 0 | 0 | 0 |
08/08/2011 |
5.98
|
6,300 | 5.98 | 5.98 | 5.74 | 0 | 4,800 | -0.0 |
05/08/2011 |
5.98
|
4,700 | 6.21 | 6.21 | 5.98 | 0 | 0 | 0 |
04/08/2011 |
6.21
|
2,200 | 5.98 | 6.21 | 6.13 | 1,000 | 0 | 0.0 |
03/08/2011 |
5.98
|
4,100 | 5.98 | 6.05 | 5.90 | 0 | 0 | 0 |
02/08/2011 |
5.98
|
2,500 | 5.90 | 6.05 | 5.98 | 0 | 0 | 0 |
01/08/2011 |
5.90
|
4,800 | 6.13 | 6.13 | 5.90 | 0 | 0 | 0 |
29/07/2011 |
6.13
|
2,400 | 6.05 | 6.13 | 5.90 | 0 | 0 | 0 |
28/07/2011 |
6.05
|
700 | 6.21 | 6.21 | 6.05 | 0 | 0 | 0 |
27/07/2011 |
6.21
|
100 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
26/07/2011 |
6.21
|
4,000 | 6.13 | 6.21 | 6.21 | 4,000 | 0 | 0.0 |
25/07/2011 |
6.13
|
2,700 | 6.29 | 6.29 | 6.13 | 0 | 0 | 0 |
22/07/2011 |
6.29
|
3,000 | 6.21 | 6.29 | 6.21 | 0 | 0 | 0 |
21/07/2011 |
6.21
|
3,700 | 6.29 | 6.36 | 6.21 | 0 | 0 | 0 |
20/07/2011 |
6.29
|
4,500 | 6.21 | 6.29 | 6.13 | 0 | 0 | 0 |
19/07/2011 |
6.21
|
3,000 | 6.13 | 6.21 | 6.13 | 0 | 0 | 0 |
18/07/2011 |
6.13
|
3,900 | 6.13 | 6.21 | 5.98 | 1,200 | 0 | 0.0 |
15/07/2011 |
6.13
|
2,000 | 6.36 | 6.36 | 6.13 | 0 | 0 | 0 |
14/07/2011 |
6.36
|
4,800 | 6.29 | 6.36 | 6.21 | 3,800 | 0 | 0.0 |
13/07/2011 |
6.29
|
2,600 | 5.90 | 6.29 | 6.21 | 2,000 | 0 | 0.0 |
12/07/2011 |
5.90
|
25,500 | 6.13 | 6.13 | 5.90 | 0 | 0 | 0 |
11/07/2011 |
6.13
|
32,200 | 6.36 | 6.36 | 6.13 | 0 | 0 | 0 |
08/07/2011 |
6.36
|
10,900 | 6.29 | 6.36 | 6.21 | 0 | 0 | 0 |
07/07/2011 |
6.29
|
9,600 | 6.36 | 6.36 | 6.29 | 0 | 0 | 0 |
06/07/2011 |
6.36
|
0 | 6.52 | 6.36 | 6.36 | 0 | 0 | 0 |
05/07/2011 |
6.52
|
6,800 | 6.29 | 6.52 | 6.29 | 0 | 0 | 0 |
04/07/2011 |
6.29
|
8,100 | 6.29 | 6.29 | 6.13 | 0 | 0 | 0 |