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) |
-0.25 | -1.30% | 7,800 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-24) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-25) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-26) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-10-03) |
7.44 | 64.69% | 226,400 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-06) |
5.85 | 44.68% | 398,900 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-17) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/10/2011 |
3.83
|
3,620 | 3.83 | 3.83 | 3.71 | 0 | 0 | 0 |
25/10/2011 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
24/10/2011 |
3.83
|
6,000 | 3.77 | 3.83 | 3.83 | 0 | 0 | 0 |
21/10/2011 |
3.77
|
5,040 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
20/10/2011 |
3.90
|
690 | 3.83 | 3.90 | 3.64 | 0 | 0 | 0 |
19/10/2011 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
18/10/2011 |
3.83
|
5,000 | 3.90 | 3.90 | 3.83 | 0 | 0 | 0 |
17/10/2011 |
3.90
|
5,920 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 |
14/10/2011 |
3.96
|
5,000 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
13/10/2011 |
3.96
|
11,000 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 |
12/10/2011 |
3.96
|
3,990 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 |
11/10/2011 |
4.02
|
3,000 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
10/10/2011 |
4.02
|
170 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
07/10/2011 |
4.02
|
1,690 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
06/10/2011 |
4.02
|
1,010 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
05/10/2011 |
4.02
|
10 | 3.83 | 4.02 | 4.02 | 0 | 0 | 0 |
04/10/2011 |
3.83
|
1,010 | 3.90 | 3.90 | 3.83 | 0 | 0 | 0 |
03/10/2011 |
3.90
|
11,510 | 4.09 | 4.09 | 3.90 | 0 | 0 | 0 |
30/09/2011 |
4.09
|
5,000 | 4.15 | 4.15 | 4.09 | 0 | 0 | 0 |
29/09/2011 |
4.15
|
1,010 | 4.22 | 4.22 | 4.09 | 0 | 0 | 0 |
28/09/2011 |
4.22
|
1,100 | 4.15 | 4.22 | 4.02 | 0 | 0 | 0 |
27/09/2011 |
4.15
|
380 | 4.15 | 4.15 | 3.96 | 0 | 360 | -0.0 |
26/09/2011 |
4.15
|
5,020 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 |
23/09/2011 |
4.15
|
1,910 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 |
22/09/2011 |
4.15
|
2,010 | 3.96 | 4.15 | 4.15 | 0 | 0 | 0 |
21/09/2011 |
3.96
|
3,020 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 |
20/09/2011 |
3.96
|
770 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 |
19/09/2011 |
3.96
|
510 | 3.96 | 3.96 | 3.77 | 0 | 0 | 0 |
16/09/2011 |
3.96
|
10 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 |
15/09/2011 |
4.09
|
10,000 | 4.28 | 4.28 | 4.09 | 0 | 0 | 0 |
14/09/2011 |
4.28
|
6,440 | 4.41 | 4.47 | 4.28 | 0 | 0 | 0 |
13/09/2011 |
4.41
|
1,180 | 4.22 | 4.41 | 4.34 | 0 | 0 | 0 |
12/09/2011 |
4.22
|
1,800 | 4.02 | 4.22 | 4.22 | 0 | 0 | 0 |
09/09/2011 |
4.02
|
2,100 | 3.96 | 4.09 | 3.83 | 0 | 20 | -0.0 |
08/09/2011 |
3.96
|
10,030 | 3.83 | 3.96 | 3.83 | 0 | 0 | 0 |
07/09/2011 |
3.83
|
10,200 | 3.83 | 3.83 | 3.77 | 0 | 0 | 0 |
06/09/2011 |
3.83
|
2,000 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
05/09/2011 |
3.83
|
900 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 |
01/09/2011 |
3.83
|
20 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 |
31/08/2011 |
4.02
|
6,200 | 3.90 | 4.02 | 3.96 | 0 | 0 | 0 |
30/08/2011 |
3.90
|
9,020 | 3.96 | 4.02 | 3.90 | 0 | 0 | 0 |
29/08/2011 |
3.96
|
4,010 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 |
26/08/2011 |
4.02
|
2,660 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 |
25/08/2011 |
3.96
|
2,430 | 3.83 | 3.96 | 3.90 | 0 | 0 | 0 |
24/08/2011 |
3.83
|
3,560 | 3.71 | 3.83 | 3.77 | 0 | 0 | 0 |
23/08/2011 |
3.71
|
1,530 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
22/08/2011 |
3.71
|
210 | 3.64 | 3.71 | 3.71 | 0 | 0 | 0 |
19/08/2011 |
3.64
|
3,300 | 3.71 | 3.71 | 3.64 | 0 | 0 | 0 |
18/08/2011 |
3.71
|
5,360 | 3.64 | 3.71 | 3.64 | 0 | 0 | 0 |
17/08/2011 |
3.64
|
1,200 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
16/08/2011 |
3.64
|
16,500 | 3.64 | 3.64 | 3.58 | 0 | 0 | 0 |
15/08/2011 |
3.64
|
212,500 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 |
12/08/2011 |
3.83
|
400 | 3.71 | 3.83 | 3.83 | 0 | 0 | 0 |
11/08/2011 |
3.71
|
1,160 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
10/08/2011 |
3.90
|
510 | 3.77 | 3.90 | 3.90 | 0 | 0 | 0 |
09/08/2011 |
3.77
|
7,820 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
08/08/2011 |
3.90
|
4,020 | 3.96 | 4.02 | 3.90 | 0 | 0 | 0 |
05/08/2011 |
3.96
|
4,190 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 |
04/08/2011 |
4.09
|
1,325 | 3.96 | 4.09 | 3.90 | 0 | 0 | 0 |
03/08/2011 |
3.96
|
6,000 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 |
02/08/2011 |
4.02
|
4,310 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 |
01/08/2011 |
4.02
|
1,500 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
29/07/2011 |
4.02
|
2,000 | 4.09 | 4.09 | 4.02 | 0 | 0 | 0 |
28/07/2011 |
4.09
|
4,010 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 |
27/07/2011 |
4.09
|
1,000 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
26/07/2011 |
4.09
|
7,000 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 |
25/07/2011 |
4.15
|
3,610 | 4.09 | 4.15 | 3.96 | 0 | 0 | 0 |
22/07/2011 |
4.09
|
4,000 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 |
21/07/2011 |
4.09
|
7,000 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 |
20/07/2011 |
4.09
|
14,540 | 3.96 | 4.09 | 3.90 | 0 | 0 | 0 |
19/07/2011 |
3.96
|
160 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
18/07/2011 |
3.96
|
500 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 |
15/07/2011 |
4.09
|
2,830 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
14/07/2011 |
4.15
|
5,010 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 |
13/07/2011 |
4.15
|
4,000 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 |
12/07/2011 |
4.15
|
11,810 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
11/07/2011 |
4.15
|
1,610 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
08/07/2011 |
4.15
|
21,000 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
07/07/2011 |
4.15
|
20,030 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 |
06/07/2011 |
4.15
|
1,220 | 4.02 | 4.15 | 3.96 | 0 | 0 | 0 |
05/07/2011 |
4.02
|
3,960 | 4.09 | 4.15 | 4.02 | 0 | 1,550 | -0.0 |
04/07/2011 |
4.09
|
2,010 | 3.96 | 4.09 | 4.09 | 0 | 0 | 0 |
01/07/2011 |
3.96
|
6,000 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 |
30/06/2011 |
4.09
|
5,800 | 4.28 | 4.28 | 4.09 | 0 | 2,700 | -0.0 |
29/06/2011 |
4.28
|
930 | 4.09 | 4.28 | 3.96 | 0 | 0 | 0 |
28/06/2011 |
4.09
|
4,640 | 4.02 | 4.09 | 3.83 | 0 | 0 | 0 |
27/06/2011 |
4.02
|
3,020 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 |
24/06/2011 |
4.15
|
1,710 | 4.02 | 4.15 | 4.09 | 0 | 0 | 0 |
23/06/2011 |
4.02
|
14,620 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
22/06/2011 |
4.15
|
17,780 | 4.22 | 4.22 | 4.02 | 0 | 0 | 0 |
21/06/2011 |
4.22
|
24,070 | 4.22 | 4.22 | 4.02 | 0 | 0 | 0 |
20/06/2011 |
4.22
|
960 | 4.41 | 4.41 | 4.22 | 0 | 0 | 0 |
17/06/2011 |
4.41
|
500 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
16/06/2011 |
4.41
|
3,110 | 4.28 | 4.41 | 4.09 | 0 | 0 | 0 |
15/06/2011 |
4.28
|
13,100 | 4.41 | 4.60 | 4.28 | 0 | 0 | 0 |
14/06/2011 |
4.41
|
2,420 | 4.22 | 4.41 | 4.34 | 0 | 0 | 0 |
13/06/2011 |
4.22
|
4,870 | 4.02 | 4.22 | 4.22 | 0 | 0 | 0 |
10/06/2011 |
4.02
|
12,620 | 4.02 | 4.22 | 4.02 | 0 | 0 | 0 |
09/06/2011 |
4.02
|
9,010 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 |
08/06/2011 |
4.15
|
12,580 | 4.34 | 4.34 | 4.15 | 0 | 0 | 0 |