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) |
-0.70 | -16.67% | 116,400 | 0 | 0 |
3.40
4.20
3.50
|
2 tháng
(2024-07-22) |
-2 | -36.36% | 193,000 | 0 | 0 |
3.40
5.50
3.50
|
3 tháng
(2024-06-24) |
-2.50 | -41.67% | 308,900 | 0 | 0 |
3.40
6.10
3.50
|
6 tháng
(2024-03-25) |
-3.30 | -48.53% | 4,127,300 | 0 | 0 |
3.40
7
3.50
|
12 tháng
(2023-09-26) |
0.90 | 34.62% | 15,920,400 | -8,200 | -0.0 |
2
8.50
3.50
|
24 tháng
(2022-10-03) |
1 | 40% | 28,318,031 | 13,700 | 0.1 |
1.40
8.50
3.50
|
36 tháng
(2021-10-06) |
0.70 | 25% | 34,372,536 | 14,200 | 0.1 |
1.40
8.50
3.50
|
60 tháng
(2019-10-17) |
2.40 | 218.18% | 42,534,982 | 8,100 | 0.1 |
0.60
8.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
4.40
|
3,010 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
18/11/2011 |
4.50
|
6,150 | 4.50 | 4.50 | 4.30 | 630 | 2,970 | -0.0 |
17/11/2011 |
4.50
|
10,890 | 4.30 | 4.50 | 4.20 | 0 | 4,000 | -0.0 |
16/11/2011 |
4.30
|
780 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
15/11/2011 |
4.40
|
14,670 | 4.60 | 4.60 | 4.40 | 400 | 4,000 | -0.0 |
14/11/2011 |
4.60
|
4,280 | 4.80 | 4.80 | 4.60 | 0 | 1,000 | -0.0 |
11/11/2011 |
4.80
|
5,670 | 5 | 5 | 4.80 | 500 | 0 | 0.0 |
10/11/2011 |
5
|
120 | 4.90 | 5 | 5 | 0 | 0 | 0 |
09/11/2011 |
4.90
|
8,470 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
08/11/2011 |
5.10
|
1,020 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
07/11/2011 |
5.10
|
10,600 | 5.30 | 5.30 | 5.10 | 940 | 0 | 0.0 |
04/11/2011 |
5.30
|
610 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
03/11/2011 |
5.30
|
14,650 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
02/11/2011 |
5.20
|
6,430 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
01/11/2011 |
5.40
|
6,170 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
31/10/2011 |
5.60
|
4,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
28/10/2011 |
5.70
|
1,800 | 5.60 | 5.70 | 5.70 | 0 | 0 | 0 |
27/10/2011 |
5.60
|
2,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
26/10/2011 |
5.60
|
520 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
25/10/2011 |
5.60
|
4,340 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
24/10/2011 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
21/10/2011 |
5.70
|
430 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
20/10/2011 |
5.50
|
1,560 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
19/10/2011 |
5.70
|
5,110 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
18/10/2011 |
5.60
|
3,720 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
17/10/2011 |
5.70
|
7,200 | 5.60 | 5.70 | 5.50 | 500 | 0 | 0.0 |
14/10/2011 |
5.60
|
2,390 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
13/10/2011 |
5.60
|
4,760 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
12/10/2011 |
5.70
|
4,350 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
11/10/2011 |
5.70
|
4,790 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
10/10/2011 |
5.50
|
4,170 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
07/10/2011 |
5.50
|
4,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
06/10/2011 |
5.60
|
13,120 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
05/10/2011 |
5.60
|
4,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
04/10/2011 |
5.60
|
11,150 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
03/10/2011 |
5.60
|
35,690 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
30/09/2011 |
5.80
|
1,220 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
29/09/2011 |
6
|
2,120 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
28/09/2011 |
6.10
|
20,540 | 5.90 | 6.10 | 6 | 0 | 0 | 0 |
27/09/2011 |
5.90
|
13,540 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
26/09/2011 |
6.10
|
23,380 | 5.90 | 6.10 | 5.90 | 0 | 400 | -0.0 |
23/09/2011 |
5.90
|
14,680 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
22/09/2011 |
5.90
|
21,670 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
21/09/2011 |
5.70
|
33,910 | 5.80 | 6 | 5.70 | 100 | 0 | 0.0 |
20/09/2011 |
5.80
|
48,050 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
19/09/2011 |
6.10
|
17,270 | 6 | 6.10 | 5.80 | 100 | 0 | 0.0 |
16/09/2011 |
6
|
81,400 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
15/09/2011 |
6.30
|
67,160 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
14/09/2011 |
6.40
|
44,620 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
13/09/2011 |
6.40
|
96,920 | 6.10 | 6.40 | 6.30 | 0 | 0 | 0 |
12/09/2011 |
6.10
|
85,090 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
09/09/2011 |
5.90
|
41,920 | 5.90 | 6 | 5.70 | 0 | 3,500 | -0.0 |
08/09/2011 |
5.90
|
97,970 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
07/09/2011 |
5.80
|
13,420 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
06/09/2011 |
5.60
|
17,550 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
05/09/2011 |
5.80
|
38,000 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
01/09/2011 |
5.80
|
42,950 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
31/08/2011 |
5.70
|
35,310 | 5.70 | 5.90 | 5.60 | 0 | 2,500 | -0.0 |
30/08/2011 |
5.70
|
5,290 | 5.50 | 5.70 | 5.50 | 1,000 | 0 | 0.0 |
29/08/2011 |
5.50
|
14,700 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
26/08/2011 |
5.50
|
6,510 | 5.50 | 5.60 | 5.30 | 910 | 0 | 0.0 |
25/08/2011 |
5.50
|
1,030 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
24/08/2011 |
5.50
|
1,640 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
23/08/2011 |
5.50
|
5,800 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
22/08/2011 |
5.70
|
2,540 | 5.60 | 5.70 | 5.50 | 500 | 0 | 0.0 |
19/08/2011 |
5.60
|
12,610 | 5.60 | 5.60 | 5.40 | 500 | 0 | 0.0 |
18/08/2011 |
5.60
|
5,250 | 5.60 | 5.70 | 5.40 | 500 | 0 | 0.0 |
17/08/2011 |
5.60
|
12,970 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
16/08/2011 |
5.50
|
1,990 | 5.40 | 5.50 | 5.20 | 1,590 | 0 | 0.0 |
15/08/2011 |
5.40
|
8,000 | 5.30 | 5.40 | 5.20 | 4,000 | 0 | 0.0 |
12/08/2011 |
5.30
|
6,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
11/08/2011 |
5.30
|
3,270 | 5.50 | 5.50 | 5.30 | 500 | 0 | 0.0 |
10/08/2011 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
09/08/2011 |
5.50
|
3,630 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
08/08/2011 |
5.70
|
1,390 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
05/08/2011 |
5.50
|
7,210 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
04/08/2011 |
5.60
|
7,750 | 5.50 | 5.60 | 5.50 | 500 | 0 | 0.0 |
03/08/2011 |
5.50
|
24,300 | 5.50 | 5.70 | 5.40 | 1,000 | 0 | 0.0 |
02/08/2011 |
5.50
|
4,330 | 5.50 | 5.50 | 5.40 | 500 | 0 | 0.0 |
01/08/2011 |
5.50
|
11,370 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
29/07/2011 |
5.60
|
10,220 | 5.60 | 5.60 | 5.40 | 500 | 0 | 0.0 |
28/07/2011 |
5.60
|
17,290 | 5.80 | 5.90 | 5.60 | 2,000 | 0 | 0.0 |
27/07/2011 |
5.80
|
3,160 | 5.70 | 5.90 | 5.60 | 320 | 0 | 0.0 |
26/07/2011 |
5.70
|
9,520 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
25/07/2011 |
5.90
|
25,470 | 6.20 | 6.20 | 5.90 | 1,180 | 0 | 0.0 |
22/07/2011 |
6.20
|
13,950 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
21/07/2011 |
6.20
|
25,340 | 6.30 | 6.30 | 6 | 1,640 | 0 | 0.0 |
20/07/2011 |
6.30
|
11,510 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
19/07/2011 |
6.30
|
32,240 | 6.10 | 6.30 | 6 | 500 | 200 | 0.0 |
18/07/2011 |
6.10
|
335 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
15/07/2011 |
6.20
|
18,030 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
14/07/2011 |
6.30
|
10,640 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
13/07/2011 |
6.30
|
10,650 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
12/07/2011 |
6.40
|
2,150 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
11/07/2011 |
6.40
|
21,100 | 6.20 | 6.40 | 6 | 0 | 1,040 | -0.0 |
08/07/2011 |
6.20
|
25,580 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
07/07/2011 |
6.20
|
3,260 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
06/07/2011 |
6.30
|
6,780 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
05/07/2011 |
6.40
|
23,650 | 6.40 | 6.70 | 6.40 | 500 | 0 | 0.0 |
04/07/2011 |
6.40
|
19,680 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |