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) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.50
5.80
5.50
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.50
|
3 tháng
(2024-06-24) |
0.20 | 3.70% | 230,400 | 0 | 0 |
4.70
5.90
5.50
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.50
|
12 tháng
(2023-09-26) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.50
|
24 tháng
(2022-10-03) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.50
|
36 tháng
(2021-10-06) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.50
|
60 tháng
(2019-10-17) |
4 | 250% | 13,324,826 | -730,603 | -1.0 |
0.50
9
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2011 |
4.01
|
7,800 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
23/11/2011 |
4.33
|
1,200 | 4.25 | 4.33 | 4.25 | 0 | 0 | 0 |
22/11/2011 |
4.09
|
2,000 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
21/11/2011 |
4.09
|
3,700 | 4.25 | 4.25 | 4.09 | 1,000 | 0 | 0.0 |
18/11/2011 |
4.09
|
8,200 | 4.09 | 4.09 | 4.09 | 100 | 0 | 0.0 |
17/11/2011 |
4.33
|
100 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
16/11/2011 |
4.57
|
10,700 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
15/11/2011 |
4.89
|
400 | 4.89 | 4.89 | 4.89 | 100 | 0 | 0.0 |
14/11/2011 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
11/11/2011 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
10/11/2011 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
09/11/2011 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
08/11/2011 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
07/11/2011 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
04/11/2011 |
5.21
|
100 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
03/11/2011 |
5.53
|
300 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
02/11/2011 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
01/11/2011 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
31/10/2011 |
5.93
|
2,000 | 5.93 | 5.93 | 5.93 | 2,000 | 0 | 0.0 |
28/10/2011 |
5.69
|
2,000 | 5.77 | 5.77 | 5.69 | 0 | 0 | 0 |
27/10/2011 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
26/10/2011 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
25/10/2011 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
24/10/2011 |
5.61
|
200 | 5.93 | 5.93 | 5.61 | 0 | 0 | 0 |
21/10/2011 |
5.61
|
600 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
20/10/2011 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
19/10/2011 |
5.69
|
100 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
18/10/2011 |
5.45
|
500 | 5.05 | 5.53 | 5.05 | 0 | 0 | 0 |
17/10/2011 |
5.29
|
4,100 | 5.61 | 5.61 | 5.21 | 0 | 100 | -0.0 |
14/10/2011 |
5.29
|
4,300 | 5.61 | 5.61 | 5.29 | 0 | 0 | 0 |
13/10/2011 |
5.53
|
100 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
12/10/2011 |
5.21
|
1,000 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
11/10/2011 |
5.45
|
4,100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
10/10/2011 |
5.53
|
200 | 5.29 | 5.53 | 5.29 | 0 | 0 | 0 |
07/10/2011 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
06/10/2011 |
5.53
|
400 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
05/10/2011 |
5.37
|
2,800 | 5.29 | 5.61 | 5.29 | 0 | 0 | 0 |
04/10/2011 |
5.61
|
100 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
03/10/2011 |
5.29
|
7,100 | 5.61 | 5.61 | 5.29 | 0 | 0 | 0 |
30/09/2011 |
5.61
|
4,600 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
29/09/2011 |
5.61
|
4,100 | 5.61 | 5.61 | 5.53 | 0 | 0 | 0 |
28/09/2011 |
5.77
|
3,100 | 6.01 | 6.01 | 5.69 | 0 | 0 | 0 |
27/09/2011 |
5.77
|
12,000 | 5.61 | 5.77 | 5.61 | 0 | 0 | 0 |
26/09/2011 |
5.61
|
3,000 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
23/09/2011 |
5.61
|
12,400 | 5.45 | 5.61 | 5.45 | 0 | 0 | 0 |
22/09/2011 |
6.01
|
4,500 | 5.61 | 6.01 | 5.53 | 0 | 0 | 0 |
21/09/2011 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
20/09/2011 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
19/09/2011 |
5.93
|
3,300 | 6.09 | 6.09 | 5.93 | 0 | 0 | 0 |
16/09/2011 |
5.61
|
12,000 | 5.85 | 5.93 | 5.61 | 0 | 0 | 0 |
15/09/2011 |
6.25
|
31,100 | 6.41 | 6.41 | 6.01 | 0 | 0 | 0 |
14/09/2011 |
6.25
|
28,400 | 6.57 | 6.57 | 6.25 | 0 | 0 | 0 |
13/09/2011 |
6.25
|
17,000 | 6.09 | 6.25 | 6.09 | 0 | 0 | 0 |
12/09/2011 |
6.01
|
23,900 | 5.61 | 6.01 | 5.61 | 0 | 0 | 0 |
09/09/2011 |
5.61
|
400 | 5.85 | 5.85 | 5.61 | 0 | 0 | 0 |
08/09/2011 |
5.77
|
12,700 | 5.93 | 5.93 | 5.61 | 0 | 0 | 0 |
07/09/2011 |
5.93
|
29,300 | 5.61 | 5.93 | 5.61 | 0 | 0 | 0 |
06/09/2011 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
05/09/2011 |
5.85
|
700 | 6.17 | 6.17 | 5.69 | 0 | 0 | 0 |
01/09/2011 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
31/08/2011 |
5.77
|
22,800 | 5.85 | 5.85 | 5.69 | 0 | 0 | 0 |
30/08/2011 |
5.45
|
11,200 | 5.77 | 5.77 | 5.45 | 0 | 0 | 0 |
29/08/2011 |
5.69
|
2,400 | 5.29 | 5.69 | 5.29 | 0 | 0 | 0 |
26/08/2011 |
5.61
|
3,800 | 5.93 | 5.93 | 5.61 | 0 | 0 | 0 |
25/08/2011 |
5.69
|
3,700 | 5.69 | 5.69 | 5.61 | 0 | 0 | 0 |
24/08/2011 |
5.77
|
3,600 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
23/08/2011 |
6.09
|
5,300 | 6.49 | 6.49 | 6.09 | 0 | 0 | 0 |
22/08/2011 |
6.41
|
2,700 | 6.57 | 6.57 | 6.41 | 0 | 0 | 0 |
19/08/2011 |
6.41
|
200 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
18/08/2011 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
17/08/2011 |
6.17
|
3,500 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
16/08/2011 |
5.93
|
400 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
15/08/2011 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
12/08/2011 |
5.93
|
100 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
11/08/2011 |
5.61
|
3,800 | 5.93 | 5.93 | 5.61 | 0 | 0 | 0 |
10/08/2011 |
6.25
|
500 | 5.61 | 6.25 | 5.61 | 0 | 0 | 0 |
09/08/2011 |
6.01
|
2,500 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
08/08/2011 |
6.41
|
600 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
05/08/2011 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
04/08/2011 |
7.05
|
12,400 | 6.41 | 7.05 | 6.41 | 0 | 0 | 0 |
03/08/2011 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
02/08/2011 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
01/08/2011 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
29/07/2011 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
28/07/2011 |
6.81
|
100 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
27/07/2011 |
6.41
|
1,400 | 7.05 | 7.05 | 6.41 | 0 | 0 | 0 |
26/07/2011 |
6.81
|
100 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
25/07/2011 |
6.41
|
1,500 | 6.57 | 6.97 | 6.41 | 0 | 0 | 0 |
22/07/2011 |
6.73
|
3,000 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
21/07/2011 |
6.97
|
4,100 | 6.97 | 7.61 | 6.97 | 0 | 0 | 0 |
20/07/2011 |
7.45
|
500 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
19/07/2011 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
18/07/2011 |
7.21
|
2,800 | 8.18 | 8.18 | 7.21 | 0 | 0 | 0 |
15/07/2011 |
7.13
|
2,100 | 7.69 | 7.69 | 7.13 | 0 | 0 | 0 |
14/07/2011 |
7.21
|
20,000 | 7.37 | 7.69 | 7.13 | 0 | 0 | 0 |
13/07/2011 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
12/07/2011 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
11/07/2011 |
6.81
|
300 | 6.89 | 6.89 | 6.81 | 0 | 0 | 0 |
08/07/2011 |
6.65
|
2,200 | 7.29 | 7.29 | 6.65 | 0 | 0 | 0 |
07/07/2011 |
6.97
|
1,300 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |