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 | -8.82% | 169,500 | 700 | 0.0 |
3
3.50
3.10
|
2 tháng
(2024-07-22) |
-0.40 | -11.43% | 239,700 | 700 | 0.0 |
3
3.60
3.10
|
3 tháng
(2024-06-21) |
-0.40 | -11.43% | 343,700 | 100 | 0.0 |
3
3.70
3.10
|
6 tháng
(2024-03-25) |
-0.80 | -20.51% | 890,900 | 0 | 0.0 |
3
4
3.10
|
12 tháng
(2023-09-25) |
-0.30 | -8.82% | 2,236,073 | 800 | 0.0 |
2.90
4.40
3.10
|
24 tháng
(2022-09-30) |
-1.10 | -26.19% | 4,203,907 | -482,100 | -1.4 |
2.60
4.40
3.10
|
36 tháng
(2021-10-05) |
-7.90 | -71.82% | 12,303,038 | -163,000 | 1.8 |
2.60
13.40
3.10
|
60 tháng
(2019-10-16) |
-2.90 | -48.33% | 19,769,775 | -18,863 | 2.9 |
2.60
16
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
3.32
|
15,800 | 3.32 | 3.32 | 3.24 | 0 | 0 | 0 |
22/11/2011 |
3.32
|
24,500 | 3.41 | 3.41 | 3.32 | 0 | 0 | 0 |
21/11/2011 |
3.41
|
14,400 | 3.50 | 3.50 | 3.32 | 0 | 0 | 0 |
18/11/2011 |
3.50
|
1,600 | 3.50 | 3.50 | 3.41 | 0 | 0 | 0 |
17/11/2011 |
3.50
|
9,200 | 3.50 | 3.50 | 3.41 | 0 | 0 | 0 |
16/11/2011 |
3.50
|
114,900 | 3.50 | 3.59 | 3.32 | 0 | 0 | 0 |
15/11/2011 |
3.50
|
11,500 | 3.41 | 3.50 | 3.50 | 0 | 0 | 0 |
14/11/2011 |
3.41
|
83,700 | 3.41 | 3.59 | 3.41 | 0 | 0 | 0 |
11/11/2011 |
3.41
|
30,700 | 3.50 | 3.50 | 3.41 | 0 | 0 | 0 |
10/11/2011 |
3.50
|
30,000 | 3.59 | 3.59 | 3.41 | 0 | 0 | 0 |
09/11/2011 |
3.59
|
12,500 | 3.76 | 3.76 | 3.50 | 0 | 0 | 0 |
08/11/2011 |
3.76
|
8,200 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
07/11/2011 |
3.76
|
31,300 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
04/11/2011 |
3.76
|
7,200 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
03/11/2011 |
3.76
|
12,300 | 3.76 | 3.85 | 3.67 | 0 | 0 | 0 |
02/11/2011 |
3.76
|
29,100 | 4.02 | 4.02 | 3.76 | 0 | 0 | 0 |
01/11/2011 |
4.02
|
82,600 | 3.76 | 4.11 | 3.76 | 0 | 0 | 0 |
31/10/2011 |
3.76
|
38,300 | 3.85 | 4.02 | 3.76 | 0 | 0 | 0 |
28/10/2011 |
3.85
|
33,100 | 3.67 | 3.85 | 3.76 | 0 | 0 | 0 |
27/10/2011 |
3.67
|
14,600 | 3.59 | 3.67 | 3.67 | 0 | 0 | 0 |
26/10/2011 |
3.59
|
2,800 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
25/10/2011 |
3.76
|
4,800 | 3.85 | 3.85 | 3.67 | 0 | 0 | 0 |
24/10/2011 |
3.85
|
30,200 | 3.85 | 3.94 | 3.85 | 0 | 0 | 0 |
21/10/2011 |
3.85
|
11,200 | 3.67 | 3.94 | 3.76 | 0 | 0 | 0 |
20/10/2011 |
3.67
|
6,400 | 3.50 | 3.76 | 3.59 | 0 | 0 | 0 |
19/10/2011 |
3.50
|
12,100 | 3.50 | 3.67 | 3.50 | 0 | 0 | 0 |
18/10/2011 |
3.50
|
37,900 | 3.67 | 3.67 | 3.50 | 0 | 0 | 0 |
17/10/2011 |
3.67
|
16,900 | 3.85 | 3.85 | 3.67 | 0 | 0 | 0 |
14/10/2011 |
3.85
|
10,000 | 3.67 | 3.85 | 3.67 | 0 | 0 | 0 |
13/10/2011 |
3.67
|
14,500 | 3.76 | 3.76 | 3.67 | 0 | 0 | 0 |
12/10/2011 |
3.76
|
25,800 | 3.94 | 3.94 | 3.67 | 0 | 0 | 0 |
11/10/2011 |
3.94
|
8,800 | 3.94 | 4.02 | 3.94 | 0 | 0 | 0 |
10/10/2011 |
3.94
|
52,100 | 3.85 | 4.02 | 3.85 | 0 | 0 | 0 |
07/10/2011 |
3.85
|
78,200 | 4.02 | 4.29 | 3.85 | 0 | 0 | 0 |
06/10/2011 |
4.02
|
35,100 | 3.94 | 4.20 | 3.94 | 0 | 0 | 0 |
05/10/2011 |
3.94
|
35,500 | 4.02 | 4.11 | 3.94 | 0 | 0 | 0 |
04/10/2011 |
4.02
|
129,100 | 4.20 | 4.20 | 3.94 | 0 | 0 | 0 |
03/10/2011 |
4.20
|
12,800 | 4.46 | 4.46 | 4.20 | 0 | 0 | 0 |
30/09/2011 |
4.46
|
24,700 | 4.72 | 4.72 | 4.46 | 0 | 0 | 0 |
29/09/2011 |
4.72
|
6,400 | 4.81 | 4.81 | 4.72 | 0 | 0 | 0 |
28/09/2011 |
4.81
|
119,100 | 4.90 | 5.07 | 4.72 | 0 | 0 | 0 |
27/09/2011 |
4.90
|
149,600 | 4.64 | 4.90 | 4.81 | 0 | 0 | 0 |
26/09/2011 |
4.64
|
104,100 | 4.37 | 4.64 | 4.64 | 0 | 0 | 0 |
23/09/2011 |
4.37
|
124,000 | 4.20 | 4.37 | 4.11 | 0 | 0 | 0 |
22/09/2011 |
4.20
|
30,200 | 4.02 | 4.29 | 4.02 | 0 | 0 | 0 |
21/09/2011 |
4.02
|
17,800 | 4.29 | 4.29 | 4.02 | 0 | 0 | 0 |
20/09/2011 |
4.29
|
17,300 | 4.46 | 4.46 | 4.29 | 0 | 0 | 0 |
19/09/2011 |
4.46
|
6,300 | 4.72 | 4.72 | 4.46 | 0 | 0 | 0 |
16/09/2011 |
4.72
|
43,000 | 4.64 | 4.81 | 4.37 | 0 | 0 | 0 |
15/09/2011 |
4.64
|
8,200 | 4.72 | 4.72 | 4.64 | 0 | 0 | 0 |
14/09/2011 |
4.72
|
47,700 | 4.90 | 4.99 | 4.72 | 0 | 0 | 0 |
13/09/2011 |
4.90
|
36,900 | 4.99 | 5.07 | 4.90 | 0 | 0 | 0 |
12/09/2011 |
4.99
|
55,800 | 4.90 | 5.07 | 4.90 | 0 | 0 | 0 |
09/09/2011 |
4.90
|
34,300 | 4.72 | 4.99 | 4.81 | 0 | 0 | 0 |
08/09/2011 |
4.72
|
68,000 | 4.81 | 4.99 | 4.72 | 0 | 0 | 0 |
07/09/2011 |
4.81
|
6,500 | 4.81 | 4.90 | 4.81 | 0 | 0 | 0 |
06/09/2011 |
4.81
|
18,300 | 4.90 | 5.16 | 4.81 | 0 | 0 | 0 |
05/09/2011 |
4.90
|
22,500 | 4.99 | 5.16 | 4.90 | 0 | 0 | 0 |
01/09/2011 |
4.99
|
28,100 | 4.90 | 5.25 | 4.99 | 0 | 0 | 0 |
31/08/2011 |
4.90
|
36,700 | 4.90 | 5.16 | 4.72 | 0 | 0 | 0 |
30/08/2011 |
4.90
|
25,600 | 4.90 | 5.16 | 4.90 | 0 | 0 | 0 |
29/08/2011 |
4.90
|
12,000 | 4.72 | 4.90 | 4.81 | 0 | 0 | 0 |
26/08/2011 |
4.72
|
21,400 | 4.72 | 4.72 | 4.55 | 0 | 0 | 0 |
25/08/2011 |
4.72
|
21,000 | 4.81 | 4.81 | 4.55 | 0 | 0 | 0 |
24/08/2011 |
4.81
|
32,000 | 4.55 | 4.81 | 4.64 | 0 | 0 | 0 |
23/08/2011 |
4.55
|
24,500 | 4.55 | 4.81 | 4.37 | 0 | 0 | 0 |
22/08/2011 |
4.55
|
16,900 | 4.37 | 4.64 | 4.37 | 0 | 0 | 0 |
19/08/2011 |
4.37
|
3,200 | 4.37 | 4.37 | 4.20 | 0 | 0 | 0 |
18/08/2011 |
4.37
|
25,000 | 4.29 | 4.46 | 4.20 | 0 | 0 | 0 |
17/08/2011 |
4.29
|
16,400 | 4.11 | 4.29 | 3.94 | 0 | 0 | 0 |
16/08/2011 |
4.11
|
11,200 | 4.02 | 4.20 | 4.11 | 0 | 0 | 0 |
15/08/2011 |
4.02
|
500 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
12/08/2011 |
4.02
|
18,200 | 3.67 | 4.02 | 3.94 | 0 | 0 | 0 |
11/08/2011 |
3.67
|
7,000 | 3.76 | 3.85 | 3.67 | 0 | 0 | 0 |
10/08/2011 |
3.76
|
26,600 | 3.59 | 3.76 | 3.67 | 0 | 0 | 0 |
09/08/2011 |
3.59
|
11,100 | 3.85 | 3.85 | 3.50 | 0 | 0 | 0 |
08/08/2011 |
3.85
|
28,200 | 4.11 | 4.11 | 3.76 | 5,000 | 0 | 0.0 |
05/08/2011 |
4.11
|
2,300 | 3.94 | 4.11 | 3.94 | 0 | 0 | 0 |
04/08/2011 |
3.94
|
13,900 | 3.94 | 4.20 | 3.85 | 0 | 0 | 0 |
03/08/2011 |
3.94
|
4,200 | 3.85 | 3.94 | 3.85 | 0 | 0 | 0 |
02/08/2011 |
3.85
|
10,500 | 4.02 | 4.02 | 3.85 | 0 | 0 | 0 |
01/08/2011 |
4.02
|
11,100 | 4.11 | 4.11 | 4.02 | 0 | 0 | 0 |
29/07/2011 |
4.11
|
10,600 | 4.20 | 4.37 | 3.94 | 0 | 0 | 0 |
28/07/2011 |
4.20
|
500 | 4.11 | 4.29 | 4.20 | 0 | 0 | 0 |
27/07/2011 |
4.11
|
900 | 4.02 | 4.11 | 4.02 | 0 | 0 | 0 |
26/07/2011 |
4.02
|
2,200 | 4.11 | 4.37 | 4.02 | 0 | 0 | 0 |
25/07/2011 |
4.11
|
9,100 | 4.20 | 4.29 | 4.11 | 0 | 0 | 0 |
22/07/2011 |
4.20
|
19,500 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 |
21/07/2011 |
4.29
|
20,500 | 4.37 | 4.37 | 4.29 | 0 | 0 | 0 |
20/07/2011 |
4.37
|
15,000 | 4.29 | 4.46 | 4.11 | 0 | 0 | 0 |
19/07/2011 |
4.29
|
27,400 | 4.46 | 4.46 | 4.29 | 0 | 0 | 0 |
18/07/2011 |
4.46
|
11,000 | 4.72 | 4.72 | 4.46 | 0 | 0 | 0 |
15/07/2011 |
4.72
|
22,000 | 4.72 | 4.72 | 4.64 | 0 | 0 | 0 |
14/07/2011 |
4.72
|
36,900 | 4.90 | 4.99 | 4.72 | 0 | 0 | 0 |
13/07/2011 |
4.90
|
14,500 | 4.72 | 4.90 | 4.90 | 0 | 0 | 0 |
12/07/2011 |
4.72
|
5,200 | 4.90 | 4.90 | 4.72 | 0 | 0 | 0 |
11/07/2011 |
4.90
|
31,600 | 4.81 | 5.25 | 4.81 | 0 | 0 | 0 |
08/07/2011 |
4.81
|
17,100 | 4.90 | 5.16 | 4.81 | 0 | 0 | 0 |
07/07/2011 |
4.90
|
36,700 | 5.16 | 5.25 | 4.81 | 0 | 0 | 0 |
06/07/2011 |
5.16
|
15,300 | 5.16 | 5.34 | 4.99 | 0 | 0 | 0 |