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 | 0% | 0 | 0 | 0 |
8.40
8.40
8.40
|
2 tháng
(2024-07-22) |
1 | 13.51% | 200 | 0 | 0 |
7.40
8.40
8.40
|
3 tháng
(2024-06-21) |
3.90 | 86.67% | 900 | 0 | 0 |
4.50
8.40
8.40
|
6 tháng
(2024-03-25) |
6.50 | 342.11% | 1,905 | 0 | 0 |
1.90
8.40
8.40
|
12 tháng
(2023-09-25) |
4 | 90.91% | 13,365 | 0 | 0 |
1.70
8.40
8.40
|
24 tháng
(2022-09-30) |
-2.30 | -21.50% | 98,965 | -200 | -0.0 |
1.70
10.70
8.40
|
36 tháng
(2021-10-05) |
-4.20 | -33.33% | 3,046,517 | -300 | -0.0 |
1.70
15.40
8.40
|
60 tháng
(2019-10-16) |
-0.10 | -1.18% | 4,352,737 | -8,081 | -0.1 |
1.70
15.40
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
4.16
|
19,100 | 4.16 | 4.25 | 4.16 | 0 | 0 | 0 |
22/11/2011 |
4.07
|
12,600 | 3.80 | 4.07 | 3.80 | 0 | 0 | 0 |
21/11/2011 |
4.07
|
13,400 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
18/11/2011 |
4.16
|
15,600 | 4.16 | 4.16 | 4.07 | 0 | 0 | 0 |
17/11/2011 |
4.25
|
10,400 | 4.43 | 4.43 | 4.25 | 0 | 0 | 0 |
16/11/2011 |
4.43
|
23,500 | 4.16 | 4.52 | 4.16 | 0 | 0 | 0 |
15/11/2011 |
4.34
|
4,100 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
14/11/2011 |
4.34
|
19,000 | 4.43 | 4.43 | 4.25 | 0 | 0 | 0 |
11/11/2011 |
4.52
|
24,200 | 4.70 | 4.70 | 4.52 | 0 | 0 | 0 |
10/11/2011 |
4.70
|
19,000 | 4.70 | 4.89 | 4.61 | 0 | 0 | 0 |
09/11/2011 |
4.70
|
22,100 | 5.16 | 5.16 | 4.70 | 0 | 0 | 0 |
08/11/2011 |
5.07
|
8,000 | 5.07 | 5.07 | 4.89 | 0 | 0 | 0 |
07/11/2011 |
5.07
|
32,400 | 5.25 | 5.25 | 5.07 | 0 | 0 | 0 |
04/11/2011 |
5.25
|
10,000 | 4.98 | 5.61 | 4.98 | 0 | 0 | 0 |
03/11/2011 |
5.34
|
13,300 | 5.16 | 5.43 | 5.16 | 0 | 0 | 0 |
02/11/2011 |
5.25
|
18,900 | 5.52 | 5.52 | 5.25 | 0 | 0 | 0 |
01/11/2011 |
5.52
|
18,900 | 5.61 | 5.61 | 5.52 | 0 | 0 | 0 |
31/10/2011 |
5.70
|
17,000 | 6.06 | 6.06 | 5.61 | 0 | 0 | 0 |
28/10/2011 |
5.97
|
79,600 | 5.79 | 5.97 | 5.52 | 0 | 0 | 0 |
27/10/2011 |
5.52
|
2,700 | 5.61 | 5.70 | 5.52 | 0 | 0 | 0 |
26/10/2011 |
5.43
|
3,400 | 5.34 | 5.43 | 5.25 | 0 | 0 | 0 |
25/10/2011 |
5.43
|
12,000 | 5.61 | 5.61 | 5.43 | 0 | 0 | 0 |
24/10/2011 |
5.61
|
26,700 | 5.79 | 5.79 | 5.61 | 0 | 0 | 0 |
21/10/2011 |
5.70
|
20,400 | 5.52 | 5.70 | 5.52 | 0 | 0 | 0 |
20/10/2011 |
5.52
|
3,500 | 5.61 | 5.61 | 5.43 | 0 | 0 | 0 |
19/10/2011 |
5.52
|
17,700 | 5.07 | 5.52 | 5.07 | 0 | 0 | 0 |
18/10/2011 |
5.34
|
10,500 | 5.52 | 5.52 | 5.34 | 0 | 0 | 0 |
17/10/2011 |
5.34
|
33,000 | 5.88 | 5.88 | 5.34 | 0 | 0 | 0 |
14/10/2011 |
5.88
|
19,500 | 5.70 | 5.88 | 5.61 | 0 | 0 | 0 |
13/10/2011 |
5.70
|
36,700 | 5.70 | 5.79 | 5.70 | 0 | 0 | 0 |
12/10/2011 |
5.79
|
83,000 | 5.97 | 5.97 | 5.79 | 0 | 0 | 0 |
11/10/2011 |
6.06
|
21,600 | 6.15 | 6.15 | 6.06 | 0 | 0 | 0 |
10/10/2011 |
6.15
|
45,100 | 6.24 | 6.24 | 6.06 | 0 | 0 | 0 |
07/10/2011 |
6.24
|
51,000 | 6.06 | 6.24 | 6.06 | 0 | 0 | 0 |
06/10/2011 |
6.33
|
64,000 | 5.97 | 6.33 | 5.88 | 0 | 900 | -0.0 |
05/10/2011 |
6.06
|
90,100 | 5.97 | 6.06 | 5.88 | 0 | 0 | 0 |
04/10/2011 |
5.97
|
67,400 | 5.88 | 6.06 | 5.79 | 0 | 0 | 0 |
03/10/2011 |
6.06
|
104,800 | 6.15 | 6.24 | 5.97 | 0 | 0 | 0 |
30/09/2011 |
6.24
|
32,900 | 6.60 | 6.60 | 6.24 | 0 | 0 | 0 |
29/09/2011 |
6.33
|
58,600 | 7.06 | 7.15 | 6.33 | 0 | 0 | 0 |
28/09/2011 |
6.70
|
213,600 | 6.51 | 6.70 | 6.51 | 0 | 0 | 0 |
27/09/2011 |
6.42
|
114,600 | 6.33 | 6.51 | 6.15 | 0 | 0 | 0 |
26/09/2011 |
6.15
|
30,800 | 6.42 | 6.42 | 6.15 | 0 | 0 | 0 |
23/09/2011 |
6.33
|
30,500 | 6.51 | 6.60 | 6.24 | 0 | 0 | 0 |
22/09/2011 |
6.51
|
51,300 | 6.33 | 6.60 | 6.24 | 0 | 0 | 0 |
21/09/2011 |
6.33
|
88,000 | 6.24 | 6.42 | 6.15 | 0 | 0 | 0 |
20/09/2011 |
6.24
|
87,300 | 6.24 | 6.42 | 6.15 | 0 | 0 | 0 |
19/09/2011 |
6.42
|
50,800 | 6.51 | 6.51 | 6.24 | 0 | 0 | 0 |
16/09/2011 |
6.42
|
140,900 | 6.88 | 6.88 | 6.42 | 0 | 0 | 0 |
15/09/2011 |
6.88
|
90,700 | 7.24 | 7.24 | 6.88 | 0 | 0 | 0 |
14/09/2011 |
7.15
|
109,200 | 7.69 | 7.69 | 6.97 | 0 | 0 | 0 |
13/09/2011 |
7.42
|
193,100 | 7.24 | 7.42 | 7.24 | 0 | 0 | 0 |
12/09/2011 |
7.06
|
170,200 | 6.79 | 7.06 | 6.70 | 0 | 0 | 0 |
09/09/2011 |
6.60
|
93,900 | 6.60 | 6.79 | 6.42 | 0 | 0 | 0 |
08/09/2011 |
6.42
|
75,400 | 6.79 | 6.79 | 6.42 | 0 | 0 | 0 |
07/09/2011 |
6.51
|
85,700 | 6.42 | 6.51 | 6.33 | 0 | 0 | 0 |
06/09/2011 |
6.24
|
42,600 | 6.15 | 6.24 | 6.15 | 0 | 0 | 0 |
05/09/2011 |
6.42
|
115,500 | 6.70 | 6.79 | 6.33 | 0 | 0 | 0 |
01/09/2011 |
6.70
|
61,400 | 6.70 | 6.88 | 6.60 | 0 | 0 | 0 |
31/08/2011 |
6.70
|
71,900 | 6.70 | 6.97 | 6.42 | 0 | 0 | 0 |
30/08/2011 |
6.70
|
79,500 | 6.79 | 6.79 | 6.60 | 0 | 0 | 0 |
29/08/2011 |
6.51
|
103,000 | 6.15 | 6.51 | 6.15 | 0 | 0 | 0 |
26/08/2011 |
6.24
|
78,600 | 6.42 | 6.42 | 5.97 | 0 | 0 | 0 |
25/08/2011 |
6.42
|
46,000 | 6.33 | 6.51 | 6.24 | 0 | 0 | 0 |
24/08/2011 |
6.42
|
40,500 | 6.51 | 6.51 | 6.33 | 0 | 0 | 0 |
23/08/2011 |
6.42
|
66,600 | 6.70 | 6.79 | 6.42 | 0 | 0 | 0 |
22/08/2011 |
6.70
|
126,100 | 6.42 | 6.70 | 6.42 | 0 | 0 | 0 |
19/08/2011 |
6.24
|
33,200 | 6.33 | 6.42 | 6.15 | 0 | 0 | 0 |
18/08/2011 |
6.33
|
60,000 | 6.51 | 6.51 | 6.24 | 0 | 0 | 0 |
17/08/2011 |
6.15
|
117,800 | 5.97 | 6.15 | 5.88 | 0 | 0 | 0 |
16/08/2011 |
5.88
|
7,500 | 5.70 | 6.06 | 5.70 | 0 | 0 | 0 |
15/08/2011 |
5.88
|
13,600 | 5.88 | 5.88 | 5.79 | 0 | 0 | 0 |
12/08/2011 |
5.88
|
7,900 | 5.88 | 5.88 | 5.61 | 0 | 0 | 0 |
11/08/2011 |
5.88
|
51,100 | 5.61 | 5.88 | 5.52 | 0 | 0 | 0 |
10/08/2011 |
5.97
|
15,600 | 5.61 | 5.97 | 5.61 | 0 | 0 | 0 |
09/08/2011 |
5.70
|
24,500 | 5.70 | 6.15 | 5.70 | 0 | 0 | 0 |
08/08/2011 |
5.97
|
43,400 | 6.06 | 6.15 | 5.97 | 0 | 0 | 0 |
05/08/2011 |
6.24
|
79,900 | 6.06 | 6.42 | 6.06 | 0 | 0 | 0 |
04/08/2011 |
6.06
|
14,300 | 5.97 | 6.06 | 5.88 | 0 | 0 | 0 |
03/08/2011 |
5.79
|
16,500 | 5.70 | 5.79 | 5.61 | 0 | 0 | 0 |
02/08/2011 |
5.70
|
31,100 | 5.97 | 6.06 | 5.52 | 0 | 0 | 0 |
01/08/2011 |
5.79
|
23,500 | 5.88 | 5.97 | 5.70 | 0 | 0 | 0 |
29/07/2011 |
6.15
|
14,700 | 5.97 | 6.15 | 5.88 | 0 | 0 | 0 |
28/07/2011 |
6.06
|
7,000 | 5.97 | 6.33 | 5.97 | 0 | 0 | 0 |
27/07/2011 |
6.24
|
35,200 | 5.88 | 6.24 | 5.88 | 0 | 0 | 0 |
26/07/2011 |
6.33
|
52,100 | 5.97 | 6.33 | 5.88 | 0 | 0 | 0 |
25/07/2011 |
6.06
|
40,700 | 6.33 | 6.33 | 6.06 | 0 | 0 | 0 |
22/07/2011 |
6.15
|
7,400 | 6.24 | 6.24 | 6.15 | 0 | 0 | 0 |
21/07/2011 |
6.42
|
11,700 | 6.42 | 6.51 | 6.33 | 0 | 0 | 0 |
20/07/2011 |
6.51
|
39,700 | 6.33 | 6.51 | 6.15 | 0 | 0 | 0 |
19/07/2011 |
6.06
|
12,400 | 6.42 | 6.42 | 6.06 | 0 | 0 | 0 |
18/07/2011 |
6.42
|
13,200 | 6.33 | 6.42 | 6.24 | 0 | 0 | 0 |
15/07/2011 |
6.42
|
52,700 | 6.33 | 6.42 | 6.24 | 0 | 0 | 0 |
14/07/2011 |
6.51
|
25,200 | 6.79 | 6.79 | 6.42 | 0 | 0 | 0 |
13/07/2011 |
6.79
|
14,500 | 6.60 | 6.79 | 6.60 | 0 | 0 | 0 |
12/07/2011 |
6.60
|
51,200 | 6.51 | 6.60 | 6.42 | 0 | 0 | 0 |
11/07/2011 |
6.79
|
28,300 | 6.88 | 6.97 | 6.79 | 0 | 0 | 0 |
08/07/2011 |
7.15
|
33,500 | 7.42 | 7.42 | 7.15 | 0 | 0 | 0 |
07/07/2011 |
7.33
|
97,800 | 7.60 | 7.60 | 7.15 | 0 | 0 | 0 |
06/07/2011 |
7.15
|
75,300 | 7.15 | 7.15 | 7.06 | 0 | 0 | 0 |