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) |
-0.20 | -1.92% | 127,600 | 0 | 0 |
9.60
12
10.20
|
2 tháng
(2024-07-22) |
0.30 | 3.03% | 202,800 | 0 | 0 |
9.50
12
10.20
|
3 tháng
(2024-06-21) |
-0.40 | -3.77% | 319,200 | -17,700 | -0.2 |
9.50
12
10.20
|
6 tháng
(2024-03-25) |
1.10 | 12.09% | 1,479,600 | -17,700 | -0.2 |
8
12
10.20
|
12 tháng
(2023-09-25) |
3.70 | 56.92% | 6,692,600 | 0 | -0.1 |
6
12
10.20
|
24 tháng
(2022-09-30) |
1.60 | 18.60% | 10,133,803 | 0 | -0.1 |
5.70
12
10.20
|
36 tháng
(2021-10-05) |
-1.78 | -14.84% | 20,842,033 | 13,500 | 0.1 |
5.70
14.20
10.20
|
60 tháng
(2019-10-16) |
4.64 | 83.31% | 36,680,453 | 13,600 | -0.0 |
4.43
14.24
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2011 |
3.39
|
3,800 | 3.62 | 3.62 | 3.39 | 0 | 0 | 0 |
14/11/2011 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
11/11/2011 |
3.62
|
1,000 | 3.78 | 3.78 | 3.62 | 0 | 0 | 0 |
10/11/2011 |
3.78
|
1,100 | 4.16 | 4.16 | 3.78 | 0 | 0 | 0 |
09/11/2011 |
4.16
|
100 | 4.01 | 4.16 | 4.16 | 0 | 0 | 0 |
08/11/2011 |
4.01
|
1,100 | 4.24 | 4.24 | 4.01 | 0 | 0 | 0 |
07/11/2011 |
4.24
|
17,200 | 4.08 | 4.47 | 4.24 | 0 | 0 | 0 |
04/11/2011 |
4.08
|
4,400 | 3.78 | 4.08 | 4.08 | 0 | 0 | 0 |
03/11/2011 |
3.78
|
6,000 | 3.62 | 3.78 | 3.78 | 0 | 0 | 0 |
02/11/2011 |
3.62
|
14,600 | 3.47 | 3.62 | 3.39 | 0 | 0 | 0 |
01/11/2011 |
3.47
|
0 | 3.39 | 3.47 | 3.47 | 0 | 0 | 0 |
31/10/2011 |
3.39
|
3,900 | 3.31 | 3.47 | 3.39 | 0 | 0 | 0 |
28/10/2011 |
3.31
|
3,200 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
27/10/2011 |
3.31
|
2,400 | 3.08 | 3.31 | 3.24 | 0 | 0 | 0 |
26/10/2011 |
3.08
|
200 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 |
25/10/2011 |
3.16
|
2,400 | 3.47 | 3.47 | 3.16 | 0 | 0 | 0 |
24/10/2011 |
3.47
|
3,200 | 3.16 | 3.47 | 3.39 | 0 | 0 | 0 |
21/10/2011 |
3.16
|
7,000 | 3.39 | 3.47 | 3.16 | 0 | 0 | 0 |
20/10/2011 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
19/10/2011 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
18/10/2011 |
3.39
|
2,000 | 3.55 | 3.55 | 3.31 | 0 | 0 | 0 |
17/10/2011 |
3.55
|
9,200 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
14/10/2011 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
13/10/2011 |
3.55
|
1,200 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
12/10/2011 |
3.55
|
17,600 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 |
11/10/2011 |
3.55
|
8,100 | 3.55 | 3.55 | 3.24 | 0 | 0 | 0 |
10/10/2011 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
07/10/2011 |
3.55
|
4,000 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
06/10/2011 |
3.55
|
2,400 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
05/10/2011 |
3.55
|
2,500 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 |
04/10/2011 |
3.55
|
4,100 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
03/10/2011 |
3.47
|
2,200 | 3.62 | 3.62 | 3.47 | 0 | 0 | 0 |
30/09/2011 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
29/09/2011 |
3.62
|
4,900 | 3.55 | 3.62 | 3.55 | 0 | 0 | 0 |
28/09/2011 |
3.55
|
5,400 | 3.62 | 3.62 | 3.55 | 0 | 0 | 0 |
27/09/2011 |
3.62
|
7,400 | 3.62 | 3.70 | 3.55 | 0 | 0 | 0 |
26/09/2011 |
3.62
|
1,900 | 3.70 | 3.93 | 3.55 | 0 | 0 | 0 |
23/09/2011 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
22/09/2011 |
3.70
|
3,000 | 3.78 | 3.78 | 3.70 | 0 | 0 | 0 |
21/09/2011 |
3.78
|
4,500 | 3.62 | 3.78 | 3.62 | 0 | 0 | 0 |
20/09/2011 |
3.62
|
3,400 | 3.70 | 3.70 | 3.62 | 0 | 0 | 0 |
19/09/2011 |
3.70
|
6,900 | 3.70 | 3.78 | 3.70 | 0 | 0 | 0 |
16/09/2011 |
3.70
|
6,000 | 3.93 | 3.93 | 3.70 | 0 | 0 | 0 |
15/09/2011 |
3.93
|
7,400 | 3.93 | 4.01 | 3.85 | 0 | 0 | 0 |
14/09/2011 |
3.93
|
21,000 | 3.78 | 4.08 | 3.93 | 0 | 0 | 0 |
13/09/2011 |
3.78
|
5,900 | 3.47 | 3.78 | 3.78 | 0 | 0 | 0 |
12/09/2011 |
3.47
|
4,500 | 3.31 | 3.47 | 3.47 | 0 | 0 | 0 |
09/09/2011 |
3.31
|
2,400 | 3.55 | 3.55 | 3.31 | 0 | 0 | 0 |
08/09/2011 |
3.55
|
1,900 | 3.39 | 3.55 | 3.55 | 0 | 0 | 0 |
07/09/2011 |
3.39
|
4,000 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
06/09/2011 |
3.39
|
2,400 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
05/09/2011 |
3.47
|
1,100 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
01/09/2011 |
3.47
|
3,000 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
31/08/2011 |
3.47
|
2,400 | 3.62 | 3.62 | 3.47 | 0 | 0 | 0 |
30/08/2011 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
29/08/2011 |
3.62
|
200 | 3.39 | 3.62 | 3.62 | 0 | 0 | 0 |
26/08/2011 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
25/08/2011 |
3.39
|
1,700 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
24/08/2011 |
3.39
|
3,000 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
23/08/2011 |
3.39
|
1,300 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
22/08/2011 |
3.47
|
1,800 | 3.31 | 3.47 | 3.39 | 0 | 0 | 0 |
19/08/2011 |
3.31
|
2,500 | 3.55 | 3.55 | 3.31 | 0 | 0 | 0 |
18/08/2011 |
3.55
|
200 | 3.39 | 3.55 | 3.55 | 0 | 0 | 0 |
17/08/2011 |
3.39
|
3,600 | 3.31 | 3.39 | 3.39 | 0 | 0 | 0 |
16/08/2011 |
3.31
|
2,400 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
15/08/2011 |
3.31
|
2,900 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
12/08/2011 |
3.31
|
3,000 | 3.39 | 3.47 | 3.24 | 0 | 0 | 0 |
11/08/2011 |
3.39
|
5,600 | 3.31 | 3.39 | 3.31 | 0 | 0 | 0 |
10/08/2011 |
3.31
|
0 | 3.39 | 3.31 | 3.31 | 0 | 0 | 0 |
09/08/2011 |
3.39
|
12,900 | 3.31 | 3.39 | 3.24 | 0 | 0 | 0 |
08/08/2011 |
3.31
|
10,000 | 3.31 | 3.39 | 3.31 | 0 | 0 | 0 |
05/08/2011 |
3.31
|
6,000 | 3.24 | 3.31 | 3.31 | 0 | 0 | 0 |
04/08/2011 |
3.24
|
1,000 | 3.39 | 3.39 | 3.24 | 0 | 0 | 0 |
03/08/2011 |
3.39
|
10,000 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 |
02/08/2011 |
3.39
|
8,400 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 |
01/08/2011 |
3.39
|
1,000 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
29/07/2011 |
3.47
|
1,300 | 3.39 | 3.47 | 3.39 | 0 | 0 | 0 |
28/07/2011 |
3.39
|
5,000 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
27/07/2011 |
3.39
|
500 | 3.16 | 3.39 | 3.39 | 0 | 0 | 0 |
26/07/2011 |
3.16
|
16,800 | 3.39 | 3.39 | 3.16 | 0 | 0 | 0 |
25/07/2011 |
3.39
|
5,000 | 3.08 | 3.39 | 3.39 | 0 | 0 | 0 |
22/07/2011 |
3.08
|
47,800 | 3.16 | 3.31 | 3.08 | 0 | 0 | 0 |
21/07/2011 |
3.16
|
9,600 | 3.39 | 3.39 | 3.16 | 0 | 0 | 0 |
20/07/2011 |
3.39
|
1,000 | 3.24 | 3.47 | 3.39 | 0 | 0 | 0 |
19/07/2011 |
3.24
|
2,200 | 3.55 | 3.55 | 3.24 | 0 | 0 | 0 |
18/07/2011 |
3.55
|
10,200 | 3.70 | 3.70 | 3.47 | 0 | 0 | 0 |
15/07/2011 |
3.70
|
1,000 | 3.39 | 3.70 | 3.55 | 0 | 0 | 0 |
14/07/2011 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
13/07/2011 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
12/07/2011 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
11/07/2011 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
08/07/2011 |
3.39
|
2,400 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
07/07/2011 |
3.39
|
2,400 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
06/07/2011 |
3.47
|
6,600 | 3.31 | 3.47 | 3.39 | 0 | 0 | 0 |
05/07/2011 |
3.31
|
5,800 | 3.39 | 3.39 | 3.31 | 0 | 0 | 0 |
04/07/2011 |
3.39
|
3,900 | 3.47 | 3.47 | 3.24 | 0 | 0 | 0 |
01/07/2011 |
3.47
|
6,500 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
30/06/2011 |
3.47
|
2,700 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 |
29/06/2011 |
3.55
|
1,600 | 3.31 | 3.55 | 3.47 | 0 | 0 | 0 |
28/06/2011 |
3.31
|
34,900 | 3.55 | 3.55 | 3.31 | 0 | 0 | 0 |