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) |
-3.20 | -32.99% | 315,300 | 0 | 0 |
5.50
9.70
6.50
|
2 tháng
(2024-07-22) |
-0.90 | -12.16% | 352,900 | 30,700 | 0.3 |
5.50
11.10
6.50
|
3 tháng
(2024-06-21) |
-4.40 | -40.37% | 515,400 | 30,700 | 0.3 |
5.50
11.10
6.50
|
6 tháng
(2024-03-25) |
-0.10 | -1.52% | 2,140,400 | 30,400 | 0.3 |
5
11.10
6.50
|
12 tháng
(2023-09-25) |
-0.10 | -1.52% | 2,873,700 | 30,400 | 0.3 |
5
11.10
6.50
|
24 tháng
(2022-09-30) |
-0.30 | -4.41% | 5,447,253 | 30,400 | 0.3 |
2.80
11.10
6.50
|
36 tháng
(2021-10-05) |
1.60 | 32.65% | 13,234,968 | 30,400 | 0.3 |
2.80
11.10
6.50
|
60 tháng
(2019-10-16) |
5.20 | 400% | 24,514,382 | 30,400 | 0.3 |
0.50
11.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/10/2011 |
4.40
|
1,500 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
07/10/2011 |
4.70
|
2,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
06/10/2011 |
4.70
|
5,400 | 4.50 | 4.70 | 4.70 | 0 | 0 | 0 |
05/10/2011 |
4.50
|
7,700 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
04/10/2011 |
4.60
|
11,400 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
03/10/2011 |
4.70
|
5,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
30/09/2011 |
4.60
|
2,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
29/09/2011 |
4.70
|
15,000 | 4.90 | 5.10 | 4.50 | 0 | 0 | 0 |
28/09/2011 |
4.90
|
25,200 | 4.60 | 4.90 | 4.70 | 0 | 0 | 0 |
27/09/2011 |
4.60
|
9,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
26/09/2011 |
4.70
|
11,900 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
23/09/2011 |
4.90
|
12,300 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
22/09/2011 |
4.90
|
18,800 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
21/09/2011 |
4.90
|
41,100 | 5 | 5 | 4.70 | 0 | 0 | 0 |
20/09/2011 |
5
|
14,300 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
19/09/2011 |
5.20
|
22,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
16/09/2011 |
5.40
|
8,100 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
15/09/2011 |
5.70
|
40,300 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
14/09/2011 |
5.60
|
42,000 | 5.80 | 6.20 | 5.60 | 0 | 0 | 0 |
13/09/2011 |
5.80
|
23,200 | 5.50 | 5.80 | 5.80 | 0 | 0 | 0 |
12/09/2011 |
5.50
|
59,500 | 5.20 | 5.50 | 5.30 | 0 | 0 | 0 |
09/09/2011 |
5.20
|
22,600 | 4.90 | 5.40 | 5 | 0 | 0 | 0 |
08/09/2011 |
4.90
|
51,100 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
07/09/2011 |
5
|
28,700 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
06/09/2011 |
4.70
|
23,400 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
05/09/2011 |
4.90
|
14,500 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
01/09/2011 |
5
|
20,100 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
31/08/2011 |
4.90
|
27,300 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
30/08/2011 |
4.90
|
38,400 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
29/08/2011 |
4.80
|
27,900 | 4.50 | 4.80 | 4.60 | 0 | 0 | 0 |
26/08/2011 |
4.50
|
15,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
25/08/2011 |
4.50
|
2,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
24/08/2011 |
4.40
|
7,800 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
23/08/2011 |
4.50
|
10,800 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
22/08/2011 |
4.60
|
21,900 | 4.20 | 4.70 | 4.60 | 0 | 0 | 0 |
19/08/2011 |
4.20
|
6,300 | 4.40 | 4.50 | 4.20 | 0 | 200 | -0.0 |
18/08/2011 |
4.40
|
29,400 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
17/08/2011 |
4.20
|
15,800 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
16/08/2011 |
4
|
3,600 | 4 | 4 | 4 | 0 | 0 | 0 |
15/08/2011 |
4
|
1,400 | 4 | 4.20 | 4 | 0 | 0 | 0 |
12/08/2011 |
4
|
1,400 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
11/08/2011 |
3.90
|
400 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
10/08/2011 |
4.20
|
6,500 | 4 | 4.20 | 4 | 0 | 0 | 0 |
09/08/2011 |
4
|
12,900 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
08/08/2011 |
4.30
|
8,800 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
05/08/2011 |
4.40
|
47,200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
04/08/2011 |
4.40
|
1,500 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
03/08/2011 |
4.20
|
2,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
02/08/2011 |
4.30
|
9,000 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
01/08/2011 |
4.40
|
6,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
29/07/2011 |
4.60
|
5,800 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
28/07/2011 |
4.80
|
1,800 | 4.70 | 5 | 4.80 | 0 | 0 | 0 |
27/07/2011 |
4.70
|
1,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
26/07/2011 |
4.70
|
2,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
25/07/2011 |
4.70
|
2,800 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
22/07/2011 |
4.90
|
3,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
21/07/2011 |
4.90
|
62,000 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
20/07/2011 |
4.90
|
6,500 | 4.70 | 4.90 | 4.90 | 0 | 0 | 0 |
19/07/2011 |
4.70
|
7,500 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
18/07/2011 |
4.70
|
15,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
15/07/2011 |
4.90
|
42,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
14/07/2011 |
5
|
11,500 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
13/07/2011 |
4.90
|
5,800 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
12/07/2011 |
5
|
25,500 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
11/07/2011 |
4.60
|
14,600 | 4.70 | 5.10 | 4.60 | 0 | 0 | 0 |
08/07/2011 |
4.70
|
24,700 | 5 | 5.20 | 4.70 | 0 | 0 | 0 |
07/07/2011 |
5
|
4,000 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
06/07/2011 |
4.90
|
18,000 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
05/07/2011 |
5.20
|
9,300 | 4.90 | 5.20 | 5.20 | 0 | 0 | 0 |
04/07/2011 |
4.90
|
40,000 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
01/07/2011 |
5.10
|
2,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
30/06/2011 |
5.10
|
12,900 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
29/06/2011 |
5.30
|
9,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
28/06/2011 |
5.50
|
11,900 | 5.60 | 5.80 | 5.30 | 0 | 0 | 0 |
27/06/2011 |
5.60
|
7,100 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
24/06/2011 |
5.50
|
23,200 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
23/06/2011 |
5.40
|
16,400 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
22/06/2011 |
5.70
|
24,900 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
21/06/2011 |
5.70
|
9,200 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
20/06/2011 |
5.60
|
43,500 | 5.70 | 5.90 | 5.40 | 0 | 0 | 0 |
17/06/2011 |
5.70
|
40,800 | 6 | 6.30 | 5.70 | 0 | 0 | 0 |
16/06/2011 |
6
|
92,900 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
15/06/2011 |
5.80
|
68,400 | 6.10 | 6.30 | 5.80 | 0 | 0 | 0 |
14/06/2011 |
6.10
|
115,900 | 5.80 | 6.20 | 6.10 | 0 | 0 | 0 |
13/06/2011 |
5.80
|
66,500 | 5.50 | 5.80 | 5.60 | 0 | 0 | 0 |
10/06/2011 |
5.50
|
30,700 | 5.30 | 5.50 | 5.50 | 0 | 0 | 0 |
09/06/2011 |
5.30
|
30,800 | 5 | 5.30 | 5 | 0 | 0 | 0 |
08/06/2011 |
5
|
32,100 | 5 | 5.30 | 4.80 | 0 | 0 | 0 |
07/06/2011 |
5
|
54,000 | 4.70 | 5 | 4.80 | 0 | 0 | 0 |
06/06/2011 |
4.70
|
13,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
03/06/2011 |
4.80
|
64,000 | 5.10 | 5.40 | 4.80 | 0 | 0 | 0 |
02/06/2011 |
5.10
|
18,200 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
01/06/2011 |
4.90
|
27,700 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
31/05/2011 |
4.70
|
4,700 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
30/05/2011 |
4.50
|
29,600 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
27/05/2011 |
4.70
|
18,600 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
26/05/2011 |
4.60
|
44,400 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
25/05/2011 |
4.60
|
29,500 | 4.90 | 5.20 | 4.60 | 0 | 0 | 0 |
24/05/2011 |
4.90
|
19,800 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
23/05/2011 |
5.20
|
31,600 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |