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% | 93,600 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 134,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-21) |
0.47 | 4.86% | 308,200 | 0 | 0 |
9.15
10.85
10.15
|
6 tháng
(2024-03-25) |
0.35 | 3.57% | 341,500 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-25) |
2.04 | 25.15% | 606,100 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-09-30) |
3.17 | 45.42% | 1,478,100 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-05) |
0.25 | 2.53% | 6,368,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-16) |
-2 | -16.46% | 8,678,240 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/11/2011 |
3.40
|
3,070 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
09/11/2011 |
3.40
|
5,590 | 3.52 | 3.52 | 3.40 | 0 | 0 | 0 |
08/11/2011 |
3.52
|
11,390 | 3.46 | 3.52 | 3.33 | 0 | 0 | 0 |
07/11/2011 |
3.46
|
7,750 | 3.40 | 3.46 | 3.27 | 550 | 0 | 0.0 |
04/11/2011 |
3.40
|
6,260 | 3.46 | 3.46 | 3.40 | 0 | 0 | 0 |
03/11/2011 |
3.46
|
20,730 | 3.58 | 3.58 | 3.46 | 0 | 0 | 0 |
02/11/2011 |
3.58
|
5,100 | 3.71 | 3.77 | 3.58 | 0 | 0 | 0 |
01/11/2011 |
3.71
|
4,600 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
31/10/2011 |
3.90
|
10 | 3.84 | 3.90 | 3.90 | 0 | 0 | 0 |
28/10/2011 |
3.84
|
6,330 | 3.77 | 3.84 | 3.84 | 0 | 0 | 0 |
27/10/2011 |
3.77
|
8,090 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
26/10/2011 |
3.77
|
6,070 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
25/10/2011 |
3.90
|
9,880 | 4.02 | 4.02 | 3.84 | 0 | 0 | 0 |
24/10/2011 |
4.02
|
2,110 | 3.90 | 4.02 | 3.90 | 0 | 0 | 0 |
21/10/2011 |
3.90
|
2,560 | 3.84 | 3.90 | 3.84 | 0 | 0 | 0 |
20/10/2011 |
3.84
|
1,020 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
19/10/2011 |
3.84
|
5,250 | 3.71 | 3.84 | 3.71 | 0 | 0 | 0 |
18/10/2011 |
3.71
|
550 | 3.77 | 3.77 | 3.71 | 0 | 0 | 0 |
17/10/2011 |
3.77
|
3,000 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
14/10/2011 |
3.90
|
5,010 | 3.77 | 3.90 | 3.84 | 0 | 0 | 0 |
13/10/2011 |
3.77
|
1,020 | 3.71 | 3.77 | 3.77 | 0 | 0 | 0 |
12/10/2011 |
3.71
|
10,070 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
11/10/2011 |
3.90
|
3,000 | 3.84 | 3.96 | 3.90 | 0 | 0 | 0 |
10/10/2011 |
3.84
|
120 | 3.90 | 3.90 | 3.84 | 0 | 0 | 0 |
07/10/2011 |
3.90
|
8,380 | 3.90 | 3.90 | 3.84 | 0 | 0 | 0 |
06/10/2011 |
3.90
|
3,840 | 3.90 | 4.09 | 3.84 | 0 | 0 | 0 |
05/10/2011 |
3.90
|
1,820 | 3.96 | 4.15 | 3.90 | 0 | 0 | 0 |
04/10/2011 |
3.96
|
10,960 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
03/10/2011 |
4.15
|
130 | 4.02 | 4.15 | 4.15 | 0 | 0 | 0 |
30/09/2011 |
4.02
|
560 | 4.21 | 4.21 | 4.02 | 0 | 0 | 0 |
29/09/2011 |
4.21
|
460 | 4.09 | 4.21 | 4.09 | 0 | 0 | 0 |
28/09/2011 |
4.09
|
410 | 4.15 | 4.21 | 4.09 | 0 | 0 | 0 |
27/09/2011 |
4.15
|
100 | 4.21 | 4.21 | 4.15 | 0 | 0 | 0 |
26/09/2011 |
4.21
|
110 | 4.28 | 4.28 | 4.21 | 0 | 0 | 0 |
23/09/2011 |
4.28
|
70 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
22/09/2011 |
4.28
|
10,410 | 4.15 | 4.28 | 4.21 | 0 | 0 | 0 |
21/09/2011 |
4.15
|
3,160 | 4.02 | 4.15 | 4.02 | 100 | 0 | 0.0 |
20/09/2011 |
4.02
|
3,900 | 4.15 | 4.21 | 4.02 | 0 | 0 | 0 |
19/09/2011 |
4.15
|
13,770 | 4.34 | 4.34 | 4.15 | 100 | 0 | 0.0 |
16/09/2011 |
4.34
|
4,440 | 4.34 | 4.46 | 4.21 | 100 | 0 | 0.0 |
15/09/2011 |
4.34
|
34,530 | 4.40 | 4.53 | 4.34 | 100 | 0 | 0.0 |
14/09/2011 |
4.40
|
23,790 | 4.21 | 4.40 | 4.21 | 0 | 0 | 0 |
13/09/2011 |
4.21
|
50,700 | 4.02 | 4.21 | 4.02 | 0 | 0 | 0 |
12/09/2011 |
4.02
|
12,860 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 |
09/09/2011 |
3.96
|
11,860 | 3.96 | 4.02 | 3.84 | 0 | 0 | 0 |
08/09/2011 |
3.96
|
3,580 | 3.90 | 4.02 | 3.96 | 0 | 0 | 0 |
07/09/2011 |
3.90
|
65,490 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 |
06/09/2011 |
3.96
|
3,620 | 3.90 | 3.96 | 3.90 | 100 | 0 | 0.0 |
05/09/2011 |
3.90
|
77,200 | 3.96 | 3.96 | 3.84 | 0 | 0 | 0 |
01/09/2011 |
3.96
|
80,600 | 3.96 | 4.09 | 3.96 | 0 | 0 | 0 |
31/08/2011 |
3.96
|
104,050 | 3.84 | 3.96 | 3.84 | 0 | 0 | 0 |
30/08/2011 |
3.84
|
2,890 | 3.77 | 3.96 | 3.77 | 0 | 0 | 0 |
29/08/2011 |
3.77
|
5,540 | 3.65 | 3.77 | 3.65 | 0 | 0 | 0 |
26/08/2011 |
3.65
|
118,590 | 3.52 | 3.65 | 3.52 | 0 | 0 | 0 |
25/08/2011 |
3.52
|
2,200 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
24/08/2011 |
3.58
|
1,500 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
23/08/2011 |
3.58
|
16,810 | 3.77 | 3.96 | 3.58 | 0 | 0 | 0 |
22/08/2011 |
3.77
|
7,520 | 3.65 | 3.77 | 3.52 | 0 | 0 | 0 |
19/08/2011 |
3.65
|
10,470 | 3.77 | 3.84 | 3.65 | 0 | 0 | 0 |
18/08/2011 |
3.77
|
13,450 | 3.71 | 3.84 | 3.71 | 0 | 0 | 0 |
17/08/2011 |
3.71
|
2,040 | 3.58 | 3.71 | 3.65 | 0 | 0 | 0 |
16/08/2011 |
3.58
|
1,190 | 3.58 | 3.71 | 3.58 | 0 | 0 | 0 |
15/08/2011 |
3.58
|
17,760 | 3.46 | 3.58 | 3.52 | 0 | 0 | 0 |
12/08/2011 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
11/08/2011 |
3.46
|
2,090 | 3.46 | 3.52 | 3.46 | 0 | 0 | 0 |
10/08/2011 |
3.46
|
1,910 | 3.52 | 3.52 | 3.46 | 0 | 0 | 0 |
09/08/2011 |
3.52
|
16,670 | 3.65 | 3.65 | 3.52 | 0 | 0 | 0 |
08/08/2011 |
3.65
|
50 | 3.58 | 3.65 | 3.65 | 0 | 0 | 0 |
05/08/2011 |
3.58
|
700 | 3.71 | 3.71 | 3.58 | 0 | 0 | 0 |
04/08/2011 |
3.71
|
1,030 | 3.58 | 3.71 | 3.65 | 0 | 0 | 0 |
03/08/2011 |
3.58
|
9,410 | 3.58 | 3.65 | 3.46 | 0 | 0 | 0 |
02/08/2011 |
3.58
|
520 | 3.58 | 3.58 | 3.46 | 0 | 0 | 0 |
01/08/2011 |
3.58
|
1,100 | 3.71 | 3.71 | 3.58 | 0 | 0 | 0 |
29/07/2011 |
3.71
|
1,090 | 3.58 | 3.71 | 3.65 | 0 | 0 | 0 |
28/07/2011 |
3.58
|
710 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
27/07/2011 |
3.58
|
1,890 | 3.65 | 3.65 | 3.52 | 0 | 0 | 0 |
26/07/2011 |
3.65
|
1,570 | 3.65 | 3.65 | 3.52 | 0 | 0 | 0 |
25/07/2011 |
3.65
|
2,010 | 3.52 | 3.65 | 3.40 | 0 | 0 | 0 |
22/07/2011 |
3.52
|
3,110 | 3.52 | 3.58 | 3.52 | 0 | 0 | 0 |
21/07/2011 |
3.52
|
15,250 | 3.65 | 3.71 | 3.52 | 0 | 0 | 0 |
20/07/2011 |
3.65
|
2,140 | 3.58 | 3.71 | 3.65 | 0 | 0 | 0 |
19/07/2011 |
3.58
|
2,100 | 3.77 | 3.77 | 3.58 | 0 | 0 | 0 |
18/07/2011 |
3.77
|
151 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
15/07/2011 |
3.90
|
2,810 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 |
14/07/2011 |
3.96
|
1,530 | 3.90 | 3.96 | 3.96 | 0 | 0 | 0 |
13/07/2011 |
3.90
|
180 | 3.96 | 4.09 | 3.90 | 0 | 0 | 0 |
12/07/2011 |
3.96
|
17,280 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
11/07/2011 |
4.15
|
1,010 | 4.28 | 4.28 | 4.15 | 0 | 0 | 0 |
08/07/2011 |
4.28
|
210 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
07/07/2011 |
4.28
|
11,200 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
06/07/2011 |
4.28
|
7,210 | 4.46 | 4.46 | 4.28 | 0 | 0 | 0 |
05/07/2011 |
4.46
|
110 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
04/07/2011 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
01/07/2011 |
4.46
|
2,200 | 4.53 | 4.53 | 4.34 | 0 | 0 | 0 |
30/06/2011 |
4.53
|
120 | 4.34 | 4.53 | 4.53 | 0 | 0 | 0 |
29/06/2011 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
28/06/2011 |
4.34
|
2,160 | 4.40 | 4.40 | 4.28 | 0 | 0 | 0 |
27/06/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
24/06/2011 |
4.40
|
650 | 4.28 | 4.40 | 4.34 | 0 | 0 | 0 |
23/06/2011 |
4.28
|
15,300 | 4.46 | 4.46 | 4.28 | 0 | 0 | 0 |