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) |
-7.40 | -13.31% | 500 | -400 | -0.0 |
48.20
55.60
48.20
|
2 tháng
(2024-07-22) |
-1.20 | -2.43% | 7,000 | -2,000 | -0.1 |
48.20
55.60
48.20
|
3 tháng
(2024-06-21) |
4.01 | 9.08% | 10,800 | -2,400 | -0.1 |
44.19
55.60
48.20
|
6 tháng
(2024-03-25) |
4.35 | 9.92% | 70,400 | 11,600 | 0.6 |
43.85
55.60
48.20
|
12 tháng
(2023-09-25) |
5.11 | 11.86% | 118,200 | 29,000 | 1.4 |
41.62
55.93
48.20
|
24 tháng
(2022-09-30) |
10.10 | 26.52% | 140,100 | 25,080 | -0.8 |
35.46
55.93
48.20
|
36 tháng
(2021-10-05) |
17.20 | 55.46% | 271,100 | 35,080 | -16.8 |
28.60
55.93
48.20
|
60 tháng
(2019-10-16) |
32.69 | 210.70% | 445,180 | 29,960 | -16.8 |
15.51
55.93
48.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/11/2011 |
3.86
|
10 | 3.95 | 3.95 | 3.86 | 10 | 0 | 0.0 |
01/11/2011 |
3.95
|
10 | 4.09 | 4.09 | 3.95 | 0 | 0 | 0 |
31/10/2011 |
4.09
|
150 | 4.27 | 4.27 | 4.09 | 10 | 0 | 0.0 |
28/10/2011 |
4.27
|
30 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
27/10/2011 |
4.27
|
20 | 4.09 | 4.27 | 3.95 | 0 | 0 | 0 |
26/10/2011 |
4.09
|
410 | 4.09 | 4.27 | 4.09 | 10 | 0 | 0.0 |
25/10/2011 |
4.09
|
15,020 | 4.27 | 4.27 | 4.09 | 15,020 | 0 | 0.1 |
24/10/2011 |
4.27
|
10 | 4.23 | 4.27 | 4.27 | 0 | 0 | 0 |
21/10/2011 |
4.23
|
10 | 4.18 | 4.23 | 4.23 | 0 | 0 | 0 |
20/10/2011 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
19/10/2011 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
18/10/2011 |
4.18
|
10 | 4.09 | 4.18 | 4.18 | 0 | 0 | 0 |
17/10/2011 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
14/10/2011 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
13/10/2011 |
4.09
|
10 | 3.90 | 4.09 | 4.09 | 0 | 0 | 0 |
12/10/2011 |
3.90
|
2,910 | 3.90 | 3.95 | 3.90 | 2,760 | 0 | 0.0 |
11/10/2011 |
3.90
|
10 | 3.77 | 3.90 | 3.90 | 0 | 0 | 0 |
10/10/2011 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
07/10/2011 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
06/10/2011 |
3.77
|
400 | 3.90 | 3.90 | 3.77 | 400 | 0 | 0.0 |
05/10/2011 |
3.90
|
10 | 3.72 | 3.90 | 3.90 | 0 | 0 | 0 |
04/10/2011 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
03/10/2011 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
30/09/2011 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
29/09/2011 |
3.72
|
10 | 3.90 | 3.90 | 3.72 | 0 | 0 | 0 |
28/09/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
27/09/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
26/09/2011 |
3.90
|
1,760 | 4.00 | 4.00 | 3.86 | 1,680 | 0 | 0.0 |
23/09/2011 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
22/09/2011 |
4.00
|
2,050 | 3.81 | 4.00 | 3.67 | 2,000 | 0 | 0.0 |
21/09/2011 |
3.81
|
20 | 3.81 | 3.81 | 3.81 | 20 | 0 | 0.0 |
20/09/2011 |
3.81
|
980 | 3.81 | 3.81 | 3.63 | 970 | 0 | 0.0 |
19/09/2011 |
3.81
|
780 | 3.72 | 3.81 | 3.58 | 0 | 0 | 0 |
16/09/2011 |
3.72
|
15,220 | 3.72 | 3.72 | 3.58 | 15,160 | 0 | 0.1 |
15/09/2011 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
14/09/2011 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
13/09/2011 |
3.72
|
1,040 | 3.77 | 3.95 | 3.72 | 0 | 0 | 0 |
12/09/2011 |
3.77
|
90 | 3.67 | 3.77 | 3.77 | 0 | 0 | 0 |
09/09/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
08/09/2011 |
3.67
|
210 | 3.54 | 3.67 | 3.58 | 0 | 0 | 0 |
07/09/2011 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
06/09/2011 |
3.54
|
1,190 | 3.67 | 3.72 | 3.54 | 1,180 | 0 | 0.0 |
05/09/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
01/09/2011 |
3.67
|
10 | 3.54 | 3.67 | 3.67 | 0 | 0 | 0 |
31/08/2011 |
3.54
|
1,960 | 3.63 | 3.63 | 3.54 | 1,940 | 0 | 0.0 |
30/08/2011 |
3.63
|
300 | 3.58 | 3.67 | 3.63 | 0 | 0 | 0 |
29/08/2011 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
26/08/2011 |
3.58
|
350 | 3.77 | 3.77 | 3.58 | 0 | 0 | 0 |
25/08/2011 |
3.77
|
2,550 | 3.86 | 3.90 | 3.67 | 2,000 | 0 | 0.0 |
24/08/2011 |
3.86
|
20 | 3.86 | 3.95 | 3.86 | 0 | 0 | 0 |
23/08/2011 |
3.86
|
80 | 3.77 | 3.95 | 3.86 | 0 | 0 | 0 |
22/08/2011 |
3.77
|
50 | 3.63 | 3.77 | 3.77 | 0 | 0 | 0 |
19/08/2011 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
18/08/2011 |
3.63
|
3,010 | 3.58 | 3.72 | 3.63 | 3,000 | 0 | 0.0 |
17/08/2011 |
3.58
|
10 | 3.44 | 3.58 | 3.58 | 0 | 0 | 0 |
16/08/2011 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
15/08/2011 |
3.44
|
70 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
12/08/2011 |
3.54
|
2,000 | 3.40 | 3.54 | 3.54 | 2,000 | 0 | 0.0 |
11/08/2011 |
3.40
|
2,420 | 3.54 | 3.54 | 3.40 | 2,000 | 0 | 0.0 |
10/08/2011 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
09/08/2011 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
08/08/2011 |
3.54
|
50 | 3.44 | 3.54 | 3.54 | 0 | 0 | 0 |
05/08/2011 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
04/08/2011 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
03/08/2011 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
02/08/2011 |
3.44
|
140 | 3.31 | 3.44 | 3.44 | 0 | 0 | 0 |
01/08/2011 |
3.31
|
120 | 3.17 | 3.31 | 3.31 | 100 | 0 | 0.0 |
29/07/2011 |
3.17
|
280 | 3.31 | 3.31 | 3.17 | 0 | 0 | 0 |
28/07/2011 |
3.31
|
1,020 | 3.21 | 3.31 | 3.17 | 950 | 0 | 0.0 |
27/07/2011 |
3.21
|
210 | 3.31 | 3.31 | 3.21 | 0 | 0 | 0 |
26/07/2011 |
3.31
|
3,680 | 3.44 | 3.44 | 3.31 | 0 | 0 | 0 |
25/07/2011 |
3.44
|
9,250 | 3.58 | 3.58 | 3.44 | 4,000 | 0 | 0.0 |
22/07/2011 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
21/07/2011 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
20/07/2011 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
19/07/2011 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
18/07/2011 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
15/07/2011 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
14/07/2011 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
13/07/2011 |
3.58
|
10,210 | 3.58 | 3.58 | 3.44 | 0 | 0 | 0 |
12/07/2011 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
11/07/2011 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
08/07/2011 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
07/07/2011 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
06/07/2011 |
3.58
|
500 | 3.67 | 3.67 | 3.58 | 0 | 0 | 0 |
05/07/2011 |
3.67
|
1,130 | 3.63 | 3.77 | 3.67 | 750 | 0 | 0.0 |
04/07/2011 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
01/07/2011 |
3.63
|
110 | 3.81 | 3.86 | 3.63 | 0 | 0 | 0 |
30/06/2011 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
29/06/2011 |
3.81
|
20 | 3.72 | 3.81 | 3.81 | 0 | 0 | 0 |
28/06/2011 |
3.72
|
310 | 3.58 | 3.72 | 3.58 | 230 | 0 | 0.0 |
27/06/2011 |
3.58
|
4,760 | 3.54 | 3.58 | 3.40 | 1,100 | 0 | 0.0 |
24/06/2011 |
3.54
|
8,020 | 3.49 | 3.54 | 3.35 | 0 | 0 | 0 |
23/06/2011 |
3.49
|
200 | 3.67 | 3.67 | 3.49 | 0 | 0 | 0 |
22/06/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
21/06/2011 |
3.67
|
100 | 3.72 | 3.72 | 3.67 | 0 | 0 | 0 |
20/06/2011 |
3.72
|
1,060 | 3.67 | 3.72 | 3.54 | 0 | 0 | 0 |
17/06/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
16/06/2011 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
15/06/2011 |
3.67
|
710 | 3.58 | 3.67 | 3.44 | 0 | 0 | 0 |