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 | 4% | 2,200 | 0 | 0 |
4.60
5.20
5.20
|
2 tháng
(2024-07-22) |
0.20 | 4% | 4,600 | 0 | 0 |
4.60
5.20
5.20
|
3 tháng
(2024-06-21) |
0.20 | 4% | 6,400 | 0 | 0 |
4.60
5.20
5.20
|
6 tháng
(2024-03-25) |
-0.70 | -11.86% | 35,816 | 0 | 0 |
4.50
6
5.20
|
12 tháng
(2023-09-25) |
0.60 | 13.04% | 687,174 | -212,100 | -1.0 |
3.70
11.60
5.20
|
24 tháng
(2022-09-30) |
1.50 | 40.54% | 1,485,689 | -212,800 | -1.0 |
1.90
11.60
5.20
|
36 tháng
(2021-10-05) |
-0.60 | -10.34% | 4,797,497 | -215,600 | -1.1 |
1.90
12.40
5.20
|
60 tháng
(2019-10-16) |
-2.90 | -35.80% | 9,794,575 | -610,430 | -3.2 |
1.90
12.40
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
4.07
|
3,030 | 4.07 | 4.07 | 4.01 | 0 | 0 | 0 |
18/11/2011 |
4.01
|
11,970 | 3.95 | 4.07 | 3.89 | 0 | 3,800 | -0.0 |
17/11/2011 |
4.01
|
4,730 | 4.12 | 4.12 | 4.01 | 0 | 2,000 | -0.0 |
16/11/2011 |
4.12
|
140 | 4.18 | 4.18 | 4.01 | 0 | 0 | 0 |
15/11/2011 |
4.01
|
3,500 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
14/11/2011 |
4.12
|
17,010 | 4.07 | 4.12 | 4.01 | 0 | 3,200 | -0.0 |
11/11/2011 |
4.12
|
10,830 | 4.24 | 4.24 | 4.12 | 0 | 5,560 | -0.0 |
10/11/2011 |
4.24
|
11,190 | 4.30 | 4.30 | 4.18 | 0 | 0 | 0 |
09/11/2011 |
4.36
|
420 | 4.30 | 4.36 | 4.30 | 0 | 0 | 0 |
08/11/2011 |
4.36
|
2,710 | 4.30 | 4.36 | 4.24 | 0 | 0 | 0 |
07/11/2011 |
4.36
|
11,280 | 4.30 | 4.47 | 4.24 | 540 | 0 | 0.0 |
04/11/2011 |
4.36
|
13,000 | 4.53 | 4.53 | 4.36 | 0 | 0 | 0 |
03/11/2011 |
4.47
|
15,990 | 4.59 | 4.65 | 4.47 | 0 | 0 | 0 |
02/11/2011 |
4.59
|
35,740 | 4.59 | 4.65 | 4.59 | 0 | 0 | 0 |
01/11/2011 |
4.59
|
2,520 | 4.59 | 4.59 | 4.53 | 0 | 0 | 0 |
31/10/2011 |
4.65
|
2,530 | 4.70 | 4.70 | 4.53 | 0 | 0 | 0 |
28/10/2011 |
4.65
|
7,880 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
27/10/2011 |
4.59
|
900 | 4.65 | 4.65 | 4.53 | 0 | 0 | 0 |
26/10/2011 |
4.53
|
4,240 | 4.47 | 4.53 | 4.47 | 0 | 0 | 0 |
25/10/2011 |
4.53
|
200 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
24/10/2011 |
4.65
|
29,210 | 4.53 | 4.70 | 4.53 | 0 | 0 | 0 |
21/10/2011 |
4.53
|
5,690 | 4.41 | 4.65 | 4.41 | 0 | 0 | 0 |
20/10/2011 |
4.53
|
5,200 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
19/10/2011 |
4.65
|
910 | 4.59 | 4.65 | 4.53 | 0 | 0 | 0 |
18/10/2011 |
4.59
|
4,230 | 4.53 | 4.59 | 4.47 | 0 | 0 | 0 |
17/10/2011 |
4.59
|
4,800 | 4.65 | 4.65 | 4.59 | 0 | 0 | 0 |
14/10/2011 |
4.59
|
26,190 | 4.47 | 4.59 | 4.47 | 0 | 0 | 0 |
13/10/2011 |
4.41
|
4,070 | 4.41 | 4.47 | 4.41 | 0 | 0 | 0 |
12/10/2011 |
4.53
|
3,990 | 4.41 | 4.53 | 4.41 | 0 | 0 | 0 |
11/10/2011 |
4.53
|
4,620 | 4.59 | 4.59 | 4.53 | 0 | 0 | 0 |
10/10/2011 |
4.59
|
9,450 | 4.47 | 4.59 | 4.47 | 0 | 0 | 0 |
07/10/2011 |
4.53
|
4,210 | 4.59 | 4.65 | 4.53 | 0 | 0 | 0 |
06/10/2011 |
4.59
|
5,730 | 4.53 | 4.59 | 4.53 | 0 | 0 | 0 |
05/10/2011 |
4.47
|
320 | 4.53 | 4.53 | 4.30 | 0 | 0 | 0 |
04/10/2011 |
4.41
|
57,250 | 4.53 | 4.53 | 4.24 | 0 | 0 | 0 |
03/10/2011 |
4.41
|
17,960 | 4.41 | 4.47 | 4.41 | 0 | 0 | 0 |
30/09/2011 |
4.53
|
23,370 | 4.53 | 4.65 | 4.53 | 0 | 0 | 0 |
29/09/2011 |
4.65
|
10,010 | 4.65 | 4.82 | 4.59 | 0 | 0 | 0 |
28/09/2011 |
4.65
|
28,870 | 4.47 | 4.65 | 4.47 | 0 | 0 | 0 |
27/09/2011 |
4.47
|
8,420 | 4.53 | 4.53 | 4.41 | 0 | 0 | 0 |
26/09/2011 |
4.41
|
4,920 | 4.41 | 4.47 | 4.41 | 1,650 | 0 | 0.0 |
23/09/2011 |
4.47
|
4,880 | 4.47 | 4.47 | 4.36 | 0 | 0 | 0 |
22/09/2011 |
4.47
|
52,440 | 4.41 | 4.47 | 4.30 | 0 | 0 | 0 |
21/09/2011 |
4.47
|
11,230 | 4.59 | 4.59 | 4.41 | 0 | 0 | 0 |
20/09/2011 |
4.53
|
7,610 | 4.53 | 4.53 | 4.41 | 350 | 0 | 0.0 |
19/09/2011 |
4.53
|
23,510 | 4.65 | 4.65 | 4.53 | 1,100 | 0 | 0.0 |
16/09/2011 |
4.70
|
10,430 | 4.94 | 4.94 | 4.70 | 100 | 0 | 0.0 |
15/09/2011 |
4.94
|
4,240 | 4.99 | 4.99 | 4.82 | 100 | 0 | 0.0 |
14/09/2011 |
4.99
|
24,710 | 4.99 | 5.23 | 4.99 | 500 | 0 | 0.0 |
13/09/2011 |
4.99
|
31,790 | 4.99 | 4.99 | 4.88 | 0 | 0 | 0 |
12/09/2011 |
4.76
|
31,260 | 4.65 | 4.76 | 4.65 | 0 | 0 | 0 |
09/09/2011 |
4.59
|
26,570 | 4.47 | 4.70 | 4.47 | 0 | 570 | -0.0 |
08/09/2011 |
4.53
|
21,220 | 4.41 | 4.76 | 4.41 | 0 | 0 | 0 |
07/09/2011 |
4.59
|
12,350 | 4.70 | 4.70 | 4.53 | 0 | 0 | 0 |
06/09/2011 |
4.59
|
2,610 | 4.65 | 4.65 | 4.41 | 100 | 0 | 0.0 |
05/09/2011 |
4.65
|
6,480 | 4.65 | 4.76 | 4.59 | 0 | 0 | 0 |
01/09/2011 |
4.65
|
20,810 | 4.53 | 4.65 | 4.47 | 0 | 0 | 0 |
31/08/2011 |
4.47
|
24,910 | 4.41 | 4.47 | 4.41 | 0 | 0 | 0 |
30/08/2011 |
4.36
|
57,000 | 4.53 | 4.53 | 4.36 | 0 | 0 | 0 |
29/08/2011 |
4.41
|
3,990 | 4.30 | 4.41 | 4.30 | 0 | 0 | 0 |
26/08/2011 |
4.30
|
18,380 | 4.24 | 4.30 | 4.24 | 0 | 0 | 0 |
25/08/2011 |
4.30
|
17,080 | 4.36 | 4.36 | 4.24 | 0 | 0 | 0 |
24/08/2011 |
4.30
|
110 | 4.41 | 4.41 | 4.30 | 0 | 0 | 0 |
23/08/2011 |
4.30
|
6,950 | 4.47 | 4.47 | 4.30 | 0 | 0 | 0 |
22/08/2011 |
4.47
|
6,170 | 4.41 | 4.53 | 4.41 | 0 | 0 | 0 |
19/08/2011 |
4.41
|
7,260 | 4.36 | 4.47 | 4.36 | 0 | 0 | 0 |
18/08/2011 |
4.41
|
16,710 | 4.47 | 4.53 | 4.41 | 0 | 0 | 0 |
17/08/2011 |
4.36
|
170 | 4.47 | 4.47 | 4.36 | 0 | 0 | 0 |
16/08/2011 |
4.53
|
10,020 | 4.41 | 4.53 | 4.41 | 0 | 0 | 0 |
15/08/2011 |
4.53
|
100 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
12/08/2011 |
4.41
|
53,280 | 4.65 | 4.65 | 4.41 | 0 | 0 | 0 |
11/08/2011 |
4.65
|
4,940 | 4.47 | 4.65 | 4.47 | 0 | 0 | 0 |
10/08/2011 |
4.53
|
400 | 4.70 | 4.70 | 4.53 | 0 | 0 | 0 |
09/08/2011 |
4.65
|
110 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
08/08/2011 |
4.65
|
3,000 | 4.70 | 4.65 | 4.53 | 0 | 0 | 0 |
05/08/2011 |
4.70
|
2,470 | 4.70 | 4.76 | 4.70 | 500 | 0 | 0.0 |
04/08/2011 |
4.70
|
19,260 | 4.70 | 4.76 | 4.53 | 0 | 0 | 0 |
03/08/2011 |
4.59
|
5,540 | 4.47 | 4.65 | 4.47 | 0 | 0 | 0 |
02/08/2011 |
4.53
|
15,210 | 4.70 | 4.70 | 4.53 | 0 | 0 | 0 |
01/08/2011 |
4.76
|
8,220 | 4.70 | 4.82 | 4.70 | 0 | 0 | 0 |
29/07/2011 |
4.94
|
2,710 | 4.82 | 4.99 | 4.70 | 0 | 0 | 0 |
28/07/2011 |
4.94
|
1,370 | 4.76 | 5.05 | 4.76 | 0 | 0 | 0 |
27/07/2011 |
4.88
|
6,630 | 4.99 | 4.99 | 4.88 | 0 | 0 | 0 |
26/07/2011 |
5.05
|
16,140 | 5.05 | 5.11 | 5.05 | 0 | 0 | 0 |
25/07/2011 |
5.28
|
2,780 | 5.40 | 5.40 | 5.17 | 0 | 0 | 0 |
22/07/2011 |
5.23
|
1,720 | 5.23 | 5.34 | 5.23 | 0 | 0 | 0 |
21/07/2011 |
5.46
|
200 | 5.40 | 5.46 | 5.40 | 0 | 0 | 0 |
20/07/2011 |
5.28
|
5,320 | 5.11 | 5.28 | 5.11 | 0 | 0 | 0 |
19/07/2011 |
5.17
|
4,070 | 5.34 | 5.40 | 5.17 | 0 | 0 | 0 |
18/07/2011 |
5.40
|
1,250 | 5.34 | 5.40 | 5.11 | 0 | 0 | 0 |
15/07/2011 |
5.23
|
5,830 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
14/07/2011 |
5.28
|
13,300 | 5.23 | 5.28 | 5.23 | 0 | 0 | 0 |
13/07/2011 |
5.28
|
18,120 | 5.11 | 5.28 | 5.11 | 0 | 0 | 0 |
12/07/2011 |
5.05
|
2,200 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
11/07/2011 |
5.17
|
200 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
08/07/2011 |
5.17
|
3,640 | 5.23 | 5.28 | 5.17 | 0 | 0 | 0 |
07/07/2011 |
5.11
|
730 | 5.23 | 5.23 | 5.11 | 0 | 0 | 0 |
06/07/2011 |
5.23
|
620 | 5.40 | 5.40 | 5.23 | 0 | 0 | 0 |
05/07/2011 |
5.34
|
13,990 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
04/07/2011 |
5.11
|
17,670 | 5.28 | 5.40 | 4.94 | 0 | 0 | 0 |