Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.69 | 10.19% | 787,400 | -4,400 | -0.0 |
6.47
7.73
7.46
|
2 tháng
(2024-09-09) |
0.44 | 6.27% | 1,287,600 | 8,400 | 0.1 |
6.47
7.73
7.46
|
3 tháng
(2024-08-12) |
-0.68 | -8.35% | 1,888,000 | 8,000 | 0.1 |
6.47
8.14
7.46
|
6 tháng
(2024-05-13) |
-3.34 | -30.93% | 2,903,600 | 2,675 | -0.0 |
6.47
14.65
7.46
|
12 tháng
(2023-11-14) |
-8.84 | -54.23% | 3,718,500 | -38,225 | -0.5 |
6.47
16.40
7.46
|
24 tháng
(2022-11-21) |
-0.94 | -11.19% | 9,412,600 | -129,469 | -2.7 |
6.47
25.70
7.46
|
36 tháng
(2021-11-24) |
-8.89 | -54.38% | 18,415,200 | -13,000 | 0.5 |
6.47
25.75
7.46
|
60 tháng
(2019-12-05) |
3.12 | 72.04% | 29,647,810 | 20,180 | 1.0 |
4.01
25.75
7.46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/01/2012 |
3.20
|
12,590 | 3.26 | 3.37 | 3.14 | 0 | 0 | 0 |
10/01/2012 |
3.26
|
2,080 | 3.43 | 3.59 | 3.26 | 0 | 0 | 0 |
09/01/2012 |
3.43
|
1,060 | 3.59 | 3.59 | 3.43 | 0 | 0 | 0 |
06/01/2012 |
3.59
|
10 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
05/01/2012 |
3.76
|
10 | 3.93 | 3.93 | 3.76 | 0 | 0 | 0 |
04/01/2012 |
3.93
|
350 | 3.82 | 3.93 | 3.65 | 0 | 0 | 0 |
03/01/2012 |
3.82
|
10,100 | 3.71 | 3.82 | 3.82 | 0 | 0 | 0 |
30/12/2011 |
3.71
|
31,010 | 3.87 | 3.87 | 3.71 | 0 | 0 | 0 |
29/12/2011 |
3.87
|
36,170 | 3.71 | 3.87 | 3.54 | 0 | 0 | 0 |
28/12/2011 |
3.71
|
22,010 | 3.59 | 3.71 | 3.54 | 0 | 0 | 0 |
27/12/2011 |
3.59
|
7,220 | 3.59 | 3.59 | 3.43 | 0 | 0 | 0 |
26/12/2011 |
3.59
|
1,330 | 3.59 | 3.65 | 3.43 | 0 | 0 | 0 |
23/12/2011 |
3.59
|
4,170 | 3.65 | 3.65 | 3.48 | 0 | 0 | 0 |
22/12/2011 |
3.65
|
5,160 | 3.65 | 3.65 | 3.48 | 0 | 0 | 0 |
21/12/2011 |
3.65
|
11,180 | 3.59 | 3.76 | 3.43 | 0 | 0 | 0 |
20/12/2011 |
3.59
|
2,620 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
19/12/2011 |
3.76
|
1,060 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
16/12/2011 |
3.82
|
42,450 | 3.71 | 3.82 | 3.65 | 6,000 | 0 | 0.0 |
15/12/2011 |
3.71
|
12,430 | 3.87 | 3.87 | 3.71 | 0 | 0 | 0 |
14/12/2011 |
3.87
|
10,640 | 3.93 | 3.93 | 3.76 | 0 | 0 | 0 |
13/12/2011 |
3.93
|
6,540 | 3.99 | 3.99 | 3.87 | 0 | 0 | 0 |
12/12/2011 |
3.99
|
31,530 | 3.87 | 3.99 | 3.82 | 0 | 0 | 0 |
09/12/2011 |
3.87
|
19,230 | 3.76 | 3.93 | 3.65 | 0 | 0 | 0 |
08/12/2011 |
3.76
|
12,920 | 3.59 | 3.76 | 3.43 | 0 | 0 | 0 |
07/12/2011 |
3.59
|
10,500 | 3.48 | 3.59 | 3.31 | 0 | 0 | 0 |
06/12/2011 |
3.48
|
8,000 | 3.43 | 3.48 | 3.48 | 0 | 0 | 0 |
05/12/2011 |
3.43
|
140 | 3.37 | 3.43 | 3.43 | 0 | 0 | 0 |
02/12/2011 |
3.37
|
120 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
01/12/2011 |
3.37
|
2,110 | 3.31 | 3.37 | 3.26 | 0 | 0 | 0 |
30/11/2011 |
3.31
|
23,210 | 3.31 | 3.31 | 3.20 | 0 | 0 | 0 |
29/11/2011 |
3.31
|
9,300 | 3.26 | 3.31 | 3.20 | 0 | 0 | 0 |
28/11/2011 |
3.26
|
27,380 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 |
25/11/2011 |
3.20
|
5,230 | 3.20 | 3.31 | 3.20 | 0 | 0 | 0 |
24/11/2011 |
3.20
|
10,010 | 3.37 | 3.37 | 3.20 | 0 | 0 | 0 |
23/11/2011 |
3.37
|
5,110 | 3.31 | 3.37 | 3.31 | 0 | 0 | 0 |
22/11/2011 |
3.31
|
3,740 | 3.26 | 3.31 | 3.26 | 0 | 0 | 0 |
21/11/2011 |
3.26
|
7,730 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 |
18/11/2011 |
3.20
|
19,140 | 3.31 | 3.31 | 3.20 | 0 | 4,000 | -0.0 |
17/11/2011 |
3.31
|
27,270 | 3.26 | 3.31 | 3.20 | 0 | 8,000 | -0.0 |
16/11/2011 |
3.26
|
17,520 | 3.31 | 3.37 | 3.26 | 0 | 5,500 | -0.0 |
15/11/2011 |
3.31
|
18,650 | 3.26 | 3.31 | 3.20 | 0 | 5,000 | -0.0 |
14/11/2011 |
3.26
|
29,190 | 3.26 | 3.26 | 3.20 | 0 | 5,500 | -0.0 |
11/11/2011 |
3.26
|
42,400 | 3.26 | 3.31 | 3.20 | 0 | 15,910 | -0.1 |
10/11/2011 |
3.26
|
33,160 | 3.37 | 3.43 | 3.26 | 0 | 0 | 0 |
09/11/2011 |
3.37
|
14,020 | 3.43 | 3.43 | 3.31 | 0 | 0 | 0 |
08/11/2011 |
3.43
|
5,520 | 3.31 | 3.43 | 3.26 | 0 | 0 | 0 |
07/11/2011 |
3.31
|
45,640 | 3.43 | 3.48 | 3.31 | 1,640 | 0 | 0.0 |
04/11/2011 |
3.43
|
14,050 | 3.37 | 3.43 | 3.31 | 0 | 0 | 0 |
03/11/2011 |
3.37
|
31,980 | 3.26 | 3.37 | 3.26 | 0 | 60 | -0.0 |
02/11/2011 |
3.26
|
27,000 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 |
01/11/2011 |
3.20
|
71,040 | 3.20 | 3.31 | 3.20 | 0 | 0 | 0 |
31/10/2011 |
3.20
|
13,300 | 3.37 | 3.43 | 3.20 | 0 | 0 | 0 |
28/10/2011 |
3.37
|
3,500 | 3.31 | 3.37 | 3.37 | 0 | 0 | 0 |
27/10/2011 |
3.31
|
37,270 | 3.20 | 3.31 | 3.26 | 0 | 0 | 0 |
26/10/2011 |
3.20
|
11,650 | 3.09 | 3.20 | 3.14 | 0 | 0 | 0 |
25/10/2011 |
3.09
|
21,520 | 3.09 | 3.09 | 3.03 | 0 | 0 | 0 |
24/10/2011 |
3.09
|
29,970 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 |
21/10/2011 |
3.14
|
20,280 | 3.09 | 3.20 | 3.14 | 0 | 0 | 0 |
20/10/2011 |
3.09
|
11,030 | 3.14 | 3.26 | 3.09 | 0 | 0 | 0 |
19/10/2011 |
3.14
|
1,640 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
18/10/2011 |
3.14
|
2,500 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
17/10/2011 |
3.14
|
34,300 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
14/10/2011 |
3.26
|
16,010 | 3.20 | 3.26 | 3.09 | 0 | 0 | 0 |
13/10/2011 |
3.20
|
18,970 | 3.14 | 3.20 | 3.03 | 0 | 0 | 0 |
12/10/2011 |
3.14
|
25,270 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
11/10/2011 |
3.14
|
16,980 | 3.09 | 3.20 | 3.09 | 0 | 0 | 0 |
10/10/2011 |
3.09
|
11,810 | 3.09 | 3.09 | 2.98 | 0 | 0 | 0 |
07/10/2011 |
3.09
|
1,460 | 3.09 | 3.14 | 2.98 | 0 | 0 | 0 |
06/10/2011 |
3.09
|
6,180 | 3.03 | 3.09 | 3.09 | 0 | 0 | 0 |
05/10/2011 |
3.03
|
3,220 | 3.03 | 3.09 | 3.03 | 0 | 0 | 0 |
04/10/2011 |
3.03
|
3,800 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 |
03/10/2011 |
3.03
|
14,500 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
30/09/2011 |
3.14
|
17,010 | 3.26 | 3.37 | 3.14 | 0 | 0 | 0 |
29/09/2011 |
3.26
|
1,220 | 3.20 | 3.26 | 3.09 | 0 | 0 | 0 |
28/09/2011 |
3.20
|
8,900 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
27/09/2011 |
3.26
|
10,920 | 3.14 | 3.26 | 3.03 | 0 | 0 | 0 |
26/09/2011 |
3.14
|
7,100 | 3.26 | 3.31 | 3.14 | 0 | 0 | 0 |
23/09/2011 |
3.26
|
20,250 | 3.37 | 3.37 | 3.26 | 0 | 0 | 0 |
22/09/2011 |
3.37
|
2,400 | 3.31 | 3.37 | 3.26 | 0 | 0 | 0 |
21/09/2011 |
3.31
|
1,140 | 3.31 | 3.31 | 3.26 | 0 | 0 | 0 |
20/09/2011 |
3.31
|
4,190 | 3.37 | 3.37 | 3.20 | 0 | 0 | 0 |
19/09/2011 |
3.37
|
43,010 | 3.31 | 3.37 | 3.20 | 100 | 0 | 0.0 |
16/09/2011 |
3.31
|
50,470 | 3.43 | 3.43 | 3.26 | 0 | 0 | 0 |
15/09/2011 |
3.43
|
40,260 | 3.59 | 3.59 | 3.43 | 0 | 0 | 0 |
14/09/2011 |
3.59
|
33,970 | 3.65 | 3.71 | 3.54 | 0 | 0 | 0 |
13/09/2011 |
3.65
|
47,090 | 3.48 | 3.65 | 3.48 | 0 | 0 | 0 |
12/09/2011 |
3.48
|
60,310 | 3.48 | 3.48 | 3.31 | 0 | 33,880 | -0.2 |
09/09/2011 |
3.48
|
33,070 | 3.37 | 3.48 | 3.37 | 0 | 21,610 | -0.1 |
08/09/2011 |
3.37
|
146,620 | 3.26 | 3.37 | 3.26 | 0 | 120,240 | -0.7 |
07/09/2011 |
3.26
|
8,410 | 3.14 | 3.26 | 3.14 | 0 | 1,790 | -0.0 |
06/09/2011 |
3.14
|
242,830 | 3.26 | 3.37 | 3.14 | 0 | 237,980 | -1.3 |
05/09/2011 |
3.26
|
21,210 | 3.14 | 3.26 | 3.14 | 4,400 | 20,000 | -0.1 |
01/09/2011 |
3.14
|
86,450 | 3.20 | 3.20 | 3.09 | 0 | 86,330 | -0.5 |
31/08/2011 |
3.20
|
41,360 | 3.20 | 3.20 | 3.14 | 0 | 21,950 | -0.1 |
30/08/2011 |
3.20
|
25,980 | 3.37 | 3.37 | 3.20 | 0 | 25,980 | -0.1 |
29/08/2011 |
3.37
|
600 | 3.31 | 3.43 | 3.20 | 0 | 20 | -0.0 |
26/08/2011 |
3.31
|
1,850 | 3.20 | 3.31 | 3.14 | 0 | 0 | 0 |
25/08/2011 |
3.20
|
9,050 | 3.31 | 3.43 | 3.20 | 0 | 8,830 | -0.1 |
24/08/2011 |
3.31
|
3,420 | 3.48 | 3.48 | 3.31 | 0 | 2,320 | -0.0 |
23/08/2011 |
3.48
|
1,840 | 3.65 | 3.65 | 3.48 | 0 | 1,050 | -0.0 |