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) |
-0.70 | -2.83% | 58,500 | 0 | 0.0 |
24
24.90
24
|
2 tháng
(2024-07-22) |
0.40 | 1.69% | 353,900 | 0 | 0.0 |
23.60
25.50
24
|
3 tháng
(2024-06-21) |
0.10 | 0.42% | 468,200 | 0 | 0.0 |
23.10
25.50
24
|
6 tháng
(2024-03-25) |
-1 | -4% | 1,351,100 | 0 | 0.0 |
22.50
25.50
24
|
12 tháng
(2023-09-25) |
1.50 | 6.67% | 3,140,900 | 0 | 0.0 |
21.80
26
24
|
24 tháng
(2022-09-30) |
-6.80 | -22.08% | 9,165,683 | 0 | 0.0 |
19.90
30.90
24
|
36 tháng
(2021-10-05) |
-4.90 | -16.96% | 55,911,786 | -50,000 | -1.7 |
19.90
54.60
24
|
60 tháng
(2019-10-16) |
7 | 41.18% | 154,481,835 | -16,000 | -0.4 |
7.10
54.60
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2011 |
4.39
|
8,000 | 4.22 | 4.39 | 4.22 | 0 | 0 | 0 |
15/11/2011 |
4.22
|
4,300 | 4.47 | 4.71 | 4.22 | 0 | 0 | 0 |
14/11/2011 |
4.47
|
26,200 | 4.79 | 4.79 | 4.47 | 0 | 0 | 0 |
11/11/2011 |
4.79
|
20,400 | 5.12 | 5.12 | 4.79 | 0 | 0 | 0 |
10/11/2011 |
5.12
|
3,000 | 5.04 | 5.12 | 4.96 | 0 | 0 | 0 |
09/11/2011 |
5.04
|
17,600 | 5.20 | 5.20 | 5.04 | 0 | 0 | 0 |
08/11/2011 |
5.20
|
5,500 | 4.87 | 5.20 | 5.04 | 0 | 0 | 0 |
07/11/2011 |
4.87
|
2,200 | 5.04 | 5.28 | 4.79 | 0 | 0 | 0 |
04/11/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
03/11/2011 |
5.04
|
1,500 | 4.79 | 5.12 | 4.63 | 0 | 0 | 0 |
02/11/2011 |
4.79
|
23,000 | 4.96 | 5.28 | 4.79 | 0 | 0 | 0 |
01/11/2011 |
4.96
|
1,300 | 5.20 | 5.36 | 4.96 | 0 | 0 | 0 |
31/10/2011 |
5.20
|
4,500 | 5.36 | 5.61 | 5.20 | 0 | 0 | 0 |
28/10/2011 |
5.36
|
12,900 | 5.61 | 5.77 | 5.36 | 0 | 0 | 0 |
27/10/2011 |
5.61
|
100 | 5.20 | 5.61 | 5.61 | 0 | 0 | 0 |
26/10/2011 |
5.20
|
5,000 | 5.12 | 5.28 | 5.20 | 0 | 0 | 0 |
25/10/2011 |
5.12
|
8,500 | 5.12 | 5.12 | 4.87 | 0 | 0 | 0 |
24/10/2011 |
5.12
|
5,000 | 5.36 | 5.36 | 5.12 | 0 | 0 | 0 |
21/10/2011 |
5.36
|
2,000 | 5.12 | 5.44 | 5.36 | 0 | 0 | 0 |
20/10/2011 |
5.12
|
200 | 5.20 | 5.36 | 5.12 | 0 | 0 | 0 |
19/10/2011 |
5.20
|
2,500 | 5.36 | 5.36 | 5.12 | 0 | 0 | 0 |
18/10/2011 |
5.36
|
19,100 | 5.52 | 5.52 | 5.36 | 0 | 0 | 0 |
17/10/2011 |
5.52
|
6,500 | 5.52 | 5.85 | 5.52 | 0 | 0 | 0 |
14/10/2011 |
5.52
|
3,000 | 5.28 | 5.52 | 5.52 | 0 | 0 | 0 |
13/10/2011 |
5.28
|
9,100 | 5.44 | 5.44 | 5.28 | 0 | 0 | 0 |
12/10/2011 |
5.44
|
19,400 | 5.52 | 6.09 | 5.44 | 0 | 0 | 0 |
11/10/2011 |
5.52
|
7,000 | 5.69 | 5.93 | 5.52 | 0 | 0 | 0 |
10/10/2011 |
5.69
|
3,700 | 5.93 | 5.93 | 5.69 | 0 | 0 | 0 |
07/10/2011 |
5.93
|
3,000 | 5.69 | 5.93 | 5.69 | 0 | 0 | 0 |
06/10/2011 |
5.69
|
5,400 | 5.28 | 5.69 | 5.52 | 0 | 0 | 0 |
05/10/2011 |
5.28
|
31,000 | 5.52 | 5.77 | 5.28 | 0 | 0 | 0 |
04/10/2011 |
5.52
|
8,200 | 5.52 | 5.69 | 5.20 | 0 | 0 | 0 |
03/10/2011 |
5.52
|
12,700 | 5.61 | 5.61 | 5.52 | 0 | 0 | 0 |
30/09/2011 |
5.61
|
11,000 | 5.52 | 5.69 | 5.52 | 0 | 0 | 0 |
29/09/2011 |
5.52
|
4,000 | 5.77 | 5.77 | 5.36 | 0 | 0 | 0 |
28/09/2011 |
5.77
|
6,700 | 5.69 | 5.77 | 5.69 | 0 | 0 | 0 |
27/09/2011 |
5.69
|
23,000 | 5.61 | 5.77 | 5.52 | 0 | 0 | 0 |
26/09/2011 |
5.61
|
8,300 | 5.77 | 5.77 | 5.61 | 0 | 0 | 0 |
23/09/2011 |
5.77
|
11,100 | 5.69 | 5.85 | 5.69 | 0 | 0 | 0 |
22/09/2011 |
5.69
|
21,300 | 5.69 | 5.85 | 5.61 | 0 | 0 | 0 |
21/09/2011 |
5.69
|
14,600 | 5.77 | 5.77 | 5.52 | 100 | 0 | 0.0 |
20/09/2011 |
5.77
|
77,300 | 5.77 | 5.77 | 5.44 | 0 | 0 | 0 |
19/09/2011 |
5.77
|
50,300 | 6.01 | 6.01 | 5.61 | 100 | 0 | 0.0 |
16/09/2011 |
6.01
|
31,000 | 6.50 | 6.50 | 6.01 | 0 | 0 | 0 |
15/09/2011 |
6.50
|
4,500 | 6.58 | 6.58 | 6.26 | 0 | 0 | 0 |
14/09/2011 |
6.58
|
22,200 | 6.58 | 6.91 | 6.26 | 0 | 0 | 0 |
13/09/2011 |
6.58
|
138,000 | 6.26 | 6.58 | 6.50 | 0 | 0 | 0 |
12/09/2011 |
6.26
|
109,100 | 5.77 | 6.26 | 6.01 | 0 | 0 | 0 |
09/09/2011 |
5.77
|
9,200 | 5.77 | 5.93 | 5.69 | 0 | 0 | 0 |
08/09/2011 |
5.77
|
42,800 | 5.93 | 6.01 | 5.69 | 0 | 0 | 0 |
07/09/2011 |
5.93
|
20,000 | 5.61 | 5.93 | 5.69 | 0 | 0 | 0 |
06/09/2011 |
5.61
|
5,600 | 5.93 | 5.93 | 5.52 | 0 | 0 | 0 |
05/09/2011 |
5.93
|
19,700 | 5.93 | 6.09 | 5.77 | 0 | 0 | 0 |
01/09/2011 |
5.93
|
12,900 | 5.85 | 6.01 | 5.85 | 0 | 0 | 0 |
31/08/2011 |
5.85
|
19,700 | 5.77 | 5.93 | 5.85 | 0 | 0 | 0 |
30/08/2011 |
5.77
|
16,700 | 5.85 | 6.01 | 5.69 | 0 | 0 | 0 |
29/08/2011 |
5.85
|
17,500 | 5.69 | 5.85 | 5.61 | 0 | 0 | 0 |
26/08/2011 |
5.69
|
5,000 | 5.77 | 5.77 | 5.61 | 0 | 0 | 0 |
25/08/2011 |
5.77
|
5,800 | 5.69 | 6.01 | 5.77 | 0 | 0 | 0 |
24/08/2011 |
5.69
|
8,100 | 5.69 | 5.93 | 5.69 | 0 | 0 | 0 |
23/08/2011 |
5.69
|
5,800 | 5.85 | 5.93 | 5.69 | 0 | 0 | 0 |
22/08/2011 |
5.85
|
21,000 | 5.61 | 5.93 | 5.69 | 0 | 0 | 0 |
19/08/2011 |
5.61
|
5,500 | 5.69 | 5.85 | 5.61 | 0 | 0 | 0 |
18/08/2011 |
5.69
|
18,800 | 5.69 | 5.93 | 5.69 | 0 | 0 | 0 |
17/08/2011 |
5.69
|
12,300 | 5.28 | 5.85 | 5.52 | 0 | 0 | 0 |
16/08/2011 |
5.28
|
4,400 | 5.61 | 5.77 | 5.28 | 0 | 0 | 0 |
15/08/2011 |
5.61
|
13,200 | 5.85 | 5.85 | 5.61 | 0 | 0 | 0 |
12/08/2011 |
5.85
|
6,100 | 5.28 | 6.01 | 5.85 | 0 | 0 | 0 |
11/08/2011 |
5.28
|
6,900 | 5.61 | 5.93 | 5.28 | 0 | 0 | 0 |
10/08/2011 |
5.61
|
3,000 | 5.44 | 5.61 | 5.61 | 0 | 0 | 0 |
09/08/2011 |
5.44
|
24,000 | 5.44 | 5.44 | 5.20 | 0 | 0 | 0 |
08/08/2011 |
5.44
|
5,700 | 5.61 | 5.61 | 5.44 | 0 | 0 | 0 |
05/08/2011 |
5.61
|
7,800 | 5.52 | 5.69 | 5.61 | 0 | 0 | 0 |
04/08/2011 |
5.52
|
5,300 | 5.36 | 5.61 | 5.36 | 0 | 0 | 0 |
03/08/2011 |
5.36
|
11,400 | 5.44 | 5.44 | 5.04 | 0 | 0 | 0 |
02/08/2011 |
5.44
|
6,400 | 5.36 | 5.44 | 5.36 | 0 | 0 | 0 |
01/08/2011 |
5.36
|
16,100 | 5.44 | 5.85 | 5.36 | 0 | 0 | 0 |
29/07/2011 |
5.44
|
14,200 | 5.85 | 6.01 | 5.44 | 0 | 0 | 0 |
28/07/2011 |
5.85
|
2,500 | 5.61 | 5.85 | 5.85 | 0 | 0 | 0 |
27/07/2011 |
5.61
|
23,200 | 5.69 | 6.01 | 5.61 | 0 | 0 | 0 |
26/07/2011 |
5.69
|
19,400 | 5.85 | 6.09 | 5.69 | 0 | 0 | 0 |
25/07/2011 |
5.85
|
16,300 | 5.85 | 6.26 | 5.85 | 0 | 4,600 | -0.0 |
22/07/2011 |
5.85
|
33,400 | 6.09 | 6.09 | 5.85 | 0 | 0 | 0 |
21/07/2011 |
6.09
|
2,800 | 5.93 | 6.09 | 6.09 | 0 | 0 | 0 |
20/07/2011 |
5.93
|
9,900 | 5.77 | 6.01 | 5.93 | 0 | 0 | 0 |
19/07/2011 |
5.77
|
2,500 | 5.93 | 5.93 | 5.77 | 0 | 0 | 0 |
18/07/2011 |
5.93
|
10,800 | 6.01 | 6.01 | 5.77 | 0 | 0 | 0 |
15/07/2011 |
6.01
|
2,600 | 6.01 | 6.01 | 5.93 | 0 | 0 | 0 |
14/07/2011 |
6.01
|
7,600 | 6.01 | 6.09 | 6.01 | 0 | 0 | 0 |
13/07/2011 |
6.01
|
7,300 | 6.01 | 6.09 | 6.01 | 0 | 0 | 0 |
12/07/2011 |
6.01
|
21,600 | 6.09 | 6.09 | 5.77 | 0 | 0 | 0 |
11/07/2011 |
6.09
|
4,500 | 5.93 | 6.17 | 5.77 | 0 | 0 | 0 |
08/07/2011 |
5.93
|
3,300 | 6.09 | 6.17 | 5.93 | 0 | 0 | 0 |
07/07/2011 |
6.09
|
10,800 | 5.85 | 6.26 | 5.93 | 0 | 0 | 0 |
06/07/2011 |
5.85
|
14,900 | 6.09 | 6.26 | 5.77 | 0 | 0 | 0 |
05/07/2011 |
6.09
|
23,400 | 5.93 | 6.09 | 6.01 | 0 | 0 | 0 |
04/07/2011 |
5.93
|
16,300 | 5.85 | 5.93 | 5.77 | 0 | 0 | 0 |
01/07/2011 |
5.85
|
22,500 | 5.93 | 5.93 | 5.61 | 0 | 0 | 0 |
30/06/2011 |
5.93
|
34,300 | 6.26 | 6.50 | 5.93 | 1,600 | 0 | 0.0 |
29/06/2011 |
6.26
|
20,400 | 6.26 | 6.50 | 5.93 | 0 | 0 | 0 |