Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 7.69% | 345,700 | 100 | 0.0 |
1.30
1.60
1.40
|
2 tháng
(2024-07-22) |
-0.10 | -6.67% | 520,200 | 100 | 0.0 |
1.20
1.60
1.40
|
3 tháng
(2024-06-24) |
-0.50 | -26.32% | 990,400 | -6,900 | -0.0 |
1.20
1.90
1.40
|
6 tháng
(2024-03-25) |
-1.50 | -51.72% | 6,941,000 | 52,700 | 0.1 |
1.20
3
1.40
|
12 tháng
(2023-09-26) |
-1.20 | -46.15% | 25,940,200 | 54,901 | 0.1 |
1.20
3.60
1.40
|
24 tháng
(2022-10-03) |
-1.20 | -46.15% | 39,332,404 | 71,401 | 0.1 |
1.20
3.60
1.40
|
36 tháng
(2021-10-06) |
-7.30 | -83.91% | 76,994,015 | 68,201 | 0.2 |
1.20
10.10
1.40
|
60 tháng
(2019-10-17) |
1 | 250% | 165,679,193 | 78,701 | 0.2 |
0.30
10.50
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2011 |
3.30
|
1,130 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
21/11/2011 |
3.40
|
80 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
18/11/2011 |
3.50
|
210 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
17/11/2011 |
3.60
|
100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
16/11/2011 |
3.70
|
300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
15/11/2011 |
3.60
|
60 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
14/11/2011 |
3.70
|
60 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
11/11/2011 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
10/11/2011 |
3.80
|
190 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
09/11/2011 |
3.80
|
550 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
08/11/2011 |
3.90
|
5,010 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
07/11/2011 |
4.10
|
440 | 4.10 | 4.10 | 4.10 | 440 | 0 | 0.0 |
04/11/2011 |
4.10
|
90 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
03/11/2011 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
02/11/2011 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
01/11/2011 |
4.20
|
610 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
31/10/2011 |
4
|
20 | 3.90 | 4 | 4 | 0 | 0 | 0 |
28/10/2011 |
3.90
|
40 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
27/10/2011 |
3.80
|
1,020 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
26/10/2011 |
3.90
|
3,550 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
25/10/2011 |
3.80
|
180 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
24/10/2011 |
3.90
|
230 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
21/10/2011 |
3.90
|
50 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
20/10/2011 |
3.80
|
120 | 4 | 4 | 3.80 | 0 | 0 | 0 |
19/10/2011 |
4
|
8,000 | 4 | 4 | 4 | 0 | 0 | 0 |
18/10/2011 |
4
|
1,210 | 4 | 4 | 4 | 0 | 0 | 0 |
17/10/2011 |
4
|
50 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
14/10/2011 |
4.10
|
960 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
13/10/2011 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
12/10/2011 |
4.10
|
560 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
11/10/2011 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
10/10/2011 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
07/10/2011 |
4.30
|
20 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
06/10/2011 |
4.20
|
2,310 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
05/10/2011 |
4.10
|
1,090 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
04/10/2011 |
4.20
|
1,110 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
03/10/2011 |
4.20
|
1,110 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
30/09/2011 |
4.20
|
4,220 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
29/09/2011 |
4.40
|
8,870 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
28/09/2011 |
4.40
|
2,430 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
27/09/2011 |
4.40
|
21,710 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
26/09/2011 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
23/09/2011 |
4.50
|
130 | 4.60 | 4.60 | 4.50 | 30 | 0 | 0.0 |
22/09/2011 |
4.60
|
1,250 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
21/09/2011 |
4.60
|
1,780 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
20/09/2011 |
4.60
|
3,620 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
19/09/2011 |
4.80
|
2,540 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
16/09/2011 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
15/09/2011 |
4.80
|
3,390 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
14/09/2011 |
4.60
|
11,320 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
13/09/2011 |
4.60
|
16,710 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
12/09/2011 |
4.40
|
320 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
09/09/2011 |
4.40
|
6,080 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
08/09/2011 |
4.30
|
24,950 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
07/09/2011 |
4.10
|
1,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
06/09/2011 |
4.30
|
70 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
05/09/2011 |
4.40
|
460 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
01/09/2011 |
4.50
|
810 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
31/08/2011 |
4.50
|
1,330 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
30/08/2011 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
29/08/2011 |
4.50
|
1,750 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
26/08/2011 |
4.40
|
2,080 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
25/08/2011 |
4.30
|
60 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
24/08/2011 |
4.50
|
130 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
23/08/2011 |
4.50
|
10 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
22/08/2011 |
4.70
|
120 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
19/08/2011 |
4.50
|
160 | 4.30 | 4.50 | 4.40 | 0 | 0 | 0 |
18/08/2011 |
4.30
|
210 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
17/08/2011 |
4.50
|
330 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
16/08/2011 |
4.50
|
1,280 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
15/08/2011 |
4.50
|
400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
12/08/2011 |
4.50
|
1,290 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
11/08/2011 |
4.50
|
1,010 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
10/08/2011 |
4.50
|
3,110 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
09/08/2011 |
4.50
|
10 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
08/08/2011 |
4.60
|
30 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
05/08/2011 |
4.60
|
9,820 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
04/08/2011 |
4.50
|
2,130 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
03/08/2011 |
4.30
|
3,000 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
02/08/2011 |
4.20
|
1,380 | 4 | 4.20 | 4 | 0 | 0 | 0 |
01/08/2011 |
4
|
10 | 3.90 | 4 | 4 | 0 | 0 | 0 |
29/07/2011 |
3.90
|
5,630 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
28/07/2011 |
3.80
|
5,500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
27/07/2011 |
4
|
2,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
26/07/2011 |
4
|
10 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
25/07/2011 |
4.20
|
100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
22/07/2011 |
4.40
|
450 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
21/07/2011 |
4.40
|
5,920 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
20/07/2011 |
4.20
|
3,890 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
19/07/2011 |
4.20
|
110 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
18/07/2011 |
4.20
|
498 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
15/07/2011 |
4.40
|
5,050 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
14/07/2011 |
4.60
|
10 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
13/07/2011 |
4.50
|
1,320 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
12/07/2011 |
4.70
|
320 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
11/07/2011 |
4.90
|
70 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
08/07/2011 |
4.90
|
50 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
07/07/2011 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
06/07/2011 |
4.90
|
880 | 5 | 5 | 4.80 | 0 | 0 | 0 |
05/07/2011 |
5
|
1,030 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |