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) |
0.50 | 12.20% | 100 | 0 | 0 |
4
4.60
4
|
2 tháng
(2024-07-22) |
0.50 | 12.20% | 100 | 0 | 0 |
4
4.60
4
|
3 tháng
(2024-06-24) |
0.50 | 12.20% | 100 | 135,200 | 0.5 |
4
4.60
4
|
6 tháng
(2024-03-25) |
1.70 | 58.62% | 1,490 | 185,200 | 0.7 |
2.90
4.60
4
|
12 tháng
(2023-09-26) |
2.20 | 91.67% | 8,758 | 185,200 | 0.7 |
2.10
4.60
4
|
24 tháng
(2022-10-03) |
0.80 | 21.05% | 35,540 | 185,200 | 0.7 |
2.10
4.60
4
|
36 tháng
(2021-10-06) |
1.20 | 35.29% | 548,246 | 180,000 | 0.7 |
2.10
6.90
4
|
60 tháng
(2019-10-17) |
3.70 | 411.11% | 1,134,098 | 115,700 | 0.6 |
0.40
6.90
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
05/07/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
04/07/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
01/07/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/06/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
29/06/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
28/06/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
27/06/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
24/06/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
23/06/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
22/06/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
21/06/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
20/06/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
17/06/2011 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
16/06/2011 |
3.90
|
30 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
15/06/2011 |
4.10
|
47,150 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
14/06/2011 |
4
|
2,610 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
13/06/2011 |
3.90
|
3,690 | 3.70 | 3.90 | 3.70 | 3,040 | 0 | 0.0 |
10/06/2011 |
3.80
|
1,900 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
09/06/2011 |
3.80
|
1,410 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
08/06/2011 |
3.90
|
3,860 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
07/06/2011 |
4.10
|
1,620 | 4 | 4.10 | 4 | 0 | 0 | 0 |
06/06/2011 |
4
|
1,910 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
03/06/2011 |
4
|
590 | 4 | 4.10 | 4 | 0 | 0 | 0 |
02/06/2011 |
4.20
|
1,240 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
01/06/2011 |
4
|
1,340 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
31/05/2011 |
3.90
|
1,340 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
30/05/2011 |
3.80
|
210 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
27/05/2011 |
4
|
5,110 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
26/05/2011 |
3.90
|
140 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
25/05/2011 |
3.90
|
4,020 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
24/05/2011 |
3.80
|
9,820 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
23/05/2011 |
4
|
7,470 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
20/05/2011 |
3.90
|
10,370 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
19/05/2011 |
4.10
|
310 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
18/05/2011 |
4
|
2,550 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
17/05/2011 |
3.90
|
1,300 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
16/05/2011 |
4.10
|
1,610 | 4 | 4.20 | 4 | 0 | 0 | 0 |
13/05/2011 |
4
|
7,350 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
12/05/2011 |
4.20
|
160 | 4 | 4.20 | 4 | 0 | 0 | 0 |
11/05/2011 |
4.20
|
1,020 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
10/05/2011 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
09/05/2011 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
06/05/2011 |
4.20
|
610 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
05/05/2011 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
04/05/2011 |
4.30
|
5,940 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
29/04/2011 |
4.10
|
3,570 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
28/04/2011 |
4.30
|
30 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
27/04/2011 |
4.40
|
520 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
26/04/2011 |
4.20
|
1,190 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
25/04/2011 |
4
|
2,030 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
22/04/2011 |
3.90
|
5,950 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
21/04/2011 |
4
|
1,680 | 4 | 4 | 4 | 0 | 0 | 0 |
20/04/2011 |
4.20
|
110 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
19/04/2011 |
4.20
|
10 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
18/04/2011 |
4.20
|
20 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
15/04/2011 |
4.10
|
13,550 | 4 | 4.10 | 4 | 0 | 0 | 0 |
14/04/2011 |
4.10
|
5,440 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
13/04/2011 |
4.20
|
12,010 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
08/04/2011 |
4.10
|
7,240 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
07/04/2011 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
06/04/2011 |
4.30
|
5,010 | 4.10 | 4.30 | 4 | 0 | 4,000 | -0.0 |
05/04/2011 |
4.20
|
4,000 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
04/04/2011 |
4.20
|
1,940 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
01/04/2011 |
4.40
|
1,930 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
31/03/2011 |
4.50
|
3,590 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
30/03/2011 |
4.60
|
1,890 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
29/03/2011 |
4.60
|
2,520 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
28/03/2011 |
4.80
|
2,170 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
25/03/2011 |
4.80
|
1,080 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
24/03/2011 |
4.90
|
2,460 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
23/03/2011 |
4.90
|
1,070 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
22/03/2011 |
4.90
|
6,300 | 4.90 | 4.90 | 4.80 | 2,800 | 0 | 0.0 |
21/03/2011 |
4.90
|
2,360 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
18/03/2011 |
4.90
|
2,320 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
17/03/2011 |
4.80
|
10,340 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
16/03/2011 |
5
|
350 | 5 | 5 | 4.80 | 0 | 0 | 0 |
15/03/2011 |
4.90
|
4,120 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
14/03/2011 |
4.90
|
3,420 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
11/03/2011 |
4.90
|
28,390 | 4.80 | 4.90 | 4.80 | 10,000 | 0 | 0.0 |
10/03/2011 |
4.70
|
10,370 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
09/03/2011 |
4.60
|
220 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
08/03/2011 |
4.80
|
2,380 | 4.80 | 5 | 4.80 | 500 | 0 | 0.0 |
07/03/2011 |
5
|
450 | 5.10 | 5.10 | 4.90 | 100 | 0 | 0.0 |
04/03/2011 |
5
|
430 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
03/03/2011 |
5
|
3,260 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
02/03/2011 |
5.10
|
6,320 | 5.10 | 5.10 | 5.10 | 1,500 | 0 | 0.0 |
01/03/2011 |
5.30
|
1,110 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
28/02/2011 |
5.30
|
10 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
25/02/2011 |
5.20
|
9,350 | 5.20 | 5.20 | 5.20 | 2,000 | 0 | 0.0 |
24/02/2011 |
5.40
|
6,410 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
23/02/2011 |
5.40
|
13,680 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
22/02/2011 |
5.40
|
950 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
21/02/2011 |
5.60
|
2,660 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
18/02/2011 |
5.80
|
70 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
17/02/2011 |
5.80
|
6,770 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
16/02/2011 |
6
|
660 | 6 | 6 | 5.90 | 0 | 0 | 0 |
15/02/2011 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
14/02/2011 |
6.10
|
1,470 | 6.20 | 6.20 | 6.10 | 500 | 0 | 0.0 |
11/02/2011 |
6.20
|
900 | 6 | 6.20 | 6 | 0 | 0 | 0 |