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 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-21) |
-1.06 | -42.57% | 9,324,900 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-25) |
-1.73 | -54.75% | 25,014,200 | 350,950 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-25) |
-2.35 | -62.17% | 55,576,000 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-09-30) |
-3.97 | -73.52% | 198,084,300 | 272,362 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-05) |
-4.69 | -76.63% | 411,697,800 | 151 | -2.4 |
1.43
18.10
1.43
|
60 tháng
(2019-10-16) |
-4.08 | -74.06% | 622,613,860 | -1,710,599 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2011 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
30/06/2011 |
4.67
|
30 | 4.67 | 4.67 | 4.47 | 0 | 0 | 0 |
29/06/2011 |
4.67
|
370 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
28/06/2011 |
4.70
|
10 | 4.64 | 4.70 | 4.70 | 0 | 0 | 0 |
27/06/2011 |
4.64
|
1,470 | 4.57 | 4.64 | 4.40 | 0 | 0 | 0 |
24/06/2011 |
4.57
|
1,370 | 4.57 | 4.74 | 4.57 | 0 | 0 | 0 |
23/06/2011 |
4.57
|
740 | 4.57 | 4.74 | 4.57 | 0 | 0 | 0 |
22/06/2011 |
4.57
|
620 | 4.80 | 4.91 | 4.57 | 0 | 0 | 0 |
21/06/2011 |
4.80
|
30 | 4.74 | 4.80 | 4.80 | 0 | 0 | 0 |
20/06/2011 |
4.74
|
300 | 4.84 | 5.01 | 4.74 | 0 | 0 | 0 |
17/06/2011 |
4.84
|
340 | 5.08 | 5.08 | 4.84 | 0 | 0 | 0 |
16/06/2011 |
5.08
|
1,020 | 5.11 | 5.11 | 4.87 | 0 | 0 | 0 |
15/06/2011 |
5.11
|
1,040 | 4.94 | 5.11 | 4.70 | 0 | 0 | 0 |
14/06/2011 |
4.94
|
2,360 | 5.18 | 5.18 | 4.94 | 0 | 0 | 0 |
13/06/2011 |
5.18
|
540 | 5.01 | 5.21 | 5.14 | 0 | 0 | 0 |
10/06/2011 |
5.01
|
1,040 | 4.87 | 5.01 | 4.67 | 0 | 0 | 0 |
09/06/2011 |
4.87
|
110 | 5.11 | 5.18 | 4.87 | 0 | 0 | 0 |
08/06/2011 |
5.11
|
10 | 4.97 | 5.11 | 5.11 | 0 | 0 | 0 |
07/06/2011 |
4.97
|
250 | 5.21 | 5.21 | 4.97 | 0 | 0 | 0 |
06/06/2011 |
5.21
|
9,050 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
03/06/2011 |
5.21
|
290 | 5.04 | 5.21 | 5.21 | 0 | 0 | 0 |
02/06/2011 |
5.04
|
3,690 | 5.08 | 5.08 | 5.04 | 0 | 0 | 0 |
01/06/2011 |
5.08
|
10 | 5.01 | 5.08 | 5.08 | 0 | 0 | 0 |
31/05/2011 |
5.01
|
10 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
30/05/2011 |
5.01
|
20 | 4.87 | 5.01 | 4.97 | 0 | 0 | 0 |
27/05/2011 |
4.87
|
2,780 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
26/05/2011 |
4.87
|
110 | 4.91 | 4.91 | 4.74 | 100 | 0 | 0.0 |
25/05/2011 |
4.91
|
10 | 4.74 | 4.91 | 4.91 | 0 | 0 | 0 |
24/05/2011 |
4.74
|
220 | 4.77 | 4.87 | 4.53 | 0 | 0 | 0 |
23/05/2011 |
4.77
|
10 | 5.01 | 5.01 | 4.77 | 0 | 0 | 0 |
20/05/2011 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
19/05/2011 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
18/05/2011 |
5.01
|
10 | 4.91 | 5.01 | 5.01 | 0 | 0 | 0 |
17/05/2011 |
4.91
|
6,620 | 4.74 | 4.91 | 4.67 | 0 | 0 | 0 |
16/05/2011 |
4.74
|
7,890 | 4.74 | 4.74 | 4.67 | 0 | 0 | 0 |
13/05/2011 |
4.74
|
120 | 4.80 | 4.80 | 4.74 | 0 | 0 | 0 |
12/05/2011 |
4.80
|
490 | 4.80 | 4.84 | 4.57 | 0 | 0 | 0 |
11/05/2011 |
4.80
|
70 | 4.74 | 4.84 | 4.64 | 0 | 0 | 0 |
10/05/2011 |
4.74
|
310 | 4.77 | 4.77 | 4.74 | 0 | 0 | 0 |
09/05/2011 |
4.77
|
30 | 4.97 | 4.97 | 4.77 | 0 | 0 | 0 |
06/05/2011 |
4.97
|
230 | 4.84 | 4.97 | 4.84 | 0 | 0 | 0 |
05/05/2011 |
4.84
|
40 | 4.97 | 5.08 | 4.84 | 0 | 0 | 0 |
04/05/2011 |
4.97
|
70 | 4.80 | 4.97 | 4.97 | 0 | 0 | 0 |
29/04/2011 |
4.80
|
2,270 | 5.04 | 5.04 | 4.80 | 0 | 0 | 0 |
28/04/2011 |
5.04
|
5,000 | 5.04 | 5.04 | 4.80 | 0 | 0 | 0 |
27/04/2011 |
5.04
|
440 | 5.08 | 5.08 | 4.91 | 0 | 0 | 0 |
26/04/2011 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
25/04/2011 |
5.08
|
10 | 5.04 | 5.08 | 5.08 | 0 | 0 | 0 |
22/04/2011 |
5.04
|
530 | 5.04 | 5.04 | 4.94 | 0 | 0 | 0 |
21/04/2011 |
5.04
|
70 | 5.14 | 5.24 | 5.04 | 0 | 0 | 0 |
20/04/2011 |
5.14
|
40 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
19/04/2011 |
5.14
|
30 | 5.24 | 5.31 | 5.14 | 0 | 0 | 0 |
18/04/2011 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
15/04/2011 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
14/04/2011 |
5.24
|
1,110 | 5.24 | 5.24 | 5.08 | 0 | 0 | 0 |
13/04/2011 |
5.24
|
1,850 | 5.24 | 5.28 | 5.01 | 0 | 0 | 0 |
08/04/2011 |
5.24
|
10 | 5.14 | 5.24 | 5.24 | 0 | 0 | 0 |
07/04/2011 |
5.14
|
2,190 | 5.38 | 5.38 | 5.14 | 0 | 0 | 0 |
06/04/2011 |
5.38
|
19,620 | 5.41 | 5.41 | 5.35 | 0 | 0 | 0 |
05/04/2011 |
5.41
|
15,050 | 5.35 | 5.41 | 5.21 | 0 | 0 | 0 |
04/04/2011 |
5.35
|
10,600 | 5.45 | 5.45 | 5.35 | 0 | 0 | 0 |
01/04/2011 |
5.45
|
8,410 | 5.45 | 5.52 | 5.35 | 0 | 0 | 0 |
31/03/2011 |
5.45
|
11,600 | 5.58 | 5.58 | 5.45 | 0 | 0 | 0 |
30/03/2011 |
5.58
|
11,750 | 5.58 | 5.58 | 5.41 | 0 | 0 | 0 |
29/03/2011 |
5.58
|
4,800 | 5.58 | 5.62 | 5.52 | 0 | 0 | 0 |
28/03/2011 |
5.58
|
18,860 | 5.58 | 5.62 | 5.48 | 0 | 0 | 0 |
25/03/2011 |
5.58
|
10,150 | 5.52 | 5.58 | 5.45 | 0 | 0 | 0 |
24/03/2011 |
5.52
|
12,000 | 5.48 | 5.55 | 5.48 | 0 | 0 | 0 |
23/03/2011 |
5.48
|
1,000 | 5.55 | 5.55 | 5.48 | 0 | 0 | 0 |
22/03/2011 |
5.55
|
11,450 | 5.58 | 5.68 | 5.41 | 0 | 0 | 0 |
21/03/2011 |
5.58
|
10,010 | 5.48 | 5.58 | 5.48 | 0 | 0 | 0 |
18/03/2011 |
5.48
|
7,630 | 5.41 | 5.52 | 5.41 | 0 | 0 | 0 |
17/03/2011 |
5.41
|
8,950 | 5.41 | 5.58 | 5.41 | 0 | 0 | 0 |
16/03/2011 |
5.41
|
12,890 | 5.41 | 5.41 | 5.24 | 0 | 0 | 0 |
15/03/2011 |
5.41
|
12,350 | 5.41 | 5.58 | 5.41 | 0 | 0 | 0 |
14/03/2011 |
5.41
|
18,880 | 5.31 | 5.41 | 5.21 | 0 | 0 | 0 |
11/03/2011 |
5.31
|
6,110 | 5.14 | 5.31 | 5.14 | 0 | 0 | 0 |
10/03/2011 |
5.14
|
12,900 | 5.01 | 5.14 | 5.01 | 0 | 0 | 0 |
09/03/2011 |
5.01
|
12,210 | 5.01 | 5.01 | 4.91 | 0 | 0 | 0 |
08/03/2011 |
5.01
|
24,370 | 5.08 | 5.08 | 4.84 | 0 | 0 | 0 |
07/03/2011 |
5.08
|
13,980 | 5.01 | 5.08 | 4.87 | 0 | 0 | 0 |
04/03/2011 |
5.01
|
21,300 | 4.97 | 5.01 | 4.74 | 0 | 0 | 0 |
03/03/2011 |
4.97
|
12,500 | 5.11 | 5.11 | 4.87 | 0 | 0 | 0 |
02/03/2011 |
5.11
|
2,250 | 5.35 | 5.38 | 5.11 | 0 | 0 | 0 |
01/03/2011 |
5.35
|
10,530 | 5.28 | 5.38 | 5.24 | 0 | 0 | 0 |
28/02/2011 |
5.28
|
6,390 | 5.41 | 5.52 | 5.28 | 0 | 0 | 0 |
25/02/2011 |
5.41
|
8,900 | 5.35 | 5.48 | 5.38 | 0 | 0 | 0 |
24/02/2011 |
5.35
|
30,000 | 5.18 | 5.35 | 5.14 | 0 | 0 | 0 |
23/02/2011 |
5.18
|
43,280 | 5.01 | 5.18 | 4.80 | 0 | 0 | 0 |
22/02/2011 |
5.01
|
22,060 | 5.24 | 5.24 | 5.01 | 0 | 0 | 0 |
21/02/2011 |
5.24
|
27,520 | 5.52 | 5.52 | 5.24 | 0 | 0 | 0 |
18/02/2011 |
5.52
|
24,850 | 5.58 | 5.62 | 5.52 | 0 | 0 | 0 |
17/02/2011 |
5.58
|
30,020 | 5.52 | 5.65 | 5.52 | 0 | 0 | 0 |
16/02/2011 |
5.52
|
83,600 | 5.79 | 5.85 | 5.52 | 0 | 0 | 0 |
15/02/2011 |
5.79
|
41,010 | 5.79 | 5.92 | 5.79 | 0 | 0 | 0 |
14/02/2011 |
5.79
|
50,480 | 5.85 | 5.96 | 5.79 | 0 | 0 | 0 |
11/02/2011 |
5.85
|
45,030 | 5.85 | 5.96 | 5.82 | 0 | 0 | 0 |
10/02/2011 |
5.85
|
50,910 | 5.89 | 5.96 | 5.79 | 0 | 0 | 0 |
09/02/2011 |
5.89
|
77,380 | 5.85 | 6.09 | 5.89 | 0 | 0 | 0 |
08/02/2011 |
5.85
|
37,700 | 5.75 | 5.92 | 5.85 | 0 | 0 | 0 |