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) |
-0.30 | -5.08% | 7,800 | -1,651 | -0.0 |
5.60
6.80
5.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.75% | 11,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
3 tháng
(2024-06-21) |
-0.40 | -6.67% | 29,800 | -1,651 | -0.0 |
5.40
6.80
5.60
|
6 tháng
(2024-03-25) |
-0.50 | -8.20% | 270,000 | -1,651 | -0.0 |
5.40
7.20
5.60
|
12 tháng
(2023-09-25) |
-0.80 | -12.50% | 587,700 | -201,678 | -1.2 |
5.30
8.70
5.60
|
24 tháng
(2022-09-30) |
-10.20 | -64.56% | 727,340 | -198,337 | -1.2 |
4.50
15.80
5.60
|
36 tháng
(2021-10-05) |
-19.49 | -77.68% | 954,029 | -206,537 | -1.3 |
4.50
27.50
5.60
|
60 tháng
(2019-10-16) |
-0.98 | -14.86% | 13,062,444 | -481,437 | -6.7 |
3.25
31.58
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
3.97
|
40,200 | 3.77 | 3.99 | 3.86 | 0 | 0 | 0 |
04/07/2011 |
3.77
|
8,400 | 3.86 | 3.86 | 3.75 | 0 | 0 | 0 |
01/07/2011 |
3.86
|
44,000 | 3.99 | 3.99 | 3.80 | 0 | 0 | 0 |
30/06/2011 |
3.99
|
80,600 | 3.97 | 4.16 | 3.94 | 0 | 0 | 0 |
29/06/2011 |
3.97
|
64,200 | 3.72 | 3.97 | 3.75 | 0 | 0 | 0 |
28/06/2011 |
3.72
|
18,200 | 3.83 | 3.83 | 3.72 | 0 | 0 | 0 |
27/06/2011 |
3.83
|
17,000 | 3.77 | 3.91 | 3.83 | 0 | 0 | 0 |
24/06/2011 |
3.77
|
13,100 | 3.75 | 3.86 | 3.75 | 0 | 0 | 0 |
23/06/2011 |
3.75
|
12,200 | 3.86 | 3.86 | 3.72 | 0 | 0 | 0 |
22/06/2011 |
3.86
|
27,300 | 3.83 | 3.94 | 3.83 | 0 | 0 | 0 |
21/06/2011 |
3.83
|
52,900 | 3.91 | 3.91 | 3.58 | 0 | 0 | 0 |
20/06/2011 |
3.91
|
13,000 | 3.72 | 3.97 | 3.64 | 0 | 0 | 0 |
17/06/2011 |
3.72
|
63,200 | 3.88 | 3.88 | 3.69 | 0 | 0 | 0 |
16/06/2011 |
3.88
|
34,800 | 3.94 | 4.10 | 3.86 | 0 | 0 | 0 |
15/06/2011 |
3.94
|
45,200 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 |
14/06/2011 |
4.13
|
38,200 | 4.38 | 4.46 | 4.05 | 0 | 0 | 0 |
13/06/2011 |
4.38
|
106,700 | 4.13 | 4.41 | 3.99 | 0 | 0 | 0 |
10/06/2011 |
4.13
|
97,800 | 4.02 | 4.27 | 4.08 | 0 | 0 | 0 |
09/06/2011 |
4.02
|
19,600 | 3.88 | 4.08 | 3.97 | 0 | 0 | 0 |
08/06/2011 |
3.88
|
39,500 | 4.10 | 4.10 | 3.88 | 0 | 0 | 0 |
07/06/2011 |
4.10
|
51,300 | 3.88 | 4.10 | 4.05 | 0 | 0 | 0 |
06/06/2011 |
3.88
|
18,800 | 3.91 | 3.91 | 3.86 | 0 | 0 | 0 |
03/06/2011 |
3.91
|
79,000 | 3.94 | 4.16 | 3.86 | 0 | 0 | 0 |
02/06/2011 |
3.94
|
33,500 | 3.69 | 3.94 | 3.86 | 0 | 0 | 0 |
01/06/2011 |
3.69
|
61,900 | 3.47 | 3.69 | 3.58 | 0 | 0 | 0 |
31/05/2011 |
3.47
|
11,000 | 3.44 | 3.47 | 3.47 | 0 | 0 | 0 |
30/05/2011 |
3.44
|
18,400 | 3.50 | 3.50 | 3.36 | 0 | 0 | 0 |
27/05/2011 |
3.50
|
15,900 | 3.44 | 3.50 | 3.50 | 200 | 0 | 0.0 |
26/05/2011 |
3.44
|
62,500 | 3.39 | 3.50 | 3.17 | 0 | 0 | 0 |
25/05/2011 |
3.39
|
84,100 | 3.61 | 3.61 | 3.39 | 200 | 0 | 0.0 |
24/05/2011 |
3.61
|
82,400 | 3.86 | 3.86 | 3.61 | 300 | 0 | 0.0 |
23/05/2011 |
3.86
|
35,800 | 3.99 | 4.02 | 3.80 | 0 | 0 | 0 |
20/05/2011 |
3.99
|
39,600 | 4.10 | 4.10 | 3.99 | 0 | 0 | 0 |
19/05/2011 |
4.10
|
49,700 | 4.05 | 4.10 | 3.99 | 0 | 0 | 0 |
18/05/2011 |
4.05
|
27,100 | 4.10 | 4.10 | 3.94 | 0 | 0 | 0 |
17/05/2011 |
4.10
|
19,300 | 4.13 | 4.13 | 4.05 | 0 | 0 | 0 |
16/05/2011 |
4.13
|
37,300 | 4.27 | 4.27 | 3.99 | 0 | 0 | 0 |
13/05/2011 |
4.27
|
9,200 | 4.30 | 4.41 | 4.27 | 0 | 0 | 0 |
12/05/2011 |
4.30
|
6,900 | 4.30 | 4.41 | 4.27 | 0 | 0 | 0 |
11/05/2011 |
4.30
|
30,100 | 4.43 | 4.54 | 4.30 | 0 | 0 | 0 |
10/05/2011 |
4.43
|
131,700 | 4.21 | 4.46 | 4.21 | 0 | 0 | 0 |
09/05/2011 |
4.21
|
16,200 | 4.24 | 4.24 | 4.13 | 0 | 0 | 0 |
06/05/2011 |
4.24
|
38,900 | 4.19 | 4.24 | 4.16 | 0 | 0 | 0 |
05/05/2011 |
4.19
|
6,600 | 4.19 | 4.19 | 4.02 | 0 | 0 | 0 |
04/05/2011 |
4.19
|
8,300 | 4.30 | 4.30 | 4.13 | 0 | 0 | 0 |
29/04/2011 |
4.30
|
32,600 | 4.21 | 4.30 | 4.21 | 0 | 0 | 0 |
28/04/2011 |
4.21
|
34,200 | 4.19 | 4.32 | 4.19 | 0 | 0 | 0 |
27/04/2011 |
4.19
|
5,800 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 |
26/04/2011 |
4.19
|
30,500 | 4.32 | 4.32 | 4.13 | 0 | 0 | 0 |
25/04/2011 |
4.32
|
21,000 | 4.19 | 4.32 | 4.21 | 0 | 0 | 0 |
22/04/2011 |
4.19
|
52,600 | 4.10 | 4.19 | 4.02 | 0 | 0 | 0 |
21/04/2011 |
4.10
|
31,500 | 4.13 | 4.16 | 4.10 | 0 | 0 | 0 |
20/04/2011 |
4.13
|
46,500 | 4.13 | 4.24 | 4.10 | 0 | 0 | 0 |
19/04/2011 |
4.13
|
26,800 | 4.16 | 4.21 | 4.02 | 0 | 0 | 0 |
18/04/2011 |
4.16
|
39,800 | 4.49 | 4.49 | 4.16 | 0 | 0 | 0 |
15/04/2011 |
4.49
|
48,600 | 4.52 | 4.52 | 4.41 | 0 | 0 | 0 |
14/04/2011 |
4.52
|
38,400 | 4.54 | 4.60 | 4.49 | 0 | 0 | 0 |
13/04/2011 |
4.54
|
31,800 | 4.57 | 4.60 | 4.54 | 0 | 0 | 0 |
08/04/2011 |
4.57
|
36,500 | 4.54 | 4.60 | 4.46 | 0 | 0 | 0 |
07/04/2011 |
4.54
|
20,800 | 4.65 | 4.65 | 4.41 | 0 | 0 | 0 |
06/04/2011 |
4.65
|
49,600 | 4.54 | 4.68 | 4.54 | 0 | 0 | 0 |
05/04/2011 |
4.54
|
45,000 | 4.43 | 4.57 | 4.46 | 0 | 0 | 0 |
04/04/2011 |
4.43
|
19,800 | 4.60 | 4.60 | 4.43 | 0 | 0 | 0 |
01/04/2011 |
4.60
|
48,900 | 4.49 | 4.68 | 4.43 | 0 | 0 | 0 |
31/03/2011 |
4.49
|
45,300 | 4.57 | 4.68 | 4.46 | 0 | 0 | 0 |
30/03/2011 |
4.57
|
48,400 | 4.52 | 4.57 | 4.27 | 0 | 0 | 0 |
29/03/2011 |
4.52
|
22,300 | 4.63 | 4.63 | 4.46 | 0 | 0 | 0 |
28/03/2011 |
4.63
|
29,000 | 4.85 | 4.93 | 4.63 | 0 | 0 | 0 |
25/03/2011 |
4.85
|
131,300 | 4.87 | 5.21 | 4.82 | 0 | 0 | 0 |
24/03/2011 |
4.87
|
68,100 | 4.63 | 4.87 | 4.87 | 0 | 0 | 0 |
23/03/2011 |
4.63
|
21,800 | 4.43 | 4.71 | 4.52 | 0 | 0 | 0 |
22/03/2011 |
4.43
|
37,300 | 4.68 | 4.74 | 4.43 | 0 | 0 | 0 |
21/03/2011 |
4.68
|
107,300 | 4.54 | 4.76 | 4.54 | 0 | 0 | 0 |
18/03/2011 |
4.54
|
95,700 | 4.43 | 4.63 | 4.41 | 0 | 0 | 0 |
17/03/2011 |
4.43
|
37,400 | 4.46 | 4.54 | 4.35 | 0 | 0 | 0 |
16/03/2011 |
4.46
|
40,900 | 4.19 | 4.46 | 4.27 | 0 | 0 | 0 |
15/03/2011 |
4.19
|
73,400 | 4.32 | 4.38 | 4.08 | 0 | 0 | 0 |
14/03/2011 |
4.32
|
79,800 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
11/03/2011 |
4.60
|
49,200 | 4.35 | 4.60 | 4.57 | 0 | 0 | 0 |
10/03/2011 |
4.35
|
32,400 | 4.10 | 4.35 | 4.21 | 0 | 0 | 0 |
09/03/2011 |
4.10
|
72,600 | 4.30 | 4.30 | 4.05 | 0 | 0 | 0 |
08/03/2011 |
4.30
|
20,200 | 4.27 | 4.43 | 4.30 | 0 | 0 | 0 |
07/03/2011 |
4.27
|
4,500 | 4.38 | 4.38 | 4.24 | 0 | 0 | 0 |
04/03/2011 |
4.38
|
14,100 | 4.27 | 4.41 | 4.16 | 0 | 0 | 0 |
03/03/2011 |
4.27
|
35,200 | 4.49 | 4.49 | 4.21 | 0 | 0 | 0 |
02/03/2011 |
4.49
|
111,900 | 4.76 | 4.79 | 4.46 | 0 | 0 | 0 |
01/03/2011 |
4.76
|
48,400 | 4.93 | 4.96 | 4.76 | 0 | 0 | 0 |
28/02/2011 |
4.93
|
9,600 | 5.10 | 5.29 | 4.93 | 0 | 0 | 0 |
25/02/2011 |
5.10
|
9,800 | 4.96 | 5.10 | 4.96 | 0 | 0 | 0 |
24/02/2011 |
4.96
|
34,400 | 5.10 | 5.10 | 4.76 | 0 | 0 | 0 |
23/02/2011 |
5.10
|
46,300 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
22/02/2011 |
4.90
|
84,300 | 5.07 | 5.07 | 4.82 | 0 | 0 | 0 |
21/02/2011 |
5.07
|
119,500 | 5.37 | 5.37 | 5.07 | 0 | 0 | 0 |
18/02/2011 |
5.37
|
65,400 | 5.51 | 5.54 | 5.37 | 0 | 0 | 0 |
17/02/2011 |
5.51
|
56,800 | 5.65 | 5.65 | 5.43 | 0 | 0 | 0 |
16/02/2011 |
5.65
|
32,100 | 5.70 | 5.78 | 5.56 | 0 | 0 | 0 |
15/02/2011 |
5.70
|
32,100 | 5.84 | 5.84 | 5.70 | 0 | 0 | 0 |
14/02/2011 |
5.84
|
34,600 | 5.78 | 5.92 | 5.78 | 0 | 0 | 0 |
11/02/2011 |
5.78
|
35,000 | 5.81 | 5.81 | 5.73 | 0 | 0 | 0 |
10/02/2011 |
5.81
|
8,300 | 5.84 | 5.92 | 5.76 | 0 | 0 | 0 |