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) |
-2.50 | -6.67% | 25,300 | 9,300 | 0.3 |
34
37.50
34
|
2 tháng
(2024-07-22) |
-2 | -5.41% | 47,100 | 17,300 | 0.6 |
34
39
34
|
3 tháng
(2024-06-21) |
-2.40 | -6.42% | 63,100 | 27,011 | 1.0 |
34
39
34
|
6 tháng
(2024-03-25) |
-0.70 | -1.96% | 110,000 | 24,252 | 0.9 |
30.30
39
34
|
12 tháng
(2023-09-25) |
5 | 16.67% | 159,600 | 33,120 | 1.2 |
26.10
39
34
|
24 tháng
(2022-09-30) |
0 | 0% | 330,498 | 7,999 | 0.4 |
26.10
39.80
34
|
36 tháng
(2021-10-05) |
-11.40 | -24.57% | 521,081 | 72,021 | 3.7 |
26.10
60.50
34
|
60 tháng
(2019-10-16) |
-14.25 | -28.93% | 1,336,923 | 124,268 | 5.5 |
23.50
60.50
34
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2011 |
4.45
|
100 | 4.88 | 4.88 | 4.45 | 0 | 0 | 0 |
28/06/2011 |
4.88
|
200 | 4.45 | 4.88 | 4.88 | 0 | 0 | 0 |
27/06/2011 |
4.45
|
100 | 4.82 | 4.82 | 4.45 | 0 | 0 | 0 |
24/06/2011 |
4.82
|
100 | 5.32 | 5.32 | 4.82 | 0 | 0 | 0 |
23/06/2011 |
5.32
|
500 | 4.88 | 5.32 | 5.01 | 0 | 0 | 0 |
22/06/2011 |
4.88
|
200 | 5.32 | 5.32 | 4.88 | 0 | 0 | 0 |
21/06/2011 |
5.32
|
600 | 4.88 | 5.32 | 5.32 | 0 | 0 | 0 |
20/06/2011 |
4.88
|
100 | 4.45 | 4.88 | 4.88 | 0 | 0 | 0 |
17/06/2011 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
16/06/2011 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
15/06/2011 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
14/06/2011 |
4.45
|
100 | 4.95 | 4.95 | 4.45 | 0 | 0 | 0 |
13/06/2011 |
4.95
|
2,600 | 4.88 | 4.95 | 4.95 | 0 | 0 | 0 |
10/06/2011 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
09/06/2011 |
4.88
|
2,800 | 4.45 | 4.88 | 4.88 | 0 | 0 | 0 |
08/06/2011 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
07/06/2011 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
06/06/2011 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
03/06/2011 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
02/06/2011 |
4.45
|
1,400 | 5.07 | 5.07 | 4.45 | 0 | 0 | 0 |
01/06/2011 |
5.07
|
200 | 4.64 | 5.07 | 4.82 | 0 | 0 | 0 |
31/05/2011 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
30/05/2011 |
4.64
|
100 | 5.13 | 5.13 | 4.64 | 0 | 0 | 0 |
27/05/2011 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
26/05/2011 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
25/05/2011 |
5.13
|
1,600 | 5.69 | 5.69 | 5.13 | 0 | 0 | 0 |
24/05/2011 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
23/05/2011 |
5.69
|
1,700 | 5.63 | 5.69 | 5.69 | 0 | 0 | 0 |
20/05/2011 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
19/05/2011 |
5.63
|
100 | 6.00 | 6.00 | 5.63 | 0 | 0 | 0 |
18/05/2011 |
6.00
|
1,000 | 5.56 | 6.00 | 6.00 | 0 | 0 | 0 |
17/05/2011 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
16/05/2011 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
13/05/2011 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
12/05/2011 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
11/05/2011 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
10/05/2011 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
09/05/2011 |
5.56
|
100 | 6.12 | 6.12 | 5.56 | 0 | 0 | 0 |
06/05/2011 |
6.12
|
100 | 6.68 | 6.68 | 6.12 | 0 | 0 | 0 |
05/05/2011 |
6.68
|
100 | 7.36 | 7.36 | 6.68 | 0 | 0 | 0 |
04/05/2011 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
29/04/2011 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
28/04/2011 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
27/04/2011 |
7.36
|
100 | 6.93 | 7.36 | 7.36 | 0 | 0 | 0 |
26/04/2011 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
25/04/2011 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
22/04/2011 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
21/04/2011 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
20/04/2011 |
6.93
|
100 | 6.37 | 6.93 | 6.93 | 0 | 0 | 0 |
19/04/2011 |
6.37
|
100 | 7.05 | 7.05 | 6.37 | 0 | 0 | 0 |
18/04/2011 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
15/04/2011 |
7.05
|
100 | 6.49 | 7.05 | 7.05 | 0 | 0 | 0 |
14/04/2011 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
13/04/2011 |
6.49
|
500 | 6.74 | 6.74 | 6.49 | 0 | 0 | 0 |
08/04/2011 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
07/04/2011 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
06/04/2011 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
05/04/2011 |
6.74
|
100 | 6.18 | 6.74 | 6.74 | 0 | 0 | 0 |
04/04/2011 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
01/04/2011 |
6.18
|
100 | 5.63 | 6.18 | 6.18 | 0 | 0 | 0 |
31/03/2011 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
30/03/2011 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
29/03/2011 |
5.63
|
100 | 6.18 | 6.18 | 5.63 | 0 | 0 | 0 |
28/03/2011 |
6.18
|
8,800 | 6.86 | 6.86 | 6.18 | 0 | 0 | 0 |
25/03/2011 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
24/03/2011 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
23/03/2011 |
6.86
|
200 | 6.24 | 6.86 | 6.86 | 0 | 0 | 0 |
22/03/2011 |
6.24
|
100 | 6.86 | 6.86 | 6.24 | 0 | 0 | 0 |
21/03/2011 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
18/03/2011 |
6.86
|
800 | 7.61 | 7.61 | 6.86 | 0 | 0 | 0 |
17/03/2011 |
7.61
|
100 | 6.93 | 7.61 | 7.61 | 0 | 0 | 0 |
16/03/2011 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
15/03/2011 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
14/03/2011 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
11/03/2011 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
10/03/2011 |
6.93
|
100 | 7.67 | 7.67 | 6.93 | 0 | 0 | 0 |
09/03/2011 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
08/03/2011 |
7.67
|
0 | 7.17 | 7.67 | 7.67 | 0 | 0 | 0 |
07/03/2011 |
7.17
|
300 | 7.91 | 8.66 | 7.17 | 0 | 0 | 0 |
04/03/2011 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
03/03/2011 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
02/03/2011 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
01/03/2011 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
28/02/2011 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
25/02/2011 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
24/02/2011 |
7.91
|
100 | 7.36 | 7.91 | 7.91 | 0 | 0 | 0 |
23/02/2011 |
7.36
|
100 | 6.80 | 7.36 | 7.36 | 0 | 0 | 0 |
22/02/2011 |
6.80
|
100 | 6.31 | 6.80 | 6.80 | 0 | 0 | 0 |
21/02/2011 |
6.31
|
400 | 5.75 | 6.31 | 6.31 | 0 | 0 | 0 |
18/02/2011 |
5.75
|
100 | 6.06 | 6.06 | 5.75 | 0 | 0 | 0 |
17/02/2011 |
6.06
|
400 | 6.68 | 7.17 | 6.06 | 0 | 0 | 0 |
16/02/2011 |
7.42
|
100 | 8.22 | 8.22 | 7.42 | 0 | 0 | 0 |
15/02/2011 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
14/02/2011 |
8.22
|
100 | 7.91 | 8.22 | 8.22 | 0 | 0 | 0 |
11/02/2011 |
7.91
|
200 | 7.42 | 7.91 | 7.91 | 0 | 0 | 0 |
10/02/2011 |
7.42
|
300 | 6.99 | 7.42 | 7.36 | 0 | 0 | 0 |
09/02/2011 |
6.99
|
1,800 | 6.49 | 7.11 | 6.99 | 0 | 0 | 0 |
08/02/2011 |
6.49
|
100 | 5.94 | 6.49 | 6.49 | 0 | 0 | 0 |
28/01/2011 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
27/01/2011 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |