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) |
-0.20 | -1.92% | 127,600 | 0 | 0 |
9.60
12
10.20
|
2 tháng
(2024-07-22) |
0.30 | 3.03% | 202,800 | 0 | 0 |
9.50
12
10.20
|
3 tháng
(2024-06-21) |
-0.40 | -3.77% | 319,200 | -17,700 | -0.2 |
9.50
12
10.20
|
6 tháng
(2024-03-25) |
1.10 | 12.09% | 1,479,600 | -17,700 | -0.2 |
8
12
10.20
|
12 tháng
(2023-09-25) |
3.70 | 56.92% | 6,692,600 | 0 | -0.1 |
6
12
10.20
|
24 tháng
(2022-09-30) |
1.60 | 18.60% | 10,133,803 | 0 | -0.1 |
5.70
12
10.20
|
36 tháng
(2021-10-05) |
-1.78 | -14.84% | 20,842,033 | 13,500 | 0.1 |
5.70
14.20
10.20
|
60 tháng
(2019-10-16) |
4.64 | 83.31% | 36,680,453 | 13,600 | -0.0 |
4.43
14.24
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/06/2011 |
3.55
|
1,300 | 3.47 | 3.55 | 3.55 | 0 | 0 | 0 |
24/06/2011 |
3.47
|
11,100 | 3.47 | 3.47 | 3.39 | 0 | 0 | 0 |
23/06/2011 |
3.47
|
7,100 | 3.55 | 3.55 | 3.39 | 0 | 0 | 0 |
22/06/2011 |
3.55
|
3,200 | 3.47 | 3.55 | 3.24 | 0 | 0 | 0 |
21/06/2011 |
3.47
|
1,300 | 3.31 | 3.55 | 3.47 | 0 | 0 | 0 |
20/06/2011 |
3.31
|
0 | 3.24 | 3.31 | 3.31 | 0 | 0 | 0 |
17/06/2011 |
3.24
|
9,800 | 3.55 | 3.55 | 3.24 | 0 | 0 | 0 |
16/06/2011 |
3.55
|
2,000 | 3.47 | 3.55 | 3.55 | 0 | 0 | 0 |
15/06/2011 |
3.47
|
15,700 | 3.78 | 3.78 | 3.47 | 0 | 0 | 0 |
14/06/2011 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
13/06/2011 |
3.78
|
9,800 | 3.93 | 3.93 | 3.70 | 0 | 0 | 0 |
10/06/2011 |
3.93
|
5,700 | 3.62 | 3.93 | 3.78 | 0 | 0 | 0 |
09/06/2011 |
3.62
|
10,000 | 4.01 | 4.01 | 3.62 | 0 | 0 | 0 |
08/06/2011 |
4.01
|
200 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
07/06/2011 |
4.01
|
300 | 4.32 | 4.32 | 4.01 | 0 | 0 | 0 |
06/06/2011 |
4.32
|
2,500 | 3.93 | 4.32 | 3.70 | 0 | 0 | 0 |
03/06/2011 |
3.93
|
15,700 | 4.32 | 4.39 | 3.93 | 0 | 0 | 0 |
02/06/2011 |
4.32
|
2,100 | 3.93 | 4.32 | 4.16 | 0 | 0 | 0 |
01/06/2011 |
3.93
|
500 | 3.85 | 3.93 | 3.93 | 0 | 0 | 0 |
31/05/2011 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
30/05/2011 |
3.85
|
100 | 3.47 | 3.85 | 3.85 | 0 | 0 | 0 |
27/05/2011 |
3.47
|
7,200 | 3.55 | 3.70 | 3.47 | 0 | 0 | 0 |
26/05/2011 |
3.55
|
2,600 | 3.24 | 3.55 | 3.24 | 0 | 0 | 0 |
25/05/2011 |
3.24
|
400 | 3.47 | 3.47 | 3.24 | 0 | 0 | 0 |
24/05/2011 |
3.47
|
3,600 | 3.47 | 3.47 | 3.24 | 0 | 0 | 0 |
23/05/2011 |
3.47
|
2,400 | 3.70 | 3.70 | 3.47 | 0 | 0 | 0 |
20/05/2011 |
3.70
|
1,000 | 3.55 | 3.70 | 3.55 | 0 | 0 | 0 |
19/05/2011 |
3.55
|
5,300 | 3.70 | 3.78 | 3.39 | 0 | 0 | 0 |
18/05/2011 |
3.70
|
400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
17/05/2011 |
3.70
|
500 | 3.78 | 3.78 | 3.70 | 0 | 0 | 0 |
16/05/2011 |
3.78
|
2,500 | 3.70 | 3.85 | 3.78 | 0 | 0 | 0 |
13/05/2011 |
3.70
|
2,300 | 3.78 | 3.78 | 3.62 | 0 | 0 | 0 |
12/05/2011 |
3.78
|
8,100 | 3.93 | 3.93 | 3.55 | 0 | 0 | 0 |
11/05/2011 |
3.93
|
2,000 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
10/05/2011 |
3.93
|
2,100 | 4.24 | 4.39 | 3.70 | 0 | 0 | 0 |
09/05/2011 |
4.24
|
4,300 | 4.16 | 4.24 | 4.01 | 0 | 0 | 0 |
06/05/2011 |
4.16
|
2,800 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
05/05/2011 |
4.16
|
1,700 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 |
04/05/2011 |
4.24
|
5,500 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
29/04/2011 |
4.24
|
2,800 | 4.32 | 4.32 | 4.24 | 0 | 0 | 0 |
28/04/2011 |
4.32
|
2,000 | 4.24 | 4.32 | 4.32 | 0 | 0 | 0 |
27/04/2011 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
26/04/2011 |
4.24
|
3,900 | 4.08 | 4.32 | 4.24 | 0 | 0 | 0 |
25/04/2011 |
4.08
|
12,100 | 4.39 | 4.55 | 4.08 | 0 | 0 | 0 |
22/04/2011 |
4.39
|
7,200 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 |
21/04/2011 |
4.47
|
12,000 | 4.47 | 4.55 | 4.47 | 0 | 0 | 0 |
20/04/2011 |
4.47
|
9,900 | 4.47 | 4.62 | 4.47 | 0 | 0 | 0 |
19/04/2011 |
4.47
|
5,000 | 4.47 | 4.55 | 4.47 | 0 | 0 | 0 |
18/04/2011 |
4.47
|
5,100 | 4.70 | 4.70 | 4.47 | 0 | 0 | 0 |
15/04/2011 |
4.70
|
9,200 | 4.78 | 4.78 | 4.62 | 0 | 0 | 0 |
14/04/2011 |
4.78
|
5,000 | 4.78 | 4.78 | 4.62 | 0 | 0 | 0 |
13/04/2011 |
4.78
|
8,500 | 4.86 | 4.86 | 4.78 | 0 | 0 | 0 |
08/04/2011 |
4.86
|
2,300 | 4.86 | 4.93 | 4.86 | 0 | 0 | 0 |
07/04/2011 |
4.86
|
7,000 | 5.01 | 5.01 | 4.86 | 0 | 0 | 0 |
06/04/2011 |
5.01
|
5,700 | 4.93 | 5.01 | 4.93 | 0 | 0 | 0 |
05/04/2011 |
4.93
|
6,800 | 4.93 | 5.01 | 4.78 | 0 | 0 | 0 |
04/04/2011 |
4.93
|
4,200 | 4.86 | 5.32 | 4.93 | 0 | 0 | 0 |
01/04/2011 |
4.86
|
14,400 | 4.86 | 5.01 | 4.78 | 0 | 0 | 0 |
31/03/2011 |
4.86
|
7,000 | 4.78 | 4.86 | 4.78 | 0 | 0 | 0 |
30/03/2011 |
4.78
|
1,300 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
29/03/2011 |
4.78
|
17,500 | 4.70 | 4.78 | 4.70 | 0 | 0 | 0 |
28/03/2011 |
4.70
|
14,200 | 4.70 | 4.78 | 4.70 | 0 | 0 | 0 |
25/03/2011 |
4.70
|
7,200 | 4.93 | 4.93 | 4.70 | 0 | 0 | 0 |
24/03/2011 |
4.93
|
3,800 | 4.62 | 4.93 | 4.62 | 0 | 0 | 0 |
23/03/2011 |
4.62
|
2,300 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
22/03/2011 |
4.62
|
2,100 | 4.62 | 4.78 | 4.62 | 0 | 0 | 0 |
21/03/2011 |
4.62
|
7,400 | 4.86 | 4.86 | 4.62 | 0 | 0 | 0 |
18/03/2011 |
4.86
|
100 | 4.70 | 4.86 | 4.86 | 0 | 0 | 0 |
17/03/2011 |
4.70
|
800 | 5.01 | 5.01 | 4.70 | 0 | 0 | 0 |
16/03/2011 |
5.01
|
5,600 | 4.62 | 5.01 | 4.55 | 0 | 0 | 0 |
15/03/2011 |
4.62
|
9,900 | 4.93 | 4.93 | 4.62 | 0 | 0 | 0 |
14/03/2011 |
4.93
|
2,500 | 4.78 | 4.93 | 4.62 | 0 | 0 | 0 |
11/03/2011 |
4.78
|
1,000 | 4.62 | 4.78 | 4.78 | 0 | 0 | 0 |
10/03/2011 |
4.62
|
7,500 | 4.55 | 4.62 | 4.55 | 0 | 0 | 0 |
09/03/2011 |
4.55
|
2,200 | 4.62 | 4.62 | 4.08 | 0 | 0 | 0 |
08/03/2011 |
4.62
|
200 | 4.32 | 4.62 | 3.93 | 0 | 0 | 0 |
07/03/2011 |
4.32
|
3,000 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
04/03/2011 |
4.32
|
3,200 | 4.32 | 4.32 | 4.08 | 0 | 0 | 0 |
03/03/2011 |
4.32
|
1,000 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
02/03/2011 |
4.32
|
500 | 4.39 | 4.39 | 4.32 | 0 | 0 | 0 |
01/03/2011 |
4.39
|
10,000 | 4.55 | 4.55 | 4.39 | 0 | 0 | 0 |
28/02/2011 |
4.55
|
200 | 4.39 | 4.55 | 4.55 | 0 | 0 | 0 |
25/02/2011 |
4.39
|
1,600 | 4.16 | 4.39 | 4.16 | 0 | 0 | 0 |
24/02/2011 |
4.16
|
300 | 4.62 | 4.62 | 4.16 | 0 | 0 | 0 |
23/02/2011 |
4.62
|
4,000 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
22/02/2011 |
4.62
|
9,300 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
21/02/2011 |
4.62
|
24,500 | 4.93 | 4.93 | 4.55 | 0 | 0 | 0 |
18/02/2011 |
4.93
|
6,500 | 5.16 | 5.16 | 4.93 | 0 | 0 | 0 |
17/02/2011 |
5.16
|
400 | 5.09 | 5.16 | 5.16 | 0 | 0 | 0 |
16/02/2011 |
5.09
|
7,900 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
15/02/2011 |
5.09
|
2,900 | 5.01 | 5.16 | 5.09 | 0 | 0 | 0 |
14/02/2011 |
5.01
|
2,400 | 5.24 | 5.24 | 5.01 | 0 | 0 | 0 |
11/02/2011 |
5.24
|
1,500 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
10/02/2011 |
5.24
|
700 | 5.32 | 5.32 | 5.24 | 0 | 0 | 0 |
09/02/2011 |
5.32
|
100 | 5.24 | 5.32 | 5.32 | 0 | 0 | 0 |
08/02/2011 |
5.24
|
200 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
28/01/2011 |
5.24
|
8,400 | 5.24 | 5.32 | 5.24 | 0 | 0 | 0 |
27/01/2011 |
5.24
|
3,100 | 5.24 | 5.32 | 5.24 | 0 | 0 | 0 |
26/01/2011 |
5.24
|
1,500 | 5.01 | 5.32 | 5.01 | 0 | 0 | 0 |
25/01/2011 |
5.01
|
400 | 4.86 | 5.01 | 4.70 | 0 | 0 | 0 |