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) |
-0.10 | -1.22% | 19,800 | 0 | 0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-24) |
-2.83 | -26.36% | 353,200 | 4,600 | 0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-26) |
-1.07 | -11.96% | 1,097,900 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-10-03) |
-1.94 | -19.74% | 2,023,297 | -18,300 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-06) |
-2.19 | -21.67% | 6,839,183 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-17) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2011 |
3.38
|
1,600 | 3.55 | 3.55 | 3.38 | 0 | 0 | 0 |
05/07/2011 |
3.55
|
1,000 | 3.41 | 3.55 | 3.55 | 0 | 0 | 0 |
04/07/2011 |
3.41
|
2,900 | 3.52 | 3.52 | 3.29 | 0 | 0 | 0 |
01/07/2011 |
3.52
|
200 | 3.52 | 3.52 | 3.49 | 0 | 0 | 0 |
30/06/2011 |
3.52
|
800 | 3.43 | 3.52 | 3.52 | 0 | 0 | 0 |
29/06/2011 |
3.43
|
2,500 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
28/06/2011 |
3.52
|
2,600 | 3.52 | 3.63 | 3.38 | 0 | 0 | 0 |
27/06/2011 |
3.52
|
500 | 3.57 | 3.57 | 3.43 | 0 | 0 | 0 |
24/06/2011 |
3.57
|
3,800 | 3.63 | 3.63 | 3.38 | 0 | 0 | 0 |
23/06/2011 |
3.63
|
500 | 3.66 | 3.66 | 3.63 | 0 | 0 | 0 |
22/06/2011 |
3.66
|
1,500 | 3.55 | 3.66 | 3.60 | 0 | 0 | 0 |
21/06/2011 |
3.55
|
500 | 3.52 | 3.55 | 3.55 | 0 | 0 | 0 |
20/06/2011 |
3.52
|
500 | 3.52 | 3.52 | 3.46 | 0 | 0 | 0 |
17/06/2011 |
3.52
|
1,400 | 3.72 | 3.74 | 3.52 | 0 | 0 | 0 |
16/06/2011 |
3.72
|
500 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
15/06/2011 |
3.72
|
1,000 | 3.55 | 3.72 | 3.66 | 0 | 0 | 0 |
14/06/2011 |
3.55
|
15,500 | 3.69 | 3.72 | 3.46 | 0 | 0 | 0 |
13/06/2011 |
3.69
|
3,800 | 3.63 | 3.86 | 3.66 | 0 | 0 | 0 |
10/06/2011 |
3.63
|
5,000 | 3.66 | 3.69 | 3.60 | 0 | 0 | 0 |
09/06/2011 |
3.66
|
1,300 | 3.77 | 3.77 | 3.66 | 0 | 0 | 0 |
08/06/2011 |
3.77
|
2,000 | 3.66 | 3.77 | 3.77 | 0 | 0 | 0 |
07/06/2011 |
3.66
|
2,100 | 3.72 | 3.72 | 3.46 | 0 | 0 | 0 |
06/06/2011 |
3.72
|
0 | 3.66 | 3.72 | 3.72 | 0 | 0 | 0 |
03/06/2011 |
3.66
|
2,600 | 3.66 | 3.77 | 3.66 | 0 | 0 | 0 |
02/06/2011 |
3.66
|
2,500 | 3.52 | 3.69 | 3.63 | 0 | 0 | 0 |
01/06/2011 |
3.52
|
2,800 | 3.74 | 3.74 | 3.52 | 0 | 0 | 0 |
31/05/2011 |
3.74
|
800 | 3.52 | 3.77 | 3.57 | 0 | 0 | 0 |
30/05/2011 |
3.52
|
2,600 | 3.72 | 3.91 | 3.52 | 0 | 0 | 0 |
27/05/2011 |
3.72
|
5,900 | 3.66 | 3.72 | 3.66 | 0 | 0 | 0 |
26/05/2011 |
3.66
|
8,300 | 3.69 | 3.69 | 3.46 | 0 | 0 | 0 |
25/05/2011 |
3.69
|
7,100 | 3.94 | 4.17 | 3.69 | 0 | 0 | 0 |
24/05/2011 |
3.94
|
100 | 4.22 | 4.22 | 3.94 | 0 | 0 | 0 |
23/05/2011 |
4.22
|
4,000 | 4.28 | 4.28 | 4.22 | 0 | 0 | 0 |
20/05/2011 |
4.28
|
4,000 | 4.17 | 4.28 | 4.28 | 0 | 0 | 0 |
19/05/2011 |
4.17
|
500 | 4.22 | 4.22 | 4.17 | 0 | 0 | 0 |
18/05/2011 |
4.22
|
5,000 | 4.42 | 4.50 | 4.22 | 0 | 0 | 0 |
17/05/2011 |
4.42
|
4,400 | 4.14 | 4.64 | 4.14 | 0 | 0 | 0 |
16/05/2011 |
4.14
|
11,000 | 4.28 | 4.45 | 4.14 | 0 | 0 | 0 |
13/05/2011 |
4.28
|
1,000 | 4.39 | 4.39 | 4.28 | 0 | 0 | 0 |
12/05/2011 |
4.39
|
3,200 | 4.22 | 4.56 | 4.22 | 0 | 0 | 0 |
11/05/2011 |
4.22
|
4,100 | 4.31 | 4.48 | 4.22 | 0 | 0 | 0 |
10/05/2011 |
4.31
|
5,800 | 4.33 | 4.33 | 4.31 | 0 | 0 | 0 |
09/05/2011 |
4.33
|
4,000 | 4.64 | 4.79 | 4.33 | 0 | 0 | 0 |
06/05/2011 |
4.64
|
3,700 | 4.45 | 4.70 | 4.31 | 0 | 0 | 0 |
05/05/2011 |
4.45
|
2,900 | 4.48 | 4.73 | 4.39 | 0 | 0 | 0 |
04/05/2011 |
4.48
|
2,700 | 4.70 | 4.76 | 4.48 | 0 | 0 | 0 |
29/04/2011 |
4.70
|
500 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
28/04/2011 |
4.79
|
1,400 | 4.59 | 4.79 | 4.79 | 0 | 0 | 0 |
27/04/2011 |
4.59
|
11,000 | 4.59 | 4.84 | 4.59 | 0 | 0 | 0 |
26/04/2011 |
4.59
|
4,000 | 4.73 | 4.73 | 4.45 | 0 | 0 | 0 |
25/04/2011 |
4.73
|
13,000 | 4.36 | 4.73 | 4.70 | 0 | 0 | 0 |
22/04/2011 |
4.36
|
4,400 | 4.48 | 4.62 | 4.36 | 0 | 0 | 0 |
21/04/2011 |
4.48
|
4,000 | 4.53 | 4.73 | 4.48 | 0 | 0 | 0 |
20/04/2011 |
4.53
|
2,200 | 4.56 | 4.76 | 4.53 | 0 | 0 | 0 |
19/04/2011 |
4.56
|
3,400 | 4.67 | 4.79 | 4.56 | 0 | 0 | 0 |
18/04/2011 |
4.67
|
5,100 | 4.50 | 4.90 | 4.67 | 0 | 0 | 0 |
15/04/2011 |
4.50
|
5,600 | 4.62 | 4.84 | 4.36 | 0 | 0 | 0 |
14/04/2011 |
4.62
|
800 | 4.73 | 4.73 | 4.53 | 0 | 0 | 0 |
13/04/2011 |
4.73
|
3,000 | 4.76 | 4.76 | 4.73 | 0 | 0 | 0 |
08/04/2011 |
4.76
|
5,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
07/04/2011 |
4.76
|
5,000 | 4.79 | 4.79 | 4.76 | 0 | 0 | 0 |
06/04/2011 |
4.79
|
5,900 | 4.73 | 4.81 | 4.70 | 0 | 0 | 0 |
05/04/2011 |
4.73
|
500 | 4.79 | 4.79 | 4.73 | 0 | 0 | 0 |
04/04/2011 |
4.79
|
6,100 | 4.84 | 4.84 | 4.50 | 0 | 0 | 0 |
01/04/2011 |
4.84
|
14,400 | 4.67 | 4.98 | 4.59 | 0 | 0 | 0 |
31/03/2011 |
4.67
|
10,700 | 4.73 | 5.01 | 4.53 | 0 | 0 | 0 |
30/03/2011 |
4.73
|
100 | 4.64 | 4.73 | 4.73 | 0 | 0 | 0 |
29/03/2011 |
4.64
|
15,600 | 4.98 | 5.04 | 4.64 | 0 | 0 | 0 |
28/03/2011 |
4.98
|
10,000 | 4.76 | 4.98 | 4.98 | 0 | 0 | 0 |
25/03/2011 |
4.76
|
15,700 | 4.79 | 5.04 | 4.73 | 0 | 0 | 0 |
24/03/2011 |
4.79
|
14,500 | 4.90 | 5.18 | 4.79 | 0 | 0 | 0 |
23/03/2011 |
4.90
|
1,100 | 5.01 | 5.07 | 4.90 | 0 | 0 | 0 |
22/03/2011 |
5.01
|
18,300 | 5.26 | 5.52 | 4.90 | 0 | 0 | 0 |
21/03/2011 |
5.26
|
6,000 | 4.98 | 5.26 | 5.18 | 0 | 0 | 0 |
18/03/2011 |
4.98
|
10,000 | 4.87 | 5.29 | 4.98 | 0 | 0 | 0 |
17/03/2011 |
4.87
|
23,700 | 4.84 | 5.46 | 4.87 | 0 | 0 | 0 |
16/03/2011 |
4.84
|
17,000 | 5.04 | 5.35 | 4.79 | 0 | 0 | 0 |
15/03/2011 |
5.04
|
300 | 4.93 | 5.04 | 5.04 | 0 | 0 | 0 |
14/03/2011 |
4.93
|
14,000 | 5.07 | 5.63 | 4.93 | 0 | 0 | 0 |
11/03/2011 |
5.07
|
16,900 | 5.24 | 5.32 | 5.07 | 0 | 0 | 0 |
10/03/2011 |
5.24
|
18,700 | 4.95 | 5.63 | 5.24 | 0 | 0 | 0 |
09/03/2011 |
4.95
|
15,400 | 4.93 | 5.63 | 4.95 | 0 | 0 | 0 |
08/03/2011 |
4.93
|
10,400 | 5.21 | 5.35 | 4.93 | 0 | 0 | 0 |
07/03/2011 |
5.21
|
16,000 | 4.95 | 5.21 | 5.07 | 0 | 0 | 0 |
04/03/2011 |
4.95
|
18,500 | 4.70 | 5.04 | 4.79 | 0 | 0 | 0 |
03/03/2011 |
4.70
|
18,600 | 4.79 | 5.09 | 4.70 | 0 | 0 | 0 |
02/03/2011 |
4.79
|
6,400 | 5.01 | 5.09 | 4.79 | 0 | 0 | 0 |
01/03/2011 |
5.01
|
20,200 | 4.93 | 5.12 | 5.01 | 0 | 0 | 0 |
28/02/2011 |
4.93
|
24,000 | 5.04 | 5.15 | 4.93 | 0 | 0 | 0 |
25/02/2011 |
5.04
|
15,000 | 4.79 | 5.04 | 4.98 | 0 | 0 | 0 |
24/02/2011 |
4.79
|
17,000 | 4.79 | 5.09 | 4.79 | 0 | 0 | 0 |
23/02/2011 |
4.79
|
19,300 | 4.81 | 5.15 | 4.79 | 0 | 0 | 0 |
22/02/2011 |
4.81
|
26,100 | 4.81 | 5.21 | 4.67 | 0 | 0 | 0 |
21/02/2011 |
4.81
|
17,600 | 4.93 | 5.04 | 4.81 | 0 | 0 | 0 |
18/02/2011 |
4.93
|
5,700 | 5.12 | 5.18 | 4.93 | 0 | 0 | 0 |
17/02/2011 |
5.12
|
8,200 | 5.12 | 5.29 | 5.12 | 0 | 0 | 0 |
16/02/2011 |
5.12
|
13,200 | 5.07 | 5.46 | 5.12 | 0 | 0 | 0 |
15/02/2011 |
5.07
|
600 | 5.18 | 5.21 | 5.07 | 0 | 0 | 0 |
14/02/2011 |
5.18
|
15,700 | 4.98 | 5.29 | 5.18 | 0 | 0 | 0 |
11/02/2011 |
4.98
|
10,300 | 5.09 | 5.24 | 4.98 | 0 | 0 | 0 |