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 | 0% | 215,700 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 496,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-24) |
-0.40 | -10% | 826,700 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,289,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-26) |
-0.70 | -16.28% | 5,221,700 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 12,430,615 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-06) |
-9.30 | -72.09% | 34,495,171 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-17) |
-0.90 | -20% | 45,156,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2011 |
4.41
|
5,500 | 4.30 | 4.41 | 4.06 | 300 | 0 | 0.0 |
30/06/2011 |
4.30
|
7,800 | 4.53 | 4.53 | 4.30 | 0 | 0 | 0 |
29/06/2011 |
4.53
|
100 | 4.37 | 4.53 | 4.53 | 0 | 0 | 0 |
28/06/2011 |
4.37
|
2,000 | 4.61 | 4.61 | 4.37 | 0 | 0 | 0 |
27/06/2011 |
4.61
|
200 | 4.69 | 4.69 | 4.61 | 0 | 0 | 0 |
24/06/2011 |
4.69
|
2,800 | 4.61 | 4.69 | 4.30 | 0 | 0 | 0 |
23/06/2011 |
4.61
|
200 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
22/06/2011 |
4.61
|
2,000 | 4.65 | 4.65 | 4.61 | 0 | 0 | 0 |
21/06/2011 |
4.65
|
1,100 | 4.37 | 4.65 | 4.61 | 0 | 0 | 0 |
20/06/2011 |
4.37
|
3,100 | 4.88 | 4.88 | 4.37 | 0 | 0 | 0 |
17/06/2011 |
4.88
|
5,100 | 4.88 | 5.00 | 4.49 | 200 | 0 | 0.0 |
16/06/2011 |
4.88
|
1,100 | 4.80 | 4.88 | 4.80 | 0 | 0 | 0 |
15/06/2011 |
4.80
|
0 | 4.76 | 4.80 | 4.80 | 0 | 0 | 0 |
14/06/2011 |
4.76
|
4,100 | 5.08 | 5.08 | 4.76 | 400 | 0 | 0.0 |
13/06/2011 |
5.08
|
10,800 | 5.15 | 5.15 | 5.08 | 200 | 1,000 | -0.0 |
10/06/2011 |
5.15
|
10,100 | 5.00 | 5.19 | 5.00 | 0 | 4,100 | -0.1 |
09/06/2011 |
5.00
|
4,600 | 4.92 | 5.00 | 4.84 | 0 | 900 | -0.0 |
08/06/2011 |
4.92
|
11,400 | 5.04 | 5.19 | 4.92 | 0 | 0 | 0 |
07/06/2011 |
5.04
|
31,300 | 4.69 | 5.04 | 4.57 | 0 | 0 | 0 |
06/06/2011 |
4.69
|
23,500 | 4.69 | 4.80 | 4.57 | 0 | 0 | 0 |
03/06/2011 |
4.69
|
11,600 | 4.80 | 4.88 | 4.69 | 0 | 0 | 0 |
02/06/2011 |
4.80
|
17,900 | 4.61 | 4.80 | 4.65 | 0 | 0 | 0 |
01/06/2011 |
4.61
|
46,400 | 4.41 | 4.61 | 4.41 | 0 | 0 | 0 |
31/05/2011 |
4.41
|
28,600 | 4.41 | 4.61 | 4.37 | 0 | 0 | 0 |
30/05/2011 |
4.41
|
21,200 | 4.22 | 4.41 | 4.26 | 0 | 0 | 0 |
27/05/2011 |
4.22
|
10,300 | 4.18 | 4.22 | 3.94 | 0 | 0 | 0 |
26/05/2011 |
4.18
|
12,300 | 4.14 | 4.18 | 3.67 | 100 | 0 | 0.0 |
25/05/2011 |
4.14
|
10,600 | 4.30 | 4.30 | 3.87 | 0 | 0 | 0 |
24/05/2011 |
4.30
|
10,400 | 4.18 | 4.30 | 3.98 | 0 | 0 | 0 |
23/05/2011 |
4.18
|
6,000 | 4.41 | 4.41 | 4.18 | 0 | 0 | 0 |
20/05/2011 |
4.41
|
6,500 | 4.73 | 4.73 | 4.41 | 0 | 0 | 0 |
19/05/2011 |
4.73
|
700 | 4.69 | 4.76 | 4.69 | 100 | 0 | 0.0 |
18/05/2011 |
4.69
|
1,000 | 5.04 | 5.04 | 4.69 | 0 | 0 | 0 |
17/05/2011 |
5.04
|
57,000 | 5.23 | 5.23 | 4.88 | 0 | 0 | 0 |
16/05/2011 |
5.23
|
0 | 5.39 | 5.23 | 5.23 | 0 | 0 | 0 |
13/05/2011 |
5.39
|
1,900 | 4.96 | 5.39 | 5.15 | 0 | 1,000 | -0.0 |
12/05/2011 |
4.96
|
800 | 5.08 | 5.08 | 4.96 | 0 | 0 | 0 |
11/05/2011 |
5.08
|
700 | 5.19 | 5.19 | 5.08 | 0 | 0 | 0 |
10/05/2011 |
5.19
|
2,400 | 5.08 | 5.19 | 5.08 | 0 | 0 | 0 |
09/05/2011 |
5.08
|
2,900 | 5.08 | 5.08 | 5.08 | 0 | 1,000 | -0.0 |
06/05/2011 |
5.08
|
5,700 | 5.08 | 5.27 | 5.04 | 0 | 0 | 0 |
05/05/2011 |
5.08
|
7,600 | 5.27 | 5.27 | 5.00 | 0 | 0 | 0 |
04/05/2011 |
5.27
|
900 | 5.08 | 5.35 | 5.23 | 0 | 0 | 0 |
29/04/2011 |
5.08
|
1,500 | 4.88 | 5.08 | 5.04 | 0 | 0 | 0 |
28/04/2011 |
4.88
|
8,800 | 4.88 | 5.08 | 4.88 | 0 | 0 | 0 |
27/04/2011 |
4.88
|
6,700 | 5.08 | 5.08 | 4.88 | 0 | 0 | 0 |
26/04/2011 |
5.08
|
3,100 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
25/04/2011 |
5.08
|
6,200 | 4.92 | 5.08 | 5.04 | 0 | 0 | 0 |
22/04/2011 |
4.92
|
7,700 | 5.15 | 5.15 | 4.88 | 2,100 | 0 | 0.0 |
21/04/2011 |
5.15
|
3,300 | 5.47 | 5.47 | 5.15 | 0 | 0 | 0 |
20/04/2011 |
5.47
|
3,200 | 5.55 | 5.55 | 5.08 | 400 | 0 | 0.0 |
19/04/2011 |
5.55
|
800 | 5.35 | 5.66 | 5.19 | 0 | 0 | 0 |
18/04/2011 |
5.35
|
2,600 | 5.47 | 5.62 | 5.35 | 100 | 0 | 0.0 |
15/04/2011 |
5.47
|
4,600 | 5.62 | 5.62 | 5.47 | 0 | 0 | 0 |
14/04/2011 |
5.62
|
5,300 | 5.66 | 5.66 | 5.51 | 0 | 0 | 0 |
13/04/2011 |
5.66
|
300 | 5.78 | 5.86 | 5.66 | 0 | 0 | 0 |
08/04/2011 |
5.78
|
300 | 5.86 | 5.86 | 5.78 | 300 | 0 | 0.0 |
07/04/2011 |
5.86
|
400 | 5.86 | 5.94 | 5.70 | 100 | 0 | 0.0 |
06/04/2011 |
5.86
|
2,700 | 5.82 | 5.86 | 5.62 | 0 | 0 | 0 |
05/04/2011 |
5.82
|
100 | 5.62 | 5.82 | 5.82 | 0 | 0 | 0 |
04/04/2011 |
5.62
|
2,400 | 5.82 | 5.82 | 5.58 | 0 | 0 | 0 |
01/04/2011 |
5.82
|
1,400 | 5.66 | 5.82 | 5.70 | 500 | 0 | 0.0 |
31/03/2011 |
5.66
|
2,800 | 5.86 | 5.86 | 5.66 | 0 | 0 | 0 |
30/03/2011 |
5.86
|
5,000 | 5.78 | 5.86 | 5.58 | 0 | 0 | 0 |
29/03/2011 |
5.78
|
3,100 | 6.01 | 6.13 | 5.78 | 0 | 0 | 0 |
28/03/2011 |
6.01
|
21,200 | 5.78 | 6.09 | 5.86 | 0 | 0 | 0 |
25/03/2011 |
5.78
|
1,500 | 5.86 | 6.01 | 5.78 | 0 | 0 | 0 |
24/03/2011 |
5.86
|
7,400 | 5.97 | 6.13 | 5.86 | 0 | 0 | 0 |
23/03/2011 |
5.97
|
15,700 | 5.78 | 5.97 | 5.82 | 0 | 0 | 0 |
22/03/2011 |
5.78
|
4,800 | 6.01 | 6.01 | 5.74 | 0 | 0 | 0 |
21/03/2011 |
6.01
|
7,800 | 5.86 | 6.01 | 5.86 | 0 | 0 | 0 |
18/03/2011 |
5.86
|
10,200 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
17/03/2011 |
5.86
|
200 | 5.78 | 5.86 | 5.86 | 0 | 0 | 0 |
16/03/2011 |
5.78
|
7,200 | 5.82 | 5.82 | 5.78 | 900 | 0 | 0.0 |
15/03/2011 |
5.82
|
4,100 | 5.78 | 5.86 | 5.82 | 0 | 0 | 0 |
14/03/2011 |
5.78
|
5,100 | 6.17 | 6.17 | 5.78 | 1,000 | 0 | 0.0 |
11/03/2011 |
6.17
|
12,200 | 5.90 | 6.25 | 6.09 | 0 | 0 | 0 |
10/03/2011 |
5.90
|
6,400 | 5.51 | 5.90 | 5.78 | 0 | 0 | 0 |
09/03/2011 |
5.51
|
7,300 | 5.86 | 5.86 | 5.51 | 0 | 0 | 0 |
08/03/2011 |
5.86
|
900 | 5.86 | 6.01 | 5.86 | 0 | 0 | 0 |
07/03/2011 |
5.86
|
11,800 | 5.86 | 5.97 | 5.82 | 0 | 0 | 0 |
04/03/2011 |
5.86
|
3,200 | 5.90 | 5.94 | 5.82 | 0 | 0 | 0 |
03/03/2011 |
5.90
|
2,500 | 6.48 | 6.48 | 5.78 | 0 | 0 | 0 |
02/03/2011 |
6.48
|
6,100 | 6.25 | 6.48 | 5.94 | 0 | 0 | 0 |
01/03/2011 |
6.25
|
2,300 | 6.40 | 6.40 | 6.09 | 0 | 0 | 0 |
28/02/2011 |
6.40
|
300 | 6.48 | 6.60 | 6.40 | 0 | 0 | 0 |
25/02/2011 |
6.48
|
6,400 | 6.17 | 6.52 | 6.40 | 0 | 5,000 | -0.1 |
24/02/2011 |
6.17
|
14,500 | 6.48 | 6.48 | 6.13 | 0 | 0 | 0 |
23/02/2011 |
6.48
|
5,200 | 6.13 | 6.56 | 6.44 | 2,000 | 0 | 0.0 |
22/02/2011 |
6.13
|
9,500 | 6.44 | 6.44 | 6.13 | 0 | 0 | 0 |
21/02/2011 |
6.44
|
8,300 | 6.91 | 6.91 | 6.40 | 0 | 0 | 0 |
18/02/2011 |
6.91
|
2,200 | 6.87 | 7.03 | 6.80 | 0 | 0 | 0 |
17/02/2011 |
6.87
|
20,200 | 6.95 | 6.99 | 6.87 | 0 | 4,600 | -0.1 |
16/02/2011 |
6.95
|
18,000 | 6.99 | 7.07 | 6.95 | 0 | 0 | 0 |
15/02/2011 |
6.99
|
8,000 | 7.03 | 7.03 | 6.99 | 0 | 0 | 0 |
14/02/2011 |
7.03
|
8,400 | 7.15 | 7.42 | 7.03 | 0 | 0 | 0 |
11/02/2011 |
7.15
|
3,000 | 7.11 | 7.58 | 7.11 | 0 | 0 | 0 |
10/02/2011 |
7.11
|
7,900 | 7.19 | 7.50 | 7.11 | 1,000 | 7,800 | -0.1 |
09/02/2011 |
7.19
|
500 | 7.38 | 7.42 | 7.19 | 0 | 0 | 0 |
08/02/2011 |
7.38
|
100 | 7.11 | 7.38 | 7.38 | 0 | 0 | 0 |