Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.30 | 4.62% | 151,502 | 0 | 0 |
5.90
7
6.80
|
2 tháng
(2024-09-23) |
0.20 | 3.03% | 346,202 | 0 | 0 |
5.90
7
6.80
|
3 tháng
(2024-08-26) |
0 | 0% | 671,228 | 0 | 0 |
5.50
7.60
6.80
|
6 tháng
(2024-05-27) |
-0.10 | -1.45% | 1,616,947 | 30,600 | 0.3 |
5.50
11.10
6.80
|
12 tháng
(2023-11-28) |
1 | 17.24% | 2,735,589 | 30,400 | 0.3 |
5
11.10
6.80
|
24 tháng
(2022-12-05) |
0 | 0% | 5,780,241 | 30,400 | 0.3 |
2.80
11.10
6.80
|
36 tháng
(2021-12-08) |
-2.20 | -24.44% | 9,325,435 | 30,400 | 0.3 |
2.80
11.10
6.80
|
60 tháng
(2019-12-19) |
5.60 | 466.67% | 23,432,421 | 30,400 | 0.3 |
0.50
11.10
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2011 |
4.70
|
2,800 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
22/07/2011 |
4.90
|
3,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
21/07/2011 |
4.90
|
62,000 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
20/07/2011 |
4.90
|
6,500 | 4.70 | 4.90 | 4.90 | 0 | 0 | 0 |
19/07/2011 |
4.70
|
7,500 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
18/07/2011 |
4.70
|
15,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
15/07/2011 |
4.90
|
42,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
14/07/2011 |
5
|
11,500 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
13/07/2011 |
4.90
|
5,800 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
12/07/2011 |
5
|
25,500 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
11/07/2011 |
4.60
|
14,600 | 4.70 | 5.10 | 4.60 | 0 | 0 | 0 |
08/07/2011 |
4.70
|
24,700 | 5 | 5.20 | 4.70 | 0 | 0 | 0 |
07/07/2011 |
5
|
4,000 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
06/07/2011 |
4.90
|
18,000 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
05/07/2011 |
5.20
|
9,300 | 4.90 | 5.20 | 5.20 | 0 | 0 | 0 |
04/07/2011 |
4.90
|
40,000 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
01/07/2011 |
5.10
|
2,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
30/06/2011 |
5.10
|
12,900 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
29/06/2011 |
5.30
|
9,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
28/06/2011 |
5.50
|
11,900 | 5.60 | 5.80 | 5.30 | 0 | 0 | 0 |
27/06/2011 |
5.60
|
7,100 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
24/06/2011 |
5.50
|
23,200 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
23/06/2011 |
5.40
|
16,400 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
22/06/2011 |
5.70
|
24,900 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
21/06/2011 |
5.70
|
9,200 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
20/06/2011 |
5.60
|
43,500 | 5.70 | 5.90 | 5.40 | 0 | 0 | 0 |
17/06/2011 |
5.70
|
40,800 | 6 | 6.30 | 5.70 | 0 | 0 | 0 |
16/06/2011 |
6
|
92,900 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
15/06/2011 |
5.80
|
68,400 | 6.10 | 6.30 | 5.80 | 0 | 0 | 0 |
14/06/2011 |
6.10
|
115,900 | 5.80 | 6.20 | 6.10 | 0 | 0 | 0 |
13/06/2011 |
5.80
|
66,500 | 5.50 | 5.80 | 5.60 | 0 | 0 | 0 |
10/06/2011 |
5.50
|
30,700 | 5.30 | 5.50 | 5.50 | 0 | 0 | 0 |
09/06/2011 |
5.30
|
30,800 | 5 | 5.30 | 5 | 0 | 0 | 0 |
08/06/2011 |
5
|
32,100 | 5 | 5.30 | 4.80 | 0 | 0 | 0 |
07/06/2011 |
5
|
54,000 | 4.70 | 5 | 4.80 | 0 | 0 | 0 |
06/06/2011 |
4.70
|
13,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
03/06/2011 |
4.80
|
64,000 | 5.10 | 5.40 | 4.80 | 0 | 0 | 0 |
02/06/2011 |
5.10
|
18,200 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
01/06/2011 |
4.90
|
27,700 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
31/05/2011 |
4.70
|
4,700 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
30/05/2011 |
4.50
|
29,600 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
27/05/2011 |
4.70
|
18,600 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
26/05/2011 |
4.60
|
44,400 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
25/05/2011 |
4.60
|
29,500 | 4.90 | 5.20 | 4.60 | 0 | 0 | 0 |
24/05/2011 |
4.90
|
19,800 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
23/05/2011 |
5.20
|
31,600 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
20/05/2011 |
5.50
|
34,500 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
19/05/2011 |
5.90
|
1,400 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
18/05/2011 |
6.40
|
7,600 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
17/05/2011 |
6.40
|
6,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
16/05/2011 |
6.50
|
12,700 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
13/05/2011 |
6.60
|
3,800 | 7 | 7 | 6.60 | 0 | 0 | 0 |
12/05/2011 |
7
|
17,900 | 7 | 7.30 | 6.60 | 0 | 0 | 0 |
11/05/2011 |
7
|
9,100 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
10/05/2011 |
7.30
|
11,800 | 7.10 | 7.70 | 7.30 | 0 | 0 | 0 |
09/05/2011 |
7.10
|
13,200 | 6.80 | 7.30 | 7.10 | 0 | 0 | 0 |
06/05/2011 |
6.80
|
1,200 | 6.70 | 7 | 6.80 | 0 | 0 | 0 |
05/05/2011 |
6.70
|
16,100 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
04/05/2011 |
7.20
|
500 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
29/04/2011 |
7.30
|
24,400 | 7.10 | 7.60 | 7.10 | 0 | 0 | 0 |
28/04/2011 |
7.10
|
7,400 | 7.60 | 7.90 | 7.10 | 0 | 0 | 0 |
27/04/2011 |
7.60
|
700 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
26/04/2011 |
7.90
|
13,600 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
25/04/2011 |
7.90
|
35,400 | 7.50 | 8.10 | 7.70 | 0 | 0 | 0 |
22/04/2011 |
7.50
|
17,900 | 8 | 8.20 | 7.40 | 0 | 0 | 0 |
21/04/2011 |
8
|
700 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
20/04/2011 |
8.10
|
52,400 | 8 | 8.40 | 7.70 | 0 | 0 | 0 |
19/04/2011 |
8
|
35,900 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
18/04/2011 |
8.20
|
15,200 | 8.60 | 9.40 | 8.20 | 0 | 0 | 0 |
15/04/2011 |
8.60
|
28,200 | 8.60 | 9.30 | 8.60 | 0 | 0 | 0 |
14/04/2011 |
8.60
|
5,500 | 8.80 | 9.40 | 8.60 | 0 | 0 | 0 |
13/04/2011 |
8.80
|
17,500 | 9.20 | 9.70 | 8.80 | 0 | 0 | 0 |
08/04/2011 |
9.20
|
10,400 | 9.90 | 9.90 | 9.20 | 0 | 0 | 0 |
07/04/2011 |
9.90
|
24,400 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
06/04/2011 |
9.90
|
30,300 | 9.30 | 10.10 | 9.80 | 0 | 0 | 0 |
05/04/2011 |
9.30
|
36,300 | 9.30 | 9.70 | 9.20 | 0 | 100 | -0.0 |
04/04/2011 |
9.30
|
52,100 | 10.10 | 10.10 | 9.30 | 0 | 0 | 0 |
01/04/2011 |
10.10
|
31,600 | 10.20 | 10.50 | 9.40 | 0 | 0 | 0 |
31/03/2011 |
10.20
|
40,100 | 9.90 | 10.20 | 9.50 | 0 | 0 | 0 |
30/03/2011 |
9.90
|
19,600 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
29/03/2011 |
9.80
|
13,500 | 9.80 | 10.50 | 9.60 | 0 | 0 | 0 |
28/03/2011 |
9.80
|
9,400 | 9.90 | 10.30 | 9.80 | 0 | 0 | 0 |
25/03/2011 |
9.90
|
18,300 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
24/03/2011 |
10.20
|
100 | 9.90 | 10.20 | 10.20 | 0 | 0 | 0 |
23/03/2011 |
9.90
|
5,500 | 9.60 | 10 | 9.90 | 0 | 0 | 0 |
22/03/2011 |
9.60
|
11,300 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 |
21/03/2011 |
10.20
|
21,300 | 10.40 | 10.60 | 9.80 | 0 | 0 | 0 |
18/03/2011 |
10.40
|
20,200 | 9.80 | 10.60 | 9.60 | 0 | 0 | 0 |
17/03/2011 |
9.80
|
13,200 | 10 | 10.30 | 9.80 | 0 | 0 | 0 |
16/03/2011 |
10
|
15,000 | 9.90 | 10.20 | 9.50 | 0 | 0 | 0 |
15/03/2011 |
9.90
|
8,200 | 9.70 | 10.50 | 9.90 | 0 | 0 | 0 |
14/03/2011 |
9.70
|
12,400 | 10.40 | 11.10 | 9.70 | 0 | 0 | 0 |
11/03/2011 |
10.40
|
30,900 | 9.90 | 10.40 | 10.30 | 0 | 0 | 0 |
10/03/2011 |
9.90
|
26,200 | 9.40 | 9.90 | 9.10 | 0 | 0 | 0 |
09/03/2011 |
9.40
|
34,200 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
08/03/2011 |
9.40
|
7,700 | 9.40 | 10 | 9.30 | 0 | 0 | 0 |
07/03/2011 |
9.40
|
21,400 | 9.70 | 9.80 | 9.20 | 0 | 0 | 0 |
04/03/2011 |
9.70
|
13,900 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
03/03/2011 |
10.10
|
17,300 | 10.70 | 11.10 | 10.10 | 0 | 0 | 0 |
02/03/2011 |
10.70
|
23,800 | 11.40 | 11.40 | 10.70 | 0 | 0 | 0 |