Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.20 | 10% | 300,300 | 26,300 | 0.0 |
1.80
2.20
2.20
|
2 tháng
(2024-09-09) |
0.30 | 15.79% | 563,100 | 31,200 | 0.1 |
1.80
2.20
2.20
|
3 tháng
(2024-08-12) |
0.10 | 4.76% | 746,800 | 36,200 | 0.1 |
1.80
2.20
2.20
|
6 tháng
(2024-05-13) |
0.10 | 4.76% | 4,569,600 | -13,200 | -0.1 |
1.80
3.50
2.20
|
12 tháng
(2023-11-14) |
0 | 0% | 5,343,400 | 7,200 | -0.0 |
1.80
3.50
2.20
|
24 tháng
(2022-11-21) |
0.60 | 37.50% | 9,249,825 | 5,994 | -0.1 |
1.50
3.50
2.20
|
36 tháng
(2021-11-24) |
-4.50 | -67.16% | 19,011,040 | 30,646 | 0.0 |
1.30
11.20
2.20
|
60 tháng
(2019-12-05) |
1.10 | 100% | 34,173,208 | -240,554 | -1.1 |
0.70
11.20
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/08/2011 |
4.20
|
53,300 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
19/08/2011 |
4
|
50,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
18/08/2011 |
4.20
|
83,900 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
17/08/2011 |
4
|
133,000 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
16/08/2011 |
3.80
|
17,500 | 3.70 | 3.90 | 3.80 | 2,000 | 0 | 0.0 |
15/08/2011 |
3.70
|
13,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
12/08/2011 |
3.90
|
9,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
11/08/2011 |
4
|
13,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
10/08/2011 |
3.90
|
40,200 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
09/08/2011 |
3.80
|
72,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
08/08/2011 |
4
|
53,400 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
05/08/2011 |
4.20
|
68,200 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
04/08/2011 |
4.20
|
31,900 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
03/08/2011 |
4
|
17,500 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
02/08/2011 |
4.10
|
34,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
01/08/2011 |
4.20
|
64,400 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
29/07/2011 |
4.50
|
15,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
28/07/2011 |
4.50
|
17,600 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
27/07/2011 |
4.50
|
21,700 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
26/07/2011 |
4.50
|
17,500 | 4.60 | 4.70 | 4.50 | 2,000 | 0 | 0.0 |
25/07/2011 |
4.60
|
30,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
22/07/2011 |
4.70
|
19,600 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
21/07/2011 |
5.10
|
1,900 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
20/07/2011 |
5.10
|
18,800 | 4.80 | 5.10 | 4.60 | 0 | 0 | 0 |
19/07/2011 |
4.80
|
6,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
18/07/2011 |
4.80
|
59,700 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
15/07/2011 |
5.10
|
3,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
14/07/2011 |
5
|
33,100 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
13/07/2011 |
5.10
|
23,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
12/07/2011 |
5.10
|
44,100 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
11/07/2011 |
5.10
|
43,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
08/07/2011 |
5.20
|
36,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
07/07/2011 |
5.30
|
11,400 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
06/07/2011 |
5.20
|
9,900 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
05/07/2011 |
5.50
|
74,400 | 5.20 | 5.50 | 5.40 | 0 | 0 | 0 |
04/07/2011 |
5.20
|
28,500 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
01/07/2011 |
5.20
|
20,000 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
30/06/2011 |
5.40
|
42,700 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
29/06/2011 |
5.40
|
19,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
28/06/2011 |
5.40
|
47,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
27/06/2011 |
5.50
|
29,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
24/06/2011 |
5.50
|
46,900 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
23/06/2011 |
5.50
|
93,700 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
22/06/2011 |
5.60
|
41,700 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
21/06/2011 |
5.70
|
90,100 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
20/06/2011 |
5.40
|
94,200 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
17/06/2011 |
5.80
|
150,600 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
16/06/2011 |
6.20
|
116,900 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
15/06/2011 |
6.30
|
147,000 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
14/06/2011 |
6.60
|
457,300 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
13/06/2011 |
6.30
|
209,600 | 5.90 | 6.30 | 6 | 0 | 0 | 0 |
10/06/2011 |
5.90
|
160,200 | 5.70 | 5.90 | 5.80 | 0 | 0 | 0 |
09/06/2011 |
5.70
|
165,900 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
08/06/2011 |
5.40
|
53,600 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |
07/06/2011 |
5.50
|
67,000 | 5.20 | 5.50 | 5.40 | 0 | 0 | 0 |
06/06/2011 |
5.20
|
48,200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
03/06/2011 |
5.40
|
95,600 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
02/06/2011 |
5.30
|
77,200 | 5.10 | 5.30 | 5.20 | 0 | 0 | 0 |
01/06/2011 |
5.10
|
63,200 | 4.80 | 5.10 | 4.50 | 0 | 0 | 0 |
31/05/2011 |
4.80
|
75,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
30/05/2011 |
5
|
79,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
27/05/2011 |
5.30
|
132,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
26/05/2011 |
5.20
|
138,800 | 5 | 5.30 | 4.70 | 0 | 0 | 0 |
25/05/2011 |
5
|
38,300 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
24/05/2011 |
5.30
|
54,400 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
23/05/2011 |
5.60
|
127,000 | 6 | 6 | 5.60 | 0 | 0 | 0 |
20/05/2011 |
6
|
64,100 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
19/05/2011 |
6.20
|
67,300 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
18/05/2011 |
6.10
|
74,400 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
17/05/2011 |
5.90
|
97,800 | 6.30 | 6.40 | 5.90 | 0 | 0 | 0 |
16/05/2011 |
6.30
|
140,300 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
13/05/2011 |
6.50
|
95,800 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 |
12/05/2011 |
6.80
|
88,200 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
11/05/2011 |
6.70
|
42,200 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
10/05/2011 |
7.10
|
256,400 | 6.80 | 7.20 | 6.90 | 0 | 0 | 0 |
09/05/2011 |
6.80
|
218,100 | 6.40 | 6.80 | 6.70 | 0 | 0 | 0 |
06/05/2011 |
6.40
|
90,700 | 6 | 6.40 | 6 | 0 | 0 | 0 |
05/05/2011 |
6
|
44,100 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
04/05/2011 |
6.10
|
34,400 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
29/04/2011 |
6.20
|
43,400 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
28/04/2011 |
6.10
|
32,200 | 6.30 | 6.60 | 6.10 | 0 | 0 | 0 |
27/04/2011 |
6.30
|
35,500 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
26/04/2011 |
6.40
|
20,000 | 6.80 | 7 | 6.40 | 0 | 0 | 0 |
25/04/2011 |
6.80
|
59,400 | 6.50 | 6.80 | 6.70 | 0 | 0 | 0 |
22/04/2011 |
6.50
|
69,300 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
21/04/2011 |
6.80
|
125,600 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
20/04/2011 |
6.70
|
81,700 | 6.10 | 6.70 | 6.30 | 0 | 0 | 0 |
19/04/2011 |
6.10
|
41,300 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
18/04/2011 |
6.40
|
66,600 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
15/04/2011 |
6.80
|
63,200 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
14/04/2011 |
7
|
79,500 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
13/04/2011 |
7.40
|
13,900 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
08/04/2011 |
7.80
|
50,700 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
07/04/2011 |
7.70
|
60,400 | 8 | 8 | 7.60 | 0 | 0 | 0 |
06/04/2011 |
8
|
39,700 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
05/04/2011 |
8
|
15,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
04/04/2011 |
7.90
|
33,400 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
01/04/2011 |
8.10
|
84,900 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
31/03/2011 |
8.40
|
63,600 | 8 | 8.40 | 8 | 0 | 0 | 0 |
30/03/2011 |
8
|
107,400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |