Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-5.50 | -8.09% | 700 | 0 | 0 |
62.50
69.60
62.50
|
2 tháng
(2024-09-13) |
-5.50 | -8.09% | 700 | 0 | 0 |
62.50
69.60
62.50
|
3 tháng
(2024-08-14) |
-5.50 | -8.09% | 2,100 | 0 | 0 |
62.50
69.60
62.50
|
6 tháng
(2024-05-16) |
-4.92 | -7.30% | 11,300 | -2,150 | -0.1 |
61.50
69.60
62.50
|
12 tháng
(2023-11-20) |
8.57 | 15.88% | 41,700 | -3,552 | -0.2 |
53.07
71.56
62.50
|
24 tháng
(2022-11-23) |
4.92 | 8.55% | 138,300 | 11,448 | 2.2 |
47.32
71.56
62.50
|
36 tháng
(2021-11-29) |
-4.09 | -6.15% | 208,600 | 26,846 | 5.4 |
46.07
73.94
62.50
|
60 tháng
(2019-12-09) |
12.88 | 25.94% | 907,750 | -605,874 | -32.6 |
44.19
93.66
62.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/07/2011 |
4.66
|
300 | 4.99 | 4.99 | 4.66 | 0 | 0 | 0 |
19/07/2011 |
4.99
|
100 | 4.68 | 4.99 | 4.99 | 0 | 0 | 0 |
18/07/2011 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
15/07/2011 |
4.68
|
100 | 4.83 | 4.83 | 4.68 | 0 | 0 | 0 |
14/07/2011 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
13/07/2011 |
4.83
|
1,100 | 5.19 | 5.19 | 4.83 | 0 | 0 | 0 |
12/07/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
11/07/2011 |
5.19
|
100 | 4.86 | 5.19 | 5.19 | 0 | 0 | 0 |
08/07/2011 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
07/07/2011 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
06/07/2011 |
4.86
|
1,000 | 5.21 | 5.21 | 4.86 | 0 | 0 | 0 |
05/07/2011 |
5.21
|
500 | 5.14 | 5.21 | 5.21 | 0 | 0 | 0 |
04/07/2011 |
5.14
|
500 | 5.01 | 5.14 | 5.14 | 0 | 0 | 0 |
01/07/2011 |
5.01
|
500 | 4.56 | 5.01 | 5.01 | 0 | 0 | 0 |
30/06/2011 |
4.56
|
1,700 | 4.56 | 4.83 | 4.56 | 0 | 0 | 0 |
29/06/2011 |
4.56
|
2,100 | 4.86 | 4.86 | 4.53 | 0 | 0 | 0 |
28/06/2011 |
4.86
|
1,000 | 4.56 | 4.86 | 4.86 | 0 | 0 | 0 |
27/06/2011 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
24/06/2011 |
4.56
|
2,500 | 4.68 | 4.68 | 4.56 | 1,000 | 0 | 0.0 |
23/06/2011 |
4.68
|
1,700 | 4.83 | 4.83 | 4.68 | 1,600 | 0 | 0.0 |
22/06/2011 |
4.83
|
1,000 | 4.68 | 4.83 | 4.83 | 0 | 0 | 0 |
21/06/2011 |
4.68
|
100 | 4.71 | 4.71 | 4.68 | 0 | 0 | 0 |
20/06/2011 |
4.71
|
1,400 | 4.66 | 4.71 | 4.56 | 400 | 0 | 0.0 |
17/06/2011 |
4.66
|
4,600 | 4.68 | 4.68 | 4.56 | 1,300 | 0 | 0.0 |
16/06/2011 |
4.68
|
1,500 | 4.56 | 4.68 | 4.66 | 0 | 0 | 0 |
15/06/2011 |
4.56
|
2,000 | 4.78 | 4.78 | 4.56 | 2,000 | 0 | 0.0 |
14/06/2011 |
4.78
|
1,000 | 4.78 | 4.78 | 4.78 | 1,000 | 0 | 0.0 |
13/06/2011 |
4.78
|
600 | 4.56 | 4.78 | 4.78 | 600 | 0 | 0.0 |
10/06/2011 |
4.56
|
800 | 4.71 | 4.81 | 4.56 | 700 | 0 | 0.0 |
09/06/2011 |
4.71
|
300 | 4.91 | 4.91 | 4.71 | 0 | 0 | 0 |
08/06/2011 |
4.91
|
200 | 5.01 | 5.01 | 4.91 | 0 | 0 | 0 |
07/06/2011 |
5.01
|
500 | 4.94 | 5.01 | 5.01 | 0 | 0 | 0 |
06/06/2011 |
4.94
|
4,000 | 5.09 | 5.26 | 4.94 | 0 | 0 | 0 |
03/06/2011 |
5.09
|
6,400 | 4.81 | 5.09 | 4.81 | 2,400 | 0 | 0.0 |
02/06/2011 |
4.81
|
8,200 | 4.88 | 5.04 | 4.81 | 7,600 | 3,000 | 0.1 |
01/06/2011 |
4.88
|
6,200 | 4.83 | 4.88 | 4.81 | 5,400 | 0 | 0.1 |
31/05/2011 |
4.83
|
1,700 | 5.19 | 5.19 | 4.83 | 0 | 0 | 0 |
30/05/2011 |
5.19
|
1,000 | 4.86 | 5.19 | 5.19 | 0 | 0 | 0 |
27/05/2011 |
4.86
|
0 | 4.73 | 4.86 | 4.86 | 0 | 0 | 0 |
26/05/2011 |
4.73
|
3,000 | 4.78 | 5.11 | 4.73 | 0 | 0 | 0 |
25/05/2011 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
24/05/2011 |
4.78
|
200 | 4.94 | 4.94 | 4.78 | 0 | 0 | 0 |
23/05/2011 |
4.94
|
1,000 | 5.06 | 5.06 | 4.94 | 0 | 0 | 0 |
20/05/2011 |
5.06
|
100 | 4.78 | 5.06 | 5.06 | 0 | 0 | 0 |
19/05/2011 |
4.78
|
800 | 5.06 | 5.06 | 4.78 | 0 | 0 | 0 |
18/05/2011 |
5.06
|
500 | 5.11 | 5.11 | 5.06 | 0 | 0 | 0 |
17/05/2011 |
5.11
|
500 | 5.49 | 5.49 | 5.11 | 0 | 0 | 0 |
16/05/2011 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
13/05/2011 |
5.49
|
0 | 4.94 | 5.49 | 5.49 | 0 | 0 | 0 |
12/05/2011 |
4.94
|
2,100 | 5.16 | 5.52 | 4.94 | 0 | 0 | 0 |
11/05/2011 |
5.16
|
0 | 5.09 | 5.16 | 5.16 | 0 | 0 | 0 |
10/05/2011 |
5.09
|
200 | 5.01 | 5.24 | 5.09 | 0 | 0 | 0 |
09/05/2011 |
5.01
|
1,300 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 |
06/05/2011 |
5.19
|
100 | 4.96 | 5.19 | 5.19 | 0 | 0 | 0 |
05/05/2011 |
4.96
|
300 | 4.86 | 4.96 | 4.86 | 0 | 0 | 0 |
04/05/2011 |
4.86
|
0 | 4.81 | 4.86 | 4.86 | 0 | 0 | 0 |
29/04/2011 |
4.81
|
700 | 5.01 | 5.16 | 4.81 | 0 | 0 | 0 |
28/04/2011 |
5.01
|
100 | 4.96 | 5.01 | 5.01 | 0 | 0 | 0 |
27/04/2011 |
4.96
|
300 | 4.83 | 4.96 | 4.56 | 0 | 0 | 0 |
26/04/2011 |
4.83
|
3,900 | 5.19 | 5.19 | 4.83 | 0 | 0 | 0 |
25/04/2011 |
5.19
|
2,400 | 5.57 | 5.57 | 5.19 | 0 | 0 | 0 |
22/04/2011 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
21/04/2011 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
20/04/2011 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
19/04/2011 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
18/04/2011 |
5.57
|
2,000 | 5.21 | 5.57 | 5.57 | 0 | 0 | 0 |
15/04/2011 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
14/04/2011 |
5.21
|
2,000 | 4.91 | 5.21 | 5.21 | 0 | 0 | 0 |
13/04/2011 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
08/04/2011 |
4.91
|
2,000 | 5.19 | 5.19 | 4.91 | 0 | 0 | 0 |
07/04/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
06/04/2011 |
5.19
|
5,100 | 5.19 | 5.54 | 5.19 | 0 | 0 | 0 |
05/04/2011 |
5.19
|
0 | 5.16 | 5.19 | 5.19 | 0 | 0 | 0 |
04/04/2011 |
5.16
|
2,000 | 5.19 | 5.21 | 5.16 | 2,000 | 0 | 0.0 |
01/04/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
31/03/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
30/03/2011 |
5.19
|
0 | 5.21 | 5.19 | 5.19 | 0 | 0 | 0 |
29/03/2011 |
5.21
|
400 | 5.21 | 5.21 | 5.19 | 0 | 0 | 0 |
28/03/2011 |
5.21
|
300 | 4.94 | 5.21 | 5.21 | 0 | 0 | 0 |
25/03/2011 |
4.94
|
800 | 5.19 | 5.19 | 4.94 | 0 | 0 | 0 |
24/03/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
23/03/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
22/03/2011 |
5.19
|
0 | 5.16 | 5.19 | 5.19 | 0 | 0 | 0 |
21/03/2011 |
5.16
|
900 | 5.21 | 5.21 | 5.16 | 0 | 0 | 0 |
18/03/2011 |
5.21
|
500 | 5.29 | 5.29 | 5.21 | 0 | 0 | 0 |
17/03/2011 |
5.29
|
300 | 5.26 | 5.29 | 5.29 | 0 | 0 | 0 |
16/03/2011 |
5.26
|
600 | 4.94 | 5.26 | 5.06 | 0 | 0 | 0 |
15/03/2011 |
4.94
|
500 | 5.14 | 5.14 | 4.94 | 0 | 0 | 0 |
14/03/2011 |
5.14
|
200 | 5.39 | 5.39 | 5.14 | 0 | 0 | 0 |
11/03/2011 |
5.39
|
3,500 | 5.31 | 5.39 | 5.09 | 0 | 0 | 0 |
10/03/2011 |
5.31
|
3,900 | 5.62 | 5.62 | 5.31 | 0 | 0 | 0 |
09/03/2011 |
5.62
|
0 | 5.31 | 5.62 | 5.62 | 0 | 0 | 0 |
08/03/2011 |
5.31
|
4,500 | 5.64 | 6.02 | 5.31 | 0 | 0 | 0 |
07/03/2011 |
5.64
|
0 | 5.31 | 5.64 | 5.64 | 0 | 0 | 0 |
04/03/2011 |
5.31
|
2,200 | 5.19 | 5.67 | 5.31 | 0 | 0 | 0 |
03/03/2011 |
5.19
|
4,300 | 5.49 | 5.49 | 5.19 | 4,000 | 0 | 0.1 |
02/03/2011 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
01/03/2011 |
5.49
|
4,000 | 5.14 | 5.49 | 5.49 | 0 | 0 | 0 |
28/02/2011 |
5.14
|
5,900 | 5.24 | 5.24 | 5.06 | 1,000 | 0 | 0.0 |
25/02/2011 |
5.24
|
6,700 | 5.26 | 5.54 | 5.24 | 1,000 | 0 | 0.0 |