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) |
-5.70 | -8.38% | 1,600 | 0 | 0 |
58.20
69.60
62.30
|
2 tháng
(2024-09-23) |
-5.70 | -8.38% | 1,600 | 0 | 0 |
58.20
69.60
62.30
|
3 tháng
(2024-08-26) |
-5.70 | -8.38% | 1,900 | 0 | 0 |
58.20
69.60
62.30
|
6 tháng
(2024-05-27) |
-5.60 | -8.25% | 10,200 | -1,600 | -0.1 |
58.20
69.60
62.30
|
12 tháng
(2023-11-29) |
8.27 | 15.30% | 42,000 | -3,300 | -0.2 |
53.07
71.56
62.30
|
24 tháng
(2022-12-05) |
8.70 | 16.22% | 137,200 | 10,400 | 1.9 |
47.32
71.56
62.30
|
36 tháng
(2021-12-08) |
-4.11 | -6.20% | 206,500 | 26,598 | 5.4 |
46.07
73.94
62.30
|
60 tháng
(2019-12-19) |
11.32 | 22.19% | 869,400 | -605,822 | -32.6 |
44.19
93.66
62.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/08/2011 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
09/08/2011 |
4.76
|
0 | 4.61 | 4.76 | 4.76 | 0 | 0 | 0 |
08/08/2011 |
4.61
|
3,500 | 4.94 | 4.94 | 4.61 | 0 | 0 | 0 |
05/08/2011 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
04/08/2011 |
4.94
|
200 | 4.63 | 4.94 | 4.94 | 0 | 0 | 0 |
03/08/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
02/08/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
01/08/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
29/07/2011 |
4.63
|
400 | 4.96 | 4.96 | 4.63 | 0 | 0 | 0 |
28/07/2011 |
4.96
|
5,200 | 4.66 | 4.96 | 4.96 | 0 | 0 | 0 |
27/07/2011 |
4.66
|
0 | 4.61 | 4.66 | 4.66 | 0 | 0 | 0 |
26/07/2011 |
4.61
|
700 | 4.94 | 4.99 | 4.61 | 0 | 0 | 0 |
25/07/2011 |
4.94
|
100 | 4.83 | 4.94 | 4.94 | 0 | 0 | 0 |
22/07/2011 |
4.83
|
100 | 4.40 | 4.83 | 4.83 | 0 | 0 | 0 |
21/07/2011 |
4.40
|
400 | 4.66 | 4.91 | 4.40 | 0 | 0 | 0 |
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 |