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 | 6.98% | 132,453 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-09-23) |
0.20 | 4.55% | 216,733 | 0 | 0 |
4.10
4.80
4.60
|
3 tháng
(2024-08-26) |
0.20 | 4.55% | 326,285 | 0 | 0 |
4.10
4.80
4.60
|
6 tháng
(2024-05-27) |
-0.40 | -8% | 1,170,243 | 0 | 0 |
3.80
5
4.60
|
12 tháng
(2023-11-28) |
-1 | -17.86% | 2,938,659 | -302,300 | -1.5 |
3.80
5.90
4.60
|
24 tháng
(2022-12-05) |
-2.60 | -36.11% | 8,509,197 | -296,800 | -1.5 |
3.80
7.70
4.60
|
36 tháng
(2021-12-08) |
-11.60 | -71.60% | 25,459,219 | -295,600 | -1.5 |
3.80
27.60
4.60
|
60 tháng
(2019-12-19) |
-7.10 | -60.68% | 40,917,389 | -312,000 | -1.6 |
3.80
27.60
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2011 |
3.50
|
19,800 | 3.54 | 3.61 | 3.50 | 0 | 0 | 0 |
07/09/2011 |
3.54
|
14,000 | 3.46 | 3.54 | 3.46 | 0 | 0 | 0 |
06/09/2011 |
3.46
|
6,700 | 3.46 | 3.57 | 3.46 | 0 | 0 | 0 |
05/09/2011 |
3.46
|
6,300 | 3.50 | 3.50 | 3.46 | 0 | 0 | 0 |
01/09/2011 |
3.50
|
20,400 | 3.46 | 3.50 | 3.46 | 0 | 0 | 0 |
31/08/2011 |
3.46
|
8,300 | 3.50 | 3.50 | 3.46 | 0 | 0 | 0 |
30/08/2011 |
3.50
|
11,100 | 3.54 | 3.57 | 3.46 | 0 | 0 | 0 |
29/08/2011 |
3.54
|
2,300 | 3.50 | 3.54 | 3.34 | 0 | 0 | 0 |
26/08/2011 |
3.50
|
100 | 3.61 | 3.61 | 3.50 | 0 | 0 | 0 |
25/08/2011 |
3.61
|
1,200 | 3.46 | 3.61 | 3.27 | 0 | 0 | 0 |
24/08/2011 |
3.46
|
100 | 3.27 | 3.46 | 3.46 | 0 | 0 | 0 |
23/08/2011 |
3.27
|
1,300 | 3.42 | 3.57 | 3.27 | 0 | 0 | 0 |
22/08/2011 |
3.42
|
11,000 | 3.19 | 3.42 | 3.27 | 0 | 0 | 0 |
19/08/2011 |
3.19
|
13,100 | 3.31 | 3.42 | 3.19 | 0 | 0 | 0 |
18/08/2011 |
3.31
|
26,500 | 3.27 | 3.46 | 3.31 | 4,700 | 0 | 0.0 |
17/08/2011 |
3.27
|
16,700 | 3.15 | 3.27 | 3.19 | 0 | 0 | 0 |
16/08/2011 |
3.15
|
5,400 | 3.15 | 3.23 | 3.15 | 2,000 | 0 | 0.0 |
15/08/2011 |
3.15
|
200 | 3.07 | 3.23 | 3.15 | 0 | 0 | 0 |
12/08/2011 |
3.07
|
1,000 | 3.00 | 3.15 | 3.07 | 0 | 0 | 0 |
11/08/2011 |
3.00
|
16,200 | 3.19 | 3.38 | 3.00 | 0 | 0 | 0 |
10/08/2011 |
3.19
|
200 | 3.31 | 3.31 | 3.19 | 0 | 0 | 0 |
09/08/2011 |
3.31
|
200 | 3.15 | 3.31 | 3.07 | 0 | 0 | 0 |
08/08/2011 |
3.15
|
5,600 | 3.34 | 3.46 | 3.15 | 0 | 0 | 0 |
05/08/2011 |
3.34
|
1,900 | 3.34 | 3.38 | 3.34 | 0 | 0 | 0 |
04/08/2011 |
3.34
|
7,900 | 3.15 | 3.34 | 3.34 | 0 | 0 | 0 |
03/08/2011 |
3.15
|
12,700 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 |
02/08/2011 |
3.38
|
300 | 3.57 | 3.57 | 3.38 | 0 | 0 | 0 |
01/08/2011 |
3.57
|
100 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
29/07/2011 |
3.57
|
100 | 3.46 | 3.57 | 3.57 | 0 | 0 | 0 |
28/07/2011 |
3.46
|
15,000 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
27/07/2011 |
3.46
|
200 | 3.23 | 3.46 | 3.46 | 0 | 0 | 0 |
26/07/2011 |
3.23
|
2,700 | 3.27 | 3.46 | 3.15 | 0 | 0 | 0 |
25/07/2011 |
3.27
|
1,000 | 3.31 | 3.31 | 3.27 | 0 | 0 | 0 |
22/07/2011 |
3.31
|
1,200 | 3.54 | 3.54 | 3.31 | 0 | 0 | 0 |
21/07/2011 |
3.54
|
2,900 | 3.46 | 3.54 | 3.23 | 0 | 0 | 0 |
20/07/2011 |
3.46
|
3,300 | 3.46 | 3.50 | 3.34 | 0 | 0 | 0 |
19/07/2011 |
3.46
|
2,000 | 3.15 | 3.46 | 3.42 | 0 | 0 | 0 |
18/07/2011 |
3.15
|
2,200 | 3.23 | 3.27 | 3.15 | 0 | 0 | 0 |
15/07/2011 |
3.23
|
53,700 | 3.46 | 3.46 | 3.23 | 0 | 0 | 0 |
14/07/2011 |
3.46
|
5,200 | 3.46 | 3.69 | 3.46 | 0 | 0 | 0 |
13/07/2011 |
3.46
|
14,500 | 3.50 | 3.54 | 3.42 | 0 | 0 | 0 |
12/07/2011 |
3.50
|
18,400 | 3.65 | 3.80 | 3.50 | 0 | 0 | 0 |
11/07/2011 |
3.65
|
31,600 | 3.57 | 3.65 | 3.46 | 0 | 0 | 0 |
08/07/2011 |
3.57
|
9,200 | 3.77 | 3.77 | 3.54 | 0 | 0 | 0 |
07/07/2011 |
3.77
|
8,800 | 3.77 | 3.77 | 3.73 | 0 | 0 | 0 |
06/07/2011 |
3.77
|
1,300 | 3.65 | 3.77 | 3.42 | 0 | 0 | 0 |
05/07/2011 |
3.65
|
49,000 | 3.73 | 3.84 | 3.54 | 0 | 0 | 0 |
04/07/2011 |
3.73
|
900 | 3.38 | 3.77 | 3.73 | 0 | 0 | 0 |
01/07/2011 |
3.38
|
25,900 | 3.54 | 3.73 | 3.38 | 0 | 0 | 0 |
30/06/2011 |
3.54
|
14,700 | 3.77 | 3.84 | 3.54 | 0 | 0 | 0 |
29/06/2011 |
3.77
|
5,500 | 3.80 | 3.80 | 3.61 | 0 | 0 | 0 |
28/06/2011 |
3.80
|
11,100 | 3.84 | 3.84 | 3.57 | 0 | 0 | 0 |
27/06/2011 |
3.84
|
22,300 | 3.77 | 3.92 | 3.73 | 0 | 0 | 0 |
24/06/2011 |
3.77
|
4,200 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 |
23/06/2011 |
3.92
|
8,400 | 3.84 | 4.07 | 3.77 | 0 | 0 | 0 |
22/06/2011 |
3.84
|
27,300 | 3.88 | 3.92 | 3.69 | 0 | 0 | 0 |
21/06/2011 |
3.88
|
34,300 | 3.80 | 3.96 | 3.57 | 0 | 0 | 0 |
20/06/2011 |
3.80
|
28,400 | 3.69 | 3.88 | 3.57 | 0 | 0 | 0 |
17/06/2011 |
3.69
|
60,800 | 3.73 | 3.92 | 3.69 | 0 | 0 | 0 |
16/06/2011 |
3.73
|
29,200 | 3.69 | 3.84 | 3.69 | 0 | 0 | 0 |
15/06/2011 |
3.69
|
7,000 | 3.84 | 3.84 | 3.69 | 0 | 0 | 0 |
14/06/2011 |
3.84
|
33,400 | 4.04 | 4.15 | 3.84 | 0 | 0 | 0 |
13/06/2011 |
4.04
|
12,200 | 4.11 | 4.15 | 3.96 | 0 | 0 | 0 |
10/06/2011 |
4.11
|
48,700 | 3.80 | 4.11 | 3.84 | 0 | 0 | 0 |
09/06/2011 |
3.80
|
12,100 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 |
08/06/2011 |
3.88
|
10,700 | 3.92 | 3.96 | 3.73 | 0 | 0 | 0 |
07/06/2011 |
3.92
|
2,800 | 3.69 | 3.92 | 3.73 | 0 | 0 | 0 |
06/06/2011 |
3.69
|
64,100 | 3.92 | 4.04 | 3.69 | 0 | 0 | 0 |
03/06/2011 |
3.92
|
31,000 | 3.92 | 4.19 | 3.65 | 0 | 0 | 0 |
02/06/2011 |
3.92
|
53,100 | 3.73 | 3.92 | 3.84 | 0 | 0 | 0 |
01/06/2011 |
3.73
|
4,700 | 3.65 | 3.77 | 3.46 | 0 | 0 | 0 |
31/05/2011 |
3.65
|
700 | 3.57 | 3.65 | 3.65 | 0 | 0 | 0 |
30/05/2011 |
3.57
|
5,100 | 3.80 | 3.92 | 3.57 | 0 | 0 | 0 |
27/05/2011 |
3.80
|
13,300 | 3.65 | 3.80 | 3.73 | 0 | 0 | 0 |
26/05/2011 |
3.65
|
58,500 | 3.61 | 3.80 | 3.57 | 0 | 0 | 0 |
25/05/2011 |
3.61
|
73,500 | 4.04 | 4.04 | 3.61 | 0 | 0 | 0 |
24/05/2011 |
4.04
|
58,400 | 4.19 | 4.19 | 3.69 | 0 | 0 | 0 |
23/05/2011 |
4.19
|
23,400 | 4.15 | 4.19 | 3.88 | 0 | 0 | 0 |
20/05/2011 |
4.15
|
17,100 | 4.19 | 4.23 | 4.00 | 0 | 0 | 0 |
19/05/2011 |
4.19
|
12,500 | 4.11 | 4.27 | 3.96 | 100 | 0 | 0.0 |
18/05/2011 |
4.11
|
8,500 | 4.15 | 4.23 | 4.11 | 0 | 0 | 0 |
17/05/2011 |
4.15
|
26,000 | 4.23 | 4.23 | 3.96 | 0 | 0 | 0 |
16/05/2011 |
4.23
|
26,300 | 4.11 | 4.30 | 3.88 | 0 | 0 | 0 |
13/05/2011 |
4.11
|
16,900 | 3.92 | 4.23 | 3.92 | 0 | 0 | 0 |
12/05/2011 |
3.92
|
17,800 | 4.19 | 4.23 | 3.92 | 0 | 0 | 0 |
11/05/2011 |
4.19
|
21,700 | 4.23 | 4.23 | 4.07 | 0 | 0 | 0 |
10/05/2011 |
4.23
|
48,500 | 4.07 | 4.30 | 4.00 | 0 | 0 | 0 |
09/05/2011 |
4.07
|
16,700 | 4.04 | 4.30 | 4.07 | 0 | 0 | 0 |
06/05/2011 |
4.04
|
26,000 | 3.92 | 4.11 | 4.00 | 0 | 0 | 0 |
05/05/2011 |
3.92
|
97,600 | 3.96 | 4.11 | 3.88 | 0 | 0 | 0 |
04/05/2011 |
3.96
|
10,100 | 4.15 | 4.27 | 3.88 | 0 | 0 | 0 |
29/04/2011 |
4.15
|
173,300 | 4.38 | 4.38 | 4.11 | 0 | 0 | 0 |
28/04/2011 |
4.38
|
9,000 | 4.65 | 4.80 | 4.38 | 0 | 0 | 0 |
27/04/2011 |
4.65
|
300 | 4.23 | 4.73 | 4.65 | 0 | 0 | 0 |
26/04/2011 |
4.23
|
5,100 | 4.30 | 4.46 | 4.23 | 0 | 0 | 0 |
25/04/2011 |
4.30
|
18,200 | 4.11 | 4.34 | 3.88 | 0 | 0 | 0 |
22/04/2011 |
4.11
|
12,300 | 4.42 | 4.42 | 4.11 | 0 | 0 | 0 |
21/04/2011 |
4.42
|
1,200 | 4.42 | 4.42 | 4.23 | 0 | 0 | 0 |
20/04/2011 |
4.42
|
2,000 | 4.42 | 4.42 | 4.34 | 0 | 0 | 0 |
19/04/2011 |
4.42
|
8,700 | 4.42 | 4.57 | 4.42 | 0 | 0 | 0 |