Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-04) |
1.30 | 17.33% | 241,356 | 0 | 0 |
7.50
9
8.80
|
2 tháng
(2024-10-07) |
3.60 | 69.23% | 928,251 | -2,700 | -0.0 |
5.20
9
8.80
|
3 tháng
(2024-09-05) |
2.10 | 31.34% | 1,339,279 | 500 | -0.0 |
4.30
9
8.80
|
6 tháng
(2024-06-07) |
-2.90 | -24.79% | 1,663,721 | -900 | -0.0 |
4.30
17.30
8.80
|
12 tháng
(2023-12-11) |
4.30 | 95.56% | 5,346,817 | -3,700 | -0.0 |
4.30
17.30
8.80
|
24 tháng
(2022-12-15) |
4 | 83.33% | 7,565,502 | 100 | -0.0 |
4.20
17.30
8.80
|
36 tháng
(2021-12-20) |
-2.20 | -20% | 9,764,505 | -9,300 | -0.1 |
4.20
17.30
8.80
|
60 tháng
(2019-12-31) |
1.80 | 25.71% | 14,689,850 | -30,264 | -0.2 |
3
17.30
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2011 |
4.60
|
400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
27/04/2011 |
4.60
|
400 | 4.48 | 4.60 | 4.18 | 0 | 0 | 0 |
26/04/2011 |
4.48
|
200 | 4.37 | 4.48 | 4.48 | 0 | 0 | 0 |
25/04/2011 |
4.37
|
4,000 | 4.48 | 4.69 | 4.37 | 0 | 0 | 0 |
22/04/2011 |
4.48
|
4,000 | 4.48 | 4.76 | 4.48 | 0 | 0 | 0 |
21/04/2011 |
4.48
|
3,000 | 4.60 | 4.60 | 4.48 | 0 | 0 | 0 |
20/04/2011 |
4.60
|
5,100 | 4.48 | 4.80 | 4.60 | 0 | 0 | 0 |
19/04/2011 |
4.48
|
11,100 | 4.27 | 4.57 | 4.48 | 3,000 | 0 | 0.1 |
18/04/2011 |
4.27
|
11,100 | 4.48 | 4.48 | 4.25 | 0 | 0 | 0 |
15/04/2011 |
4.48
|
4,700 | 4.76 | 4.76 | 4.48 | 0 | 0 | 0 |
14/04/2011 |
4.76
|
0 | 4.71 | 4.76 | 4.76 | 0 | 0 | 0 |
13/04/2011 |
4.71
|
2,100 | 4.83 | 4.83 | 4.71 | 0 | 0 | 0 |
08/04/2011 |
4.83
|
7,900 | 5.06 | 5.40 | 4.83 | 0 | 0 | 0 |
07/04/2011 |
5.06
|
3,000 | 4.57 | 5.06 | 5.06 | 0 | 0 | 0 |
06/04/2011 |
4.57
|
7,500 | 4.60 | 4.83 | 4.57 | 0 | 0 | 0 |
05/04/2011 |
4.60
|
2,700 | 4.48 | 4.60 | 4.48 | 0 | 0 | 0 |
04/04/2011 |
4.48
|
4,600 | 4.41 | 4.50 | 4.48 | 0 | 0 | 0 |
01/04/2011 |
4.41
|
6,300 | 4.62 | 4.78 | 4.41 | 0 | 0 | 0 |
31/03/2011 |
4.62
|
21,700 | 4.62 | 4.90 | 4.62 | 0 | 0 | 0 |
30/03/2011 |
4.62
|
12,200 | 4.60 | 5.13 | 4.62 | 0 | 0 | 0 |
29/03/2011 |
4.60
|
8,300 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
28/03/2011 |
4.60
|
2,800 | 4.71 | 4.71 | 4.60 | 0 | 0 | 0 |
25/03/2011 |
4.71
|
1,000 | 4.87 | 4.87 | 4.71 | 0 | 0 | 0 |
24/03/2011 |
4.87
|
8,700 | 4.62 | 5.17 | 4.83 | 0 | 0 | 0 |
23/03/2011 |
4.62
|
8,500 | 4.60 | 4.99 | 4.60 | 0 | 0 | 0 |
22/03/2011 |
4.60
|
7,900 | 4.60 | 4.96 | 4.60 | 0 | 0 | 0 |
21/03/2011 |
4.60
|
10,800 | 4.90 | 5.01 | 4.57 | 0 | 0 | 0 |
18/03/2011 |
4.90
|
5,000 | 4.62 | 4.90 | 4.90 | 0 | 0 | 0 |
17/03/2011 |
4.62
|
3,500 | 4.69 | 4.69 | 4.53 | 0 | 0 | 0 |
16/03/2011 |
4.69
|
6,500 | 4.48 | 4.78 | 4.32 | 0 | 0 | 0 |
15/03/2011 |
4.48
|
9,900 | 4.60 | 4.80 | 4.39 | 0 | 0 | 0 |
14/03/2011 |
4.60
|
200 | 4.76 | 4.80 | 4.60 | 0 | 0 | 0 |
11/03/2011 |
4.76
|
5,000 | 4.80 | 5.01 | 4.76 | 0 | 0 | 0 |
10/03/2011 |
4.80
|
8,400 | 4.60 | 5.08 | 4.76 | 0 | 0 | 0 |
09/03/2011 |
4.60
|
2,200 | 4.67 | 4.90 | 4.60 | 0 | 0 | 0 |
08/03/2011 |
4.67
|
3,200 | 4.73 | 4.73 | 4.67 | 0 | 0 | 0 |
07/03/2011 |
4.73
|
4,300 | 4.76 | 5.03 | 4.73 | 0 | 0 | 0 |
04/03/2011 |
4.76
|
25,700 | 4.60 | 4.80 | 4.76 | 0 | 0 | 0 |
03/03/2011 |
4.60
|
2,000 | 4.71 | 4.71 | 4.60 | 0 | 0 | 0 |
02/03/2011 |
4.71
|
12,700 | 4.64 | 4.90 | 4.71 | 0 | 0 | 0 |
01/03/2011 |
4.64
|
500 | 4.87 | 5.19 | 4.64 | 0 | 0 | 0 |
28/02/2011 |
4.87
|
5,500 | 4.83 | 5.03 | 4.83 | 0 | 0 | 0 |
25/02/2011 |
4.83
|
27,100 | 4.85 | 4.85 | 4.83 | 0 | 0 | 0 |
24/02/2011 |
4.85
|
3,100 | 4.90 | 4.90 | 4.55 | 0 | 0 | 0 |
23/02/2011 |
4.90
|
4,200 | 4.83 | 4.90 | 4.83 | 0 | 0 | 0 |
22/02/2011 |
4.83
|
200 | 4.76 | 4.83 | 4.83 | 0 | 0 | 0 |
21/02/2011 |
4.76
|
7,700 | 4.85 | 5.22 | 4.76 | 0 | 0 | 0 |
18/02/2011 |
4.85
|
6,600 | 4.92 | 5.15 | 4.85 | 0 | 0 | 0 |
17/02/2011 |
4.92
|
2,500 | 5.22 | 5.22 | 4.87 | 0 | 0 | 0 |
16/02/2011 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
15/02/2011 |
5.22
|
1,900 | 5.31 | 5.31 | 5.15 | 0 | 0 | 0 |
14/02/2011 |
5.31
|
9,400 | 5.17 | 5.52 | 5.17 | 0 | 100 | -0.0 |
11/02/2011 |
5.17
|
9,100 | 5.06 | 5.40 | 5.06 | 0 | 0 | 0 |
10/02/2011 |
5.06
|
14,000 | 5.10 | 5.13 | 4.94 | 0 | 1,500 | -0.0 |
09/02/2011 |
5.10
|
16,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
08/02/2011 |
5.40
|
700 | 5.13 | 5.49 | 5.40 | 100 | 0 | 0.0 |
28/01/2011 |
5.13
|
2,200 | 5.06 | 5.17 | 5.13 | 0 | 1,000 | -0.0 |
27/01/2011 |
5.06
|
13,400 | 4.83 | 5.15 | 4.99 | 0 | 4,000 | -0.1 |
26/01/2011 |
4.83
|
400 | 5.03 | 5.03 | 4.83 | 0 | 0 | 0 |
25/01/2011 |
5.03
|
100 | 4.87 | 5.03 | 5.03 | 0 | 0 | 0 |
24/01/2011 |
4.87
|
0 | 4.83 | 4.87 | 4.87 | 0 | 0 | 0 |
21/01/2011 |
4.83
|
2,400 | 5.06 | 5.06 | 4.83 | 0 | 0 | 0 |
20/01/2011 |
5.06
|
1,200 | 5.10 | 5.10 | 5.06 | 0 | 0 | 0 |
19/01/2011 |
5.10
|
6,300 | 5.08 | 5.45 | 5.10 | 0 | 3,500 | -0.1 |
18/01/2011 |
5.08
|
7,100 | 5.36 | 5.61 | 5.08 | 0 | 0 | 0 |
17/01/2011 |
5.36
|
6,900 | 5.29 | 5.65 | 5.08 | 0 | 1,500 | -0.0 |
14/01/2011 |
5.29
|
4,600 | 5.24 | 5.36 | 5.24 | 0 | 0 | 0 |
13/01/2011 |
5.24
|
17,300 | 4.92 | 5.24 | 5.22 | 0 | 0 | 0 |
12/01/2011 |
4.92
|
11,900 | 4.60 | 4.92 | 4.92 | 0 | 0 | 0 |
11/01/2011 |
4.60
|
1,000 | 4.87 | 4.87 | 4.60 | 0 | 0 | 0 |
10/01/2011 |
4.87
|
2,400 | 5.01 | 5.01 | 4.87 | 0 | 0 | 0 |
07/01/2011 |
5.01
|
8,600 | 4.71 | 5.01 | 4.73 | 0 | 0 | 0 |
06/01/2011 |
4.71
|
1,100 | 4.83 | 5.15 | 4.71 | 0 | 0 | 0 |
05/01/2011 |
4.83
|
9,100 | 5.06 | 5.06 | 4.83 | 0 | 0 | 0 |
04/01/2011 |
5.06
|
2,000 | 5.17 | 5.17 | 5.06 | 0 | 0 | 0 |
31/12/2010 |
5.17
|
3,500 | 5.06 | 5.17 | 5.06 | 0 | 0 | 0 |
30/12/2010 |
5.06
|
600 | 5.29 | 5.29 | 5.06 | 0 | 0 | 0 |
29/12/2010 |
5.29
|
5,500 | 5.47 | 5.47 | 5.13 | 0 | 0 | 0 |
28/12/2010 |
5.47
|
400 | 5.10 | 5.47 | 5.47 | 0 | 0 | 0 |
27/12/2010 |
5.10
|
7,500 | 5.38 | 5.38 | 5.10 | 0 | 0 | 0 |
24/12/2010 |
5.38
|
3,000 | 5.45 | 5.81 | 5.36 | 0 | 0 | 0 |
23/12/2010 |
5.45
|
200 | 5.52 | 5.52 | 5.45 | 0 | 0 | 0 |
22/12/2010 |
5.52
|
1,000 | 5.58 | 5.58 | 5.52 | 0 | 0 | 0 |
21/12/2010 |
5.58
|
4,400 | 5.56 | 5.58 | 5.31 | 0 | 0 | 0 |
20/12/2010 |
5.56
|
600 | 5.75 | 5.75 | 5.56 | 0 | 0 | 0 |
17/12/2010 |
5.75
|
5,600 | 5.42 | 5.75 | 5.17 | 0 | 0 | 0 |
16/12/2010 |
5.42
|
4,800 | 5.81 | 5.81 | 5.42 | 0 | 0 | 0 |
15/12/2010 |
5.81
|
3,400 | 5.68 | 5.81 | 5.58 | 0 | 0 | 0 |
14/12/2010 |
5.68
|
6,500 | 5.75 | 6.21 | 5.52 | 0 | 0 | 0 |
13/12/2010 |
5.75
|
22,800 | 5.84 | 6.23 | 5.65 | 300 | 9,200 | -0.2 |
10/12/2010 |
5.84
|
19,400 | 5.63 | 5.84 | 5.79 | 0 | 0 | 0 |
09/12/2010 |
5.63
|
2,100 | 5.33 | 5.63 | 5.29 | 0 | 0 | 0 |
08/12/2010 |
5.33
|
9,700 | 5.70 | 5.84 | 5.33 | 0 | 0 | 0 |
07/12/2010 |
5.70
|
8,000 | 5.75 | 5.75 | 5.70 | 0 | 0 | 0 |
06/12/2010 |
5.75
|
16,800 | 6.07 | 6.46 | 5.75 | 0 | 5,700 | -0.2 |
03/12/2010 |
6.07
|
8,700 | 5.98 | 6.14 | 5.77 | 0 | 0 | 0 |
02/12/2010 |
5.98
|
9,100 | 5.91 | 5.98 | 5.54 | 0 | 0 | 0 |
01/12/2010 |
5.91
|
10,900 | 6.34 | 6.67 | 5.91 | 5,000 | 0 | 0.1 |
30/11/2010 |
6.34
|
13,500 | 6.11 | 6.34 | 6.32 | 6,800 | 0 | 0.2 |
29/11/2010 |
6.11
|
17,800 | 5.77 | 6.11 | 5.75 | 5,000 | 0 | 0.1 |