Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 3,900 | 0 | 0 |
11
11
11
|
2 tháng
(2024-07-22) |
1.54 | 16.31% | 19,800 | -100 | -0.0 |
9.46
11
11
|
3 tháng
(2024-06-24) |
1.36 | 14.10% | 22,100 | -100 | -0.0 |
9.18
11
11
|
6 tháng
(2024-03-25) |
0.90 | 8.91% | 39,100 | -2,500 | -0.0 |
9.18
11
11
|
12 tháng
(2023-09-26) |
0.26 | 2.39% | 95,400 | -2,500 | -0.0 |
9.18
11.94
11
|
24 tháng
(2022-10-03) |
1.84 | 20.03% | 1,529,326 | -4,300 | -0.0 |
8.26
11.94
11
|
36 tháng
(2021-10-06) |
2.90 | 35.76% | 3,270,339 | -1,600 | -0.0 |
7.68
11.94
11
|
60 tháng
(2019-10-17) |
3.34 | 43.65% | 3,637,775 | 6,967 | 0.1 |
6.34
11.94
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
4.88
|
5,200 | 4.91 | 4.91 | 4.88 | 0 | 0 | 0 |
09/02/2011 |
4.91
|
4,700 | 4.94 | 4.94 | 4.91 | 0 | 0 | 0 |
08/02/2011 |
4.94
|
4,300 | 4.79 | 4.94 | 4.94 | 0 | 0 | 0 |
28/01/2011 |
4.79
|
3,900 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
27/01/2011 |
4.79
|
3,200 | 4.96 | 4.96 | 4.79 | 0 | 0 | 0 |
26/01/2011 |
4.96
|
2,400 | 4.99 | 4.99 | 4.96 | 0 | 0 | 0 |
25/01/2011 |
4.99
|
3,200 | 5.08 | 5.11 | 4.99 | 0 | 0 | 0 |
24/01/2011 |
5.08
|
4,800 | 4.71 | 5.08 | 5.05 | 0 | 0 | 0 |
21/01/2011 |
4.71
|
14,400 | 5.05 | 5.11 | 4.71 | 0 | 2,800 | -0.0 |
20/01/2011 |
5.05
|
13,400 | 4.88 | 5.05 | 5.05 | 0 | 0 | 0 |
19/01/2011 |
4.88
|
13,100 | 4.85 | 5.42 | 4.85 | 0 | 0 | 0 |
18/01/2011 |
4.85
|
15,700 | 5.02 | 5.19 | 4.85 | 0 | 0 | 0 |
17/01/2011 |
5.02
|
16,700 | 4.91 | 5.11 | 4.85 | 0 | 0 | 0 |
14/01/2011 |
4.91
|
3,600 | 4.85 | 4.91 | 4.91 | 0 | 0 | 0 |
13/01/2011 |
4.85
|
14,000 | 4.79 | 5.34 | 4.85 | 0 | 1,600 | -0.0 |
12/01/2011 |
4.79
|
11,400 | 4.82 | 5.11 | 4.51 | 0 | 500 | -0.0 |
11/01/2011 |
4.82
|
100 | 4.94 | 4.94 | 4.82 | 0 | 100 | -0.0 |
10/01/2011 |
4.94
|
16,100 | 5.34 | 5.34 | 4.94 | 0 | 7,000 | -0.1 |
07/01/2011 |
5.34
|
8,000 | 5.16 | 5.34 | 5.19 | 0 | 0 | 0 |
06/01/2011 |
5.16
|
12,300 | 5.34 | 5.39 | 5.16 | 0 | 0 | 0 |
05/01/2011 |
5.34
|
4,100 | 5.28 | 5.39 | 5.19 | 0 | 0 | 0 |
04/01/2011 |
5.28
|
11,600 | 5.34 | 5.65 | 5.28 | 0 | 0 | 0 |
31/12/2010 |
5.34
|
16,600 | 4.91 | 5.34 | 5.28 | 0 | 0 | 0 |
30/12/2010 |
4.91
|
11,600 | 5.08 | 5.39 | 4.91 | 0 | 800 | -0.0 |
29/12/2010 |
5.08
|
14,300 | 4.99 | 5.36 | 4.77 | 0 | 0 | 0 |
28/12/2010 |
4.99
|
1,900 | 4.99 | 5.31 | 4.99 | 0 | 0 | 0 |
27/12/2010 |
4.99
|
2,700 | 5.11 | 5.39 | 4.99 | 0 | 0 | 0 |
24/12/2010 |
5.11
|
8,500 | 5.11 | 5.36 | 5.11 | 0 | 0 | 0 |
23/12/2010 |
5.11
|
14,300 | 5.11 | 5.11 | 4.88 | 0 | 0 | 0 |
22/12/2010 |
5.11
|
10,800 | 4.91 | 5.36 | 5.02 | 0 | 0 | 0 |
21/12/2010 |
4.91
|
14,800 | 4.82 | 5.11 | 4.88 | 0 | 1,100 | -0.0 |
20/12/2010 |
4.82
|
14,200 | 4.91 | 5.28 | 4.82 | 1,000 | 600 | 0.0 |
17/12/2010 |
4.91
|
12,900 | 4.79 | 5.11 | 4.85 | 0 | 1,000 | -0.0 |
16/12/2010 |
4.79
|
200 | 5.14 | 5.14 | 4.79 | 0 | 0 | 0 |
15/12/2010 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
14/12/2010 |
5.14
|
300 | 5.51 | 5.51 | 5.14 | 300 | 0 | 0.0 |
13/12/2010 |
5.51
|
13,400 | 5.51 | 5.54 | 5.42 | 0 | 4,800 | -0.1 |
10/12/2010 |
5.51
|
10,000 | 5.59 | 5.59 | 5.42 | 0 | 3,000 | -0.1 |
09/12/2010 |
5.59
|
11,800 | 5.42 | 5.59 | 5.05 | 0 | 5,900 | -0.1 |
08/12/2010 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
07/12/2010 |
5.42
|
0 | 5.28 | 5.42 | 5.42 | 0 | 0 | 0 |
06/12/2010 |
5.28
|
10,700 | 5.42 | 5.48 | 5.28 | 0 | 5,300 | -0.1 |
03/12/2010 |
5.42
|
17,200 | 5.28 | 5.48 | 4.94 | 0 | 6,300 | -0.1 |
02/12/2010 |
5.28
|
10,100 | 5.14 | 5.39 | 4.71 | 0 | 3,500 | -0.1 |
01/12/2010 |
5.14
|
8,000 | 4.94 | 5.16 | 4.85 | 0 | 0 | 0 |
30/11/2010 |
4.94
|
38,500 | 5.02 | 5.02 | 4.62 | 0 | 11,600 | -0.2 |
29/11/2010 |
5.02
|
20,900 | 4.82 | 5.14 | 4.51 | 0 | 0 | 0 |
26/11/2010 |
4.82
|
100 | 4.65 | 4.82 | 4.82 | 0 | 0 | 0 |
25/11/2010 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
24/11/2010 |
4.65
|
100 | 4.51 | 4.65 | 4.65 | 0 | 0 | 0 |
23/11/2010 |
4.51
|
700 | 4.82 | 4.82 | 4.51 | 0 | 0 | 0 |
22/11/2010 |
4.82
|
100 | 4.39 | 4.82 | 4.82 | 0 | 0 | 0 |
19/11/2010 |
4.39
|
400 | 4.39 | 4.91 | 4.39 | 0 | 0 | 0 |
18/11/2010 |
4.39
|
1,900 | 4.71 | 4.91 | 4.39 | 0 | 0 | 0 |
17/11/2010 |
4.71
|
0 | 4.42 | 4.71 | 4.71 | 0 | 0 | 0 |
16/11/2010 |
4.42
|
2,100 | 4.74 | 4.96 | 4.42 | 0 | 0 | 0 |
15/11/2010 |
4.74
|
100 | 5.08 | 5.08 | 4.74 | 0 | 0 | 0 |
12/11/2010 |
5.08
|
0 | 4.77 | 5.08 | 5.08 | 0 | 0 | 0 |
11/11/2010 |
4.77
|
200 | 5.11 | 5.39 | 4.77 | 0 | 0 | 0 |
10/11/2010 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
09/11/2010 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
08/11/2010 |
5.11
|
100 | 4.85 | 5.11 | 5.11 | 0 | 0 | 0 |
05/11/2010 |
4.85
|
100 | 4.74 | 4.85 | 4.85 | 0 | 0 | 0 |
04/11/2010 |
4.74
|
100 | 4.22 | 4.74 | 4.74 | 0 | 0 | 0 |
03/11/2010 |
4.22
|
200 | 4.51 | 4.82 | 4.22 | 100 | 0 | 0.0 |
02/11/2010 |
4.51
|
200 | 4.79 | 4.79 | 4.51 | 0 | 0 | 0 |
01/11/2010 |
4.79
|
1,000 | 5.14 | 5.14 | 4.79 | 0 | 0 | 0 |
29/10/2010 |
5.14
|
100 | 5.11 | 5.14 | 5.14 | 0 | 0 | 0 |
28/10/2010 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
27/10/2010 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
26/10/2010 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
25/10/2010 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
22/10/2010 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
21/10/2010 |
5.11
|
100 | 4.99 | 5.11 | 5.11 | 0 | 0 | 0 |
20/10/2010 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
19/10/2010 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
18/10/2010 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
15/10/2010 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
14/10/2010 |
4.99
|
300 | 5.05 | 5.05 | 4.99 | 0 | 0 | 0 |
13/10/2010 |
5.05
|
100 | 5.31 | 5.31 | 5.05 | 0 | 0 | 0 |
12/10/2010 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
11/10/2010 |
5.31
|
0 | 5.25 | 5.31 | 5.31 | 0 | 0 | 0 |
08/10/2010 |
5.25
|
1,800 | 5.19 | 5.36 | 5.25 | 0 | 0 | 0 |
07/10/2010 |
5.19
|
800 | 5.14 | 5.34 | 5.19 | 0 | 0 | 0 |
06/10/2010 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
05/10/2010 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
04/10/2010 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
01/10/2010 |
5.14
|
200 | 5.08 | 5.14 | 5.14 | 0 | 0 | 0 |
30/09/2010 |
5.08
|
0 | 5.11 | 5.08 | 5.08 | 0 | 0 | 0 |
29/09/2010 |
5.11
|
1,400 | 4.85 | 5.11 | 5.08 | 0 | 0 | 0 |
28/09/2010 |
4.85
|
200 | 4.62 | 4.85 | 4.85 | 0 | 0 | 0 |
27/09/2010 |
4.62
|
0 | 4.57 | 4.62 | 4.62 | 0 | 0 | 0 |
24/09/2010 |
4.57
|
4,100 | 4.91 | 4.91 | 4.57 | 0 | 0 | 0 |
23/09/2010 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
22/09/2010 |
4.91
|
100 | 4.59 | 4.91 | 4.91 | 0 | 0 | 0 |
21/09/2010 |
4.59
|
100 | 4.79 | 4.79 | 4.59 | 0 | 0 | 0 |
20/09/2010 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
17/09/2010 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
16/09/2010 |
4.79
|
300 | 5.02 | 5.02 | 4.79 | 0 | 0 | 0 |
15/09/2010 |
5.02
|
100 | 5.14 | 5.14 | 5.02 | 0 | 0 | 0 |