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) |
-0.01 | -0.16% | 57,400 | -200 | -0.0 |
8.82
9.90
9.90
|
2 tháng
(2024-07-22) |
0.97 | 12.02% | 98,700 | -200 | -0.0 |
7.45
9.90
9.90
|
3 tháng
(2024-06-24) |
0.57 | 6.81% | 118,200 | -200 | -0.0 |
7.45
9.90
9.90
|
6 tháng
(2024-03-25) |
0.77 | 9.35% | 150,600 | -200 | -0.0 |
7.45
9.90
9.90
|
12 tháng
(2023-09-26) |
0.38 | 4.38% | 288,700 | -6,300 | -0.1 |
7.45
9.90
9.90
|
24 tháng
(2022-10-03) |
-0.39 | -4.14% | 963,779 | -11,300 | -0.2 |
6.42
12.45
9.90
|
36 tháng
(2021-10-06) |
-2.64 | -22.68% | 1,475,486 | -20,310 | -0.3 |
6.42
14.25
9.90
|
60 tháng
(2019-10-17) |
-2.84 | -24% | 2,354,948 | -24,610 | -0.3 |
6.42
14.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
4.22
|
2,000 | 4.22 | 4.25 | 4.22 | 0 | 0 | 0 |
09/02/2011 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
08/02/2011 |
4.22
|
4,300 | 4.18 | 4.31 | 4.22 | 0 | 0 | 0 |
28/01/2011 |
4.18
|
3,000 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
27/01/2011 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
26/01/2011 |
4.18
|
1,200 | 4.06 | 4.18 | 4.18 | 0 | 0 | 0 |
25/01/2011 |
4.06
|
400 | 4.34 | 4.34 | 4.06 | 0 | 0 | 0 |
24/01/2011 |
4.34
|
11,100 | 4.28 | 4.34 | 4.06 | 0 | 0 | 0 |
21/01/2011 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
20/01/2011 |
4.28
|
4,500 | 4.47 | 4.47 | 4.28 | 0 | 0 | 0 |
19/01/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
18/01/2011 |
4.47
|
2,000 | 4.18 | 4.47 | 4.47 | 0 | 0 | 0 |
17/01/2011 |
4.18
|
4,900 | 4.34 | 4.34 | 4.18 | 0 | 0 | 0 |
14/01/2011 |
4.34
|
100 | 4.25 | 4.34 | 4.34 | 0 | 0 | 0 |
13/01/2011 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
12/01/2011 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
11/01/2011 |
4.25
|
1,200 | 4.28 | 4.28 | 4.22 | 0 | 0 | 0 |
10/01/2011 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
07/01/2011 |
4.28
|
1,200 | 4.25 | 4.31 | 4.25 | 0 | 0 | 0 |
06/01/2011 |
4.25
|
500 | 4.28 | 4.28 | 4.25 | 0 | 0 | 0 |
05/01/2011 |
4.28
|
400 | 4.37 | 4.37 | 4.28 | 0 | 0 | 0 |
04/01/2011 |
4.37
|
2,100 | 4.28 | 4.47 | 4.37 | 0 | 0 | 0 |
31/12/2010 |
4.28
|
2,000 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
30/12/2010 |
4.28
|
500 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
29/12/2010 |
4.28
|
3,100 | 4.25 | 4.43 | 4.28 | 0 | 0 | 0 |
28/12/2010 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
27/12/2010 |
4.25
|
500 | 4.34 | 4.34 | 4.25 | 0 | 0 | 0 |
24/12/2010 |
4.34
|
1,200 | 4.25 | 4.34 | 4.28 | 0 | 0 | 0 |
23/12/2010 |
4.25
|
12,900 | 4.37 | 4.37 | 4.18 | 0 | 0 | 0 |
22/12/2010 |
4.37
|
2,300 | 4.40 | 4.53 | 4.37 | 0 | 0 | 0 |
21/12/2010 |
4.40
|
0 | 4.37 | 4.40 | 4.40 | 0 | 0 | 0 |
20/12/2010 |
4.37
|
3,500 | 4.37 | 4.50 | 4.37 | 0 | 0 | 0 |
17/12/2010 |
4.37
|
1,500 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
16/12/2010 |
4.37
|
12,600 | 4.68 | 4.68 | 4.37 | 0 | 0 | 0 |
15/12/2010 |
4.68
|
100 | 4.37 | 4.68 | 4.68 | 0 | 0 | 0 |
14/12/2010 |
4.37
|
3,500 | 4.65 | 4.65 | 4.37 | 0 | 400 | -0.0 |
13/12/2010 |
4.65
|
16,500 | 4.68 | 4.97 | 4.59 | 0 | 0 | 0 |
10/12/2010 |
4.68
|
12,400 | 4.53 | 4.68 | 4.65 | 0 | 0 | 0 |
09/12/2010 |
4.53
|
5,600 | 4.65 | 4.65 | 4.53 | 0 | 0 | 0 |
08/12/2010 |
4.65
|
0 | 4.62 | 4.65 | 4.65 | 0 | 0 | 0 |
07/12/2010 |
4.62
|
1,800 | 4.81 | 4.81 | 4.59 | 0 | 0 | 0 |
06/12/2010 |
4.81
|
6,100 | 4.87 | 4.90 | 4.81 | 0 | 0 | 0 |
03/12/2010 |
4.87
|
8,000 | 4.68 | 4.93 | 4.37 | 0 | 0 | 0 |
02/12/2010 |
4.68
|
500 | 4.40 | 4.68 | 4.68 | 0 | 0 | 0 |
01/12/2010 |
4.40
|
15,700 | 4.59 | 4.81 | 4.40 | 0 | 0 | 0 |
30/11/2010 |
4.59
|
25,400 | 4.31 | 4.59 | 4.53 | 0 | 0 | 0 |
29/11/2010 |
4.31
|
2,200 | 4.53 | 4.53 | 4.31 | 0 | 0 | 0 |
26/11/2010 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
25/11/2010 |
4.53
|
1,000 | 4.65 | 4.65 | 4.53 | 0 | 0 | 0 |
24/11/2010 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
23/11/2010 |
4.65
|
9,500 | 4.56 | 4.65 | 4.65 | 0 | 0 | 0 |
22/11/2010 |
4.56
|
2,000 | 4.53 | 4.56 | 4.56 | 0 | 0 | 0 |
19/11/2010 |
4.53
|
12,000 | 4.81 | 4.93 | 4.53 | 0 | 0 | 0 |
18/11/2010 |
4.81
|
10,900 | 4.59 | 4.81 | 4.81 | 0 | 0 | 0 |
17/11/2010 |
4.59
|
9,300 | 4.59 | 4.65 | 4.59 | 0 | 0 | 0 |
16/11/2010 |
4.59
|
1,500 | 4.93 | 4.93 | 4.59 | 0 | 0 | 0 |
15/11/2010 |
4.93
|
1,700 | 5.25 | 5.25 | 4.90 | 0 | 0 | 0 |
12/11/2010 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
11/11/2010 |
5.25
|
9,000 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
10/11/2010 |
5.25
|
10,000 | 4.78 | 5.25 | 5.03 | 500 | 0 | 0.0 |
09/11/2010 |
4.78
|
12,500 | 5.12 | 5.28 | 4.78 | 0 | 0 | 0 |
08/11/2010 |
5.12
|
4,000 | 4.84 | 5.12 | 5.12 | 0 | 0 | 0 |
05/11/2010 |
4.84
|
10,400 | 4.75 | 5.00 | 4.81 | 0 | 0 | 0 |
04/11/2010 |
4.75
|
100 | 5.09 | 5.09 | 4.75 | 0 | 0 | 0 |
03/11/2010 |
5.09
|
0 | 5.03 | 5.09 | 5.09 | 0 | 0 | 0 |
02/11/2010 |
5.03
|
200 | 5.40 | 5.40 | 5.03 | 0 | 0 | 0 |
01/11/2010 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
29/10/2010 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
28/10/2010 |
5.40
|
2,000 | 5.18 | 5.40 | 5.40 | 0 | 0 | 0 |
27/10/2010 |
5.18
|
1,500 | 5.56 | 5.56 | 5.18 | 0 | 0 | 0 |
26/10/2010 |
5.56
|
1,300 | 5.25 | 5.56 | 5.03 | 0 | 0 | 0 |
25/10/2010 |
5.25
|
400 | 5.50 | 5.50 | 5.25 | 0 | 0 | 0 |
22/10/2010 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
21/10/2010 |
5.50
|
6,000 | 5.25 | 5.53 | 5.50 | 0 | 0 | 0 |
20/10/2010 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
19/10/2010 |
5.25
|
2,200 | 5.62 | 5.62 | 5.25 | 0 | 0 | 0 |
18/10/2010 |
5.62
|
300 | 5.43 | 5.62 | 5.62 | 0 | 0 | 0 |
15/10/2010 |
5.43
|
13,600 | 5.78 | 5.90 | 5.40 | 0 | 0 | 0 |
14/10/2010 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
13/10/2010 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
12/10/2010 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
11/10/2010 |
5.78
|
100 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
08/10/2010 |
5.78
|
5,000 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
07/10/2010 |
5.78
|
3,300 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
06/10/2010 |
5.78
|
1,100 | 5.62 | 5.78 | 5.62 | 100 | 0 | 0.0 |
05/10/2010 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
04/10/2010 |
5.62
|
7,000 | 5.72 | 5.72 | 5.62 | 0 | 0 | 0 |
01/10/2010 |
5.72
|
4,000 | 6.06 | 6.06 | 5.72 | 0 | 0 | 0 |
30/09/2010 |
6.06
|
500 | 5.81 | 6.06 | 6.06 | 0 | 0 | 0 |
29/09/2010 |
5.81
|
700 | 6.09 | 6.09 | 5.81 | 0 | 0 | 0 |
28/09/2010 |
6.09
|
200 | 5.81 | 6.09 | 6.09 | 0 | 0 | 0 |
27/09/2010 |
5.81
|
1,800 | 5.87 | 5.87 | 5.75 | 0 | 0 | 0 |
24/09/2010 |
5.87
|
8,600 | 5.93 | 5.93 | 5.87 | 0 | 0 | 0 |
23/09/2010 |
5.93
|
21,800 | 6.18 | 6.18 | 5.87 | 0 | 0 | 0 |
22/09/2010 |
6.18
|
1,000 | 5.87 | 6.18 | 6.18 | 0 | 0 | 0 |
21/09/2010 |
5.87
|
8,300 | 6.18 | 6.18 | 5.87 | 0 | 0 | 0 |
20/09/2010 |
6.18
|
0 | 6.21 | 6.18 | 6.18 | 0 | 0 | 0 |
17/09/2010 |
6.21
|
34,500 | 5.93 | 6.25 | 5.93 | 0 | 0 | 0 |
16/09/2010 |
5.93
|
8,500 | 5.97 | 6.06 | 5.93 | 0 | 0 | 0 |
15/09/2010 |
5.97
|
7,800 | 6.25 | 6.25 | 5.87 | 0 | 0 | 0 |