Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1 | -6.67% | 4,900 | 0 | 0 |
13.10
15
14
|
2 tháng
(2024-07-22) |
-1.12 | -7.41% | 14,200 | 0 | 0 |
12.60
15.40
14
|
3 tháng
(2024-06-21) |
-1.40 | -9.09% | 23,700 | 0 | 0 |
12.60
15.40
14
|
6 tháng
(2024-03-25) |
0 | 0% | 24,000 | 0 | 0 |
12.60
15.40
14
|
12 tháng
(2023-09-25) |
1.87 | 15.38% | 26,800 | 0 | 0 |
11.67
15.40
14
|
24 tháng
(2022-09-30) |
-1.89 | -11.90% | 198,136 | 3,500 | 0.0 |
8.71
18.37
14
|
36 tháng
(2021-10-05) |
2.66 | 23.48% | 505,964 | -45,900 | -0.9 |
8.71
22.56
14
|
60 tháng
(2019-10-16) |
4.47 | 46.90% | 2,556,342 | -511,100 | -7.5 |
7.59
22.56
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
4.85
|
1,000 | 5.04 | 5.04 | 4.85 | 0 | 0 | 0 |
08/02/2011 |
5.04
|
300 | 5.08 | 5.27 | 5.04 | 0 | 0 | 0 |
28/01/2011 |
5.08
|
200 | 4.89 | 5.08 | 5.08 | 0 | 0 | 0 |
27/01/2011 |
4.89
|
1,200 | 4.66 | 4.89 | 4.89 | 0 | 0 | 0 |
26/01/2011 |
4.66
|
8,800 | 4.66 | 4.85 | 4.66 | 0 | 0 | 0 |
25/01/2011 |
4.66
|
10,000 | 4.70 | 4.81 | 4.66 | 0 | 0 | 0 |
24/01/2011 |
4.70
|
14,800 | 4.74 | 4.81 | 4.51 | 0 | 0 | 0 |
21/01/2011 |
4.74
|
17,800 | 4.47 | 4.77 | 4.66 | 0 | 0 | 0 |
20/01/2011 |
4.47
|
35,300 | 4.55 | 4.55 | 3.98 | 0 | 0 | 0 |
19/01/2011 |
4.55
|
2,400 | 4.43 | 4.55 | 4.09 | 0 | 0 | 0 |
18/01/2011 |
4.43
|
3,300 | 4.43 | 4.43 | 4.17 | 0 | 0 | 0 |
17/01/2011 |
4.43
|
1,700 | 4.59 | 4.59 | 4.28 | 0 | 0 | 0 |
14/01/2011 |
4.59
|
1,100 | 4.24 | 4.59 | 4.43 | 0 | 0 | 0 |
13/01/2011 |
4.24
|
14,500 | 4.17 | 4.43 | 4.02 | 0 | 0 | 0 |
12/01/2011 |
4.17
|
100 | 4.21 | 4.21 | 4.17 | 0 | 0 | 0 |
11/01/2011 |
4.21
|
2,500 | 4.24 | 4.24 | 4.09 | 0 | 0 | 0 |
10/01/2011 |
4.24
|
6,100 | 4.36 | 4.55 | 4.09 | 0 | 0 | 0 |
07/01/2011 |
4.36
|
800 | 4.55 | 4.55 | 4.17 | 0 | 0 | 0 |
06/01/2011 |
4.55
|
200 | 4.51 | 4.55 | 4.32 | 0 | 0 | 0 |
05/01/2011 |
4.51
|
11,300 | 4.32 | 4.59 | 4.51 | 0 | 0 | 0 |
04/01/2011 |
4.32
|
200 | 4.66 | 4.66 | 4.32 | 0 | 0 | 0 |
31/12/2010 |
4.66
|
500 | 4.51 | 4.66 | 4.40 | 0 | 0 | 0 |
30/12/2010 |
4.51
|
8,800 | 4.55 | 4.55 | 4.32 | 0 | 0 | 0 |
29/12/2010 |
4.55
|
1,300 | 4.81 | 4.81 | 4.43 | 0 | 0 | 0 |
28/12/2010 |
4.81
|
43,500 | 4.55 | 4.81 | 4.36 | 0 | 0 | 0 |
27/12/2010 |
4.55
|
1,500 | 4.77 | 4.77 | 4.47 | 0 | 0 | 0 |
24/12/2010 |
4.77
|
19,600 | 4.55 | 5.08 | 4.66 | 0 | 0 | 0 |
23/12/2010 |
4.55
|
8,900 | 4.62 | 5.00 | 4.55 | 0 | 0 | 0 |
22/12/2010 |
4.62
|
7,700 | 4.40 | 4.81 | 4.62 | 0 | 0 | 0 |
21/12/2010 |
4.40
|
1,300 | 4.59 | 4.59 | 4.40 | 0 | 0 | 0 |
20/12/2010 |
4.59
|
5,900 | 4.74 | 4.74 | 4.59 | 0 | 0 | 0 |
17/12/2010 |
4.74
|
8,900 | 4.43 | 4.74 | 4.40 | 0 | 0 | 0 |
16/12/2010 |
4.43
|
5,800 | 4.66 | 4.66 | 4.40 | 0 | 0 | 0 |
15/12/2010 |
4.66
|
17,000 | 4.77 | 4.77 | 4.62 | 0 | 0 | 0 |
14/12/2010 |
4.77
|
40,600 | 5.00 | 5.12 | 4.70 | 0 | 0 | 0 |
13/12/2010 |
5.00
|
55,900 | 4.81 | 5.00 | 4.93 | 0 | 0 | 0 |
10/12/2010 |
4.81
|
21,000 | 4.55 | 4.81 | 4.55 | 0 | 0 | 0 |
09/12/2010 |
4.55
|
15,400 | 4.62 | 4.70 | 4.51 | 0 | 0 | 0 |
08/12/2010 |
4.62
|
6,500 | 4.70 | 5.19 | 4.62 | 0 | 0 | 0 |
07/12/2010 |
4.70
|
68,500 | 4.74 | 5.04 | 4.59 | 0 | 0 | 0 |
06/12/2010 |
4.74
|
13,300 | 4.43 | 4.74 | 4.74 | 0 | 0 | 0 |
03/12/2010 |
4.43
|
89,600 | 4.32 | 4.43 | 4.43 | 0 | 0 | 0 |
02/12/2010 |
4.32
|
10,500 | 4.17 | 4.36 | 3.98 | 0 | 0 | 0 |
01/12/2010 |
4.17
|
12,100 | 4.24 | 4.43 | 4.17 | 0 | 0 | 0 |
30/11/2010 |
4.24
|
22,100 | 4.09 | 4.28 | 4.09 | 0 | 0 | 0 |
29/11/2010 |
4.09
|
21,800 | 4.17 | 4.28 | 3.90 | 0 | 0 | 0 |
26/11/2010 |
4.17
|
1,000 | 3.87 | 4.21 | 4.17 | 0 | 0 | 0 |
25/11/2010 |
3.87
|
10,300 | 3.71 | 3.98 | 3.87 | 0 | 0 | 0 |
24/11/2010 |
3.71
|
3,400 | 4.05 | 4.05 | 3.45 | 0 | 0 | 0 |
23/11/2010 |
4.05
|
63,800 | 3.83 | 4.05 | 3.60 | 0 | 0 | 0 |
22/11/2010 |
3.83
|
8,200 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 |
19/11/2010 |
4.02
|
500 | 4.28 | 4.36 | 4.02 | 0 | 0 | 0 |
18/11/2010 |
4.28
|
0 | 4.24 | 4.28 | 4.28 | 0 | 0 | 0 |
17/11/2010 |
4.24
|
200 | 4.21 | 4.28 | 4.24 | 0 | 0 | 0 |
16/11/2010 |
4.21
|
5,300 | 4.24 | 4.43 | 3.94 | 0 | 0 | 0 |
15/11/2010 |
4.24
|
1,200 | 4.24 | 4.24 | 3.98 | 0 | 0 | 0 |
12/11/2010 |
4.24
|
26,300 | 4.55 | 4.77 | 4.24 | 0 | 0 | 0 |
11/11/2010 |
4.55
|
22,100 | 4.89 | 4.89 | 4.55 | 0 | 0 | 0 |
10/11/2010 |
4.89
|
100 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
09/11/2010 |
4.89
|
200 | 5.23 | 5.57 | 4.89 | 0 | 0 | 0 |
08/11/2010 |
5.23
|
500 | 5.34 | 5.34 | 5.23 | 0 | 0 | 0 |
05/11/2010 |
5.34
|
600 | 4.93 | 5.34 | 5.34 | 0 | 0 | 0 |
04/11/2010 |
4.93
|
1,800 | 4.85 | 5.08 | 4.93 | 0 | 0 | 0 |
03/11/2010 |
4.85
|
900 | 4.66 | 4.85 | 4.85 | 0 | 0 | 0 |
02/11/2010 |
4.66
|
20,400 | 4.85 | 4.85 | 4.55 | 0 | 0 | 0 |
01/11/2010 |
4.85
|
100 | 4.55 | 4.85 | 4.85 | 0 | 0 | 0 |
29/10/2010 |
4.55
|
1,900 | 4.66 | 4.96 | 4.55 | 0 | 0 | 0 |
28/10/2010 |
4.66
|
4,300 | 5.00 | 5.00 | 4.66 | 0 | 0 | 0 |
27/10/2010 |
5.00
|
100 | 4.81 | 5.00 | 5.00 | 0 | 0 | 0 |
26/10/2010 |
4.81
|
1,300 | 4.70 | 4.89 | 4.81 | 0 | 0 | 0 |
25/10/2010 |
4.70
|
800 | 4.93 | 5.08 | 4.70 | 0 | 0 | 0 |
22/10/2010 |
4.93
|
900 | 4.81 | 4.93 | 4.93 | 0 | 0 | 0 |
21/10/2010 |
4.81
|
3,800 | 4.55 | 4.81 | 4.62 | 0 | 0 | 0 |
20/10/2010 |
4.55
|
15,600 | 4.85 | 4.85 | 4.55 | 0 | 0 | 0 |
19/10/2010 |
4.85
|
100 | 4.93 | 4.93 | 4.85 | 0 | 0 | 0 |
18/10/2010 |
4.93
|
5,000 | 4.81 | 5.04 | 4.66 | 0 | 0 | 0 |
15/10/2010 |
4.81
|
5,500 | 4.96 | 4.96 | 4.81 | 0 | 0 | 0 |
14/10/2010 |
4.96
|
300 | 4.93 | 5.04 | 4.96 | 0 | 0 | 0 |
13/10/2010 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
12/10/2010 |
4.93
|
3,500 | 5.12 | 5.12 | 4.93 | 0 | 0 | 0 |
11/10/2010 |
5.12
|
6,500 | 5.08 | 5.12 | 4.93 | 0 | 0 | 0 |
08/10/2010 |
5.08
|
5,800 | 5.04 | 5.30 | 5.08 | 0 | 0 | 0 |
07/10/2010 |
5.04
|
8,000 | 5.23 | 5.42 | 5.04 | 0 | 0 | 0 |
06/10/2010 |
5.23
|
14,400 | 4.93 | 5.23 | 5.04 | 0 | 0 | 0 |
05/10/2010 |
4.93
|
2,300 | 4.93 | 5.08 | 4.85 | 0 | 0 | 0 |
04/10/2010 |
4.93
|
21,800 | 5.19 | 5.19 | 4.89 | 0 | 0 | 0 |
01/10/2010 |
5.19
|
4,300 | 5.57 | 5.68 | 5.19 | 0 | 0 | 0 |
30/09/2010 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
29/09/2010 |
5.57
|
100 | 5.46 | 5.57 | 5.57 | 0 | 0 | 0 |
28/09/2010 |
5.46
|
25,000 | 5.23 | 5.53 | 5.23 | 0 | 0 | 0 |
27/09/2010 |
5.23
|
16,200 | 5.30 | 5.30 | 5.12 | 0 | 0 | 0 |
24/09/2010 |
5.30
|
6,000 | 5.38 | 5.61 | 5.30 | 0 | 0 | 0 |
23/09/2010 |
5.38
|
6,300 | 5.68 | 5.68 | 5.23 | 0 | 0 | 0 |
22/09/2010 |
5.68
|
8,000 | 5.38 | 5.68 | 5.42 | 0 | 0 | 0 |
21/09/2010 |
5.38
|
12,000 | 5.68 | 5.76 | 5.38 | 0 | 0 | 0 |
20/09/2010 |
5.68
|
16,000 | 5.80 | 5.99 | 5.68 | 0 | 0 | 0 |
17/09/2010 |
5.80
|
23,300 | 5.68 | 6.06 | 5.68 | 0 | 0 | 0 |
16/09/2010 |
5.68
|
5,000 | 5.38 | 5.76 | 5.49 | 0 | 0 | 0 |
15/09/2010 |
5.38
|
1,200 | 5.68 | 6.06 | 5.38 | 0 | 0 | 0 |
14/09/2010 |
5.68
|
36,800 | 6.06 | 6.40 | 5.65 | 0 | 0 | 0 |