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) |
0.20 | 3.28% | 3,574,675 | 94,500 | 0.6 |
5.80
6.40
6.40
|
2 tháng
(2024-09-23) |
-0.50 | -7.35% | 8,095,783 | 371,100 | 2.5 |
5.80
6.80
6.40
|
3 tháng
(2024-08-26) |
-1.10 | -14.86% | 15,179,594 | 371,100 | 2.5 |
5.80
7.40
6.40
|
6 tháng
(2024-05-27) |
0 | 0% | 89,193,462 | -1,250,900 | -8.3 |
5.80
9.30
6.40
|
12 tháng
(2023-11-28) |
1.10 | 21.15% | 137,835,220 | -743,500 | -4.8 |
4.80
9.30
6.40
|
24 tháng
(2022-12-05) |
-1.30 | -17.11% | 245,817,379 | -694,600 | -4.2 |
4.80
10.50
6.40
|
36 tháng
(2021-12-08) |
-32.20 | -83.64% | 272,204,454 | -692,400 | -4.3 |
4.80
42
6.40
|
60 tháng
(2019-12-19) |
-20.30 | -76.32% | 311,328,607 | -690,000 | -4.3 |
4.80
109.80
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2011 |
5.38
|
3,200 | 5.38 | 5.38 | 4.90 | 0 | 0 | 0 |
14/04/2011 |
5.38
|
400 | 4.96 | 5.38 | 5.38 | 0 | 0 | 0 |
13/04/2011 |
4.96
|
200 | 5.50 | 5.50 | 4.96 | 0 | 0 | 0 |
08/04/2011 |
5.50
|
100 | 5.02 | 5.50 | 5.50 | 0 | 0 | 0 |
07/04/2011 |
5.02
|
200 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
06/04/2011 |
5.02
|
200 | 4.60 | 5.02 | 4.18 | 0 | 0 | 0 |
05/04/2011 |
4.60
|
1,600 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
04/04/2011 |
4.90
|
200 | 4.90 | 4.90 | 4.06 | 0 | 0 | 0 |
01/04/2011 |
4.90
|
200 | 4.48 | 4.90 | 4.06 | 0 | 0 | 0 |
31/03/2011 |
4.48
|
100 | 5.02 | 5.02 | 4.48 | 0 | 0 | 0 |
30/03/2011 |
5.02
|
2,300 | 4.60 | 5.02 | 4.18 | 0 | 0 | 0 |
29/03/2011 |
4.60
|
100 | 4.18 | 4.60 | 4.60 | 0 | 0 | 0 |
28/03/2011 |
4.18
|
100 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
25/03/2011 |
4.18
|
200 | 4.18 | 4.18 | 3.47 | 0 | 0 | 0 |
24/03/2011 |
4.18
|
200 | 3.82 | 4.18 | 3.47 | 0 | 0 | 0 |
23/03/2011 |
3.82
|
200 | 3.23 | 3.82 | 3.82 | 0 | 0 | 0 |
22/03/2011 |
3.23
|
200 | 3.53 | 3.82 | 3.23 | 0 | 0 | 0 |
21/03/2011 |
3.53
|
100 | 3.23 | 3.53 | 3.53 | 0 | 0 | 0 |
18/03/2011 |
3.23
|
100 | 3.53 | 3.53 | 3.23 | 0 | 0 | 0 |
17/03/2011 |
3.53
|
0 | 3.35 | 3.53 | 3.53 | 0 | 0 | 0 |
16/03/2011 |
3.35
|
400 | 3.71 | 4.06 | 3.35 | 0 | 0 | 0 |
15/03/2011 |
3.71
|
100 | 3.88 | 3.88 | 3.71 | 0 | 0 | 0 |
14/03/2011 |
3.88
|
200 | 4.30 | 4.30 | 3.88 | 0 | 0 | 0 |
11/03/2011 |
4.30
|
100 | 4.78 | 4.78 | 4.30 | 0 | 0 | 0 |
10/03/2011 |
4.78
|
600 | 5.74 | 5.74 | 4.78 | 0 | 0 | 0 |
09/03/2011 |
5.74
|
400 | 4.90 | 5.74 | 4.78 | 0 | 0 | 0 |
08/03/2011 |
4.90
|
300 | 5.44 | 5.98 | 4.90 | 0 | 0 | 0 |
07/03/2011 |
5.44
|
100 | 4.96 | 5.44 | 5.44 | 0 | 0 | 0 |
04/03/2011 |
4.96
|
200 | 4.78 | 4.96 | 4.96 | 0 | 0 | 0 |
03/03/2011 |
4.78
|
400 | 4.36 | 4.78 | 4.00 | 0 | 0 | 0 |
02/03/2011 |
4.36
|
200 | 4.78 | 4.78 | 4.36 | 0 | 0 | 0 |
01/03/2011 |
4.78
|
800 | 4.42 | 4.84 | 4.78 | 0 | 0 | 0 |
28/02/2011 |
4.42
|
100 | 4.18 | 4.42 | 4.42 | 0 | 0 | 0 |
25/02/2011 |
4.18
|
500 | 4.06 | 4.18 | 3.71 | 0 | 0 | 0 |
24/02/2011 |
4.06
|
100 | 4.48 | 4.48 | 4.06 | 0 | 0 | 0 |
23/02/2011 |
4.48
|
700 | 4.36 | 4.48 | 3.76 | 0 | 0 | 0 |
22/02/2011 |
4.36
|
300 | 4.24 | 4.36 | 3.65 | 0 | 0 | 0 |
21/02/2011 |
4.24
|
300 | 3.88 | 4.24 | 3.53 | 0 | 0 | 0 |
18/02/2011 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
17/02/2011 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
16/02/2011 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
15/02/2011 |
3.88
|
100 | 4.30 | 4.30 | 3.88 | 0 | 0 | 0 |
14/02/2011 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
11/02/2011 |
4.30
|
100 | 4.72 | 4.72 | 4.30 | 0 | 0 | 0 |
10/02/2011 |
4.72
|
4,200 | 4.30 | 4.72 | 4.72 | 0 | 0 | 0 |
09/02/2011 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
08/02/2011 |
4.30
|
100 | 4.78 | 4.78 | 4.30 | 0 | 0 | 0 |
28/01/2011 |
4.78
|
100 | 4.36 | 4.78 | 4.78 | 0 | 0 | 0 |
27/01/2011 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
26/01/2011 |
4.36
|
100 | 4.84 | 4.84 | 4.36 | 0 | 0 | 0 |
25/01/2011 |
4.84
|
100 | 5.32 | 5.32 | 4.84 | 0 | 0 | 0 |
24/01/2011 |
5.32
|
1,000 | 5.26 | 5.32 | 5.32 | 0 | 0 | 0 |
21/01/2011 |
5.26
|
2,300 | 5.14 | 5.44 | 5.26 | 0 | 0 | 0 |
20/01/2011 |
5.14
|
500 | 4.72 | 5.14 | 5.14 | 0 | 0 | 0 |
19/01/2011 |
4.72
|
200 | 5.14 | 5.14 | 4.72 | 0 | 0 | 0 |
18/01/2011 |
5.14
|
1,200 | 5.14 | 5.14 | 4.72 | 0 | 0 | 0 |
17/01/2011 |
5.14
|
700 | 4.72 | 5.14 | 5.14 | 0 | 0 | 0 |
14/01/2011 |
4.72
|
100 | 4.30 | 4.72 | 4.72 | 0 | 0 | 0 |
13/01/2011 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
12/01/2011 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
11/01/2011 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
10/01/2011 |
4.30
|
100 | 4.78 | 4.78 | 4.30 | 0 | 0 | 0 |
07/01/2011 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
06/01/2011 |
4.78
|
7,500 | 5.08 | 5.08 | 4.78 | 0 | 0 | 0 |
05/01/2011 |
5.08
|
100 | 4.66 | 5.08 | 5.08 | 0 | 0 | 0 |
04/01/2011 |
4.66
|
200 | 5.08 | 5.08 | 4.66 | 0 | 0 | 0 |
31/12/2010 |
5.08
|
500 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
30/12/2010 |
4.66
|
100 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
29/12/2010 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
28/12/2010 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
27/12/2010 |
4.24
|
100 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
24/12/2010 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
23/12/2010 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
22/12/2010 |
5.02
|
100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
21/12/2010 |
5.32
|
500 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
20/12/2010 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
17/12/2010 |
5.32
|
1,000 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
16/12/2010 |
4.84
|
5,500 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
15/12/2010 |
5.32
|
500 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
14/12/2010 |
4.84
|
500 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
13/12/2010 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
10/12/2010 |
4.42
|
100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
09/12/2010 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
08/12/2010 |
5.44
|
2,900 | 5.32 | 5.44 | 5.32 | 0 | 0 | 0 |
07/12/2010 |
5.38
|
400 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
06/12/2010 |
6.45
|
3,500 | 5.92 | 6.45 | 5.92 | 0 | 0 | 0 |
03/12/2010 |
6.93
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
02/12/2010 |
6.93
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
01/12/2010 |
6.93
|
300 | 5.86 | 6.93 | 5.86 | 0 | 0 | 0 |
30/11/2010 |
6.45
|
5,000 | 6.45 | 6.45 | 6.33 | 0 | 0 | 0 |
29/11/2010 |
6.16
|
400 | 5.68 | 6.16 | 5.14 | 0 | 0 | 0 |
26/11/2010 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
25/11/2010 |
5.68
|
600 | 4.90 | 5.68 | 4.90 | 0 | 0 | 0 |
24/11/2010 |
5.32
|
100 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
23/11/2010 |
5.20
|
600 | 4.36 | 5.20 | 4.36 | 0 | 0 | 0 |
22/11/2010 |
4.36
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
19/11/2010 |
4.36
|
200 | 5.14 | 5.14 | 4.36 | 0 | 0 | 0 |
18/11/2010 |
4.72
|
100 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
17/11/2010 |
4.30
|
1,200 | 4.36 | 4.36 | 4.30 | 0 | 0 | 0 |
16/11/2010 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |