Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-3.40 | -23.29% | 708,364 | 0 | 0 |
11.20
15.50
11.20
|
2 tháng
(2024-09-23) |
-6.80 | -37.78% | 930,871 | 0 | 0 |
11.20
18
11.20
|
3 tháng
(2024-08-23) |
-7.20 | -39.13% | 1,082,999 | 0 | 0 |
11.20
18.80
11.20
|
6 tháng
(2024-05-27) |
-11.40 | -50.44% | 1,998,484 | 0 | 0 |
11.20
22.60
11.20
|
12 tháng
(2023-11-27) |
-3.80 | -25.33% | 5,433,702 | 0 | 0 |
11.20
24.60
11.20
|
24 tháng
(2022-12-02) |
5.30 | 89.83% | 23,753,207 | -96 | -0.0 |
4.50
24.60
11.20
|
36 tháng
(2021-12-07) |
-27.90 | -71.36% | 47,118,689 | -8,298 | -0.4 |
4.40
54.80
11.20
|
60 tháng
(2019-12-18) |
-5.47 | -32.79% | 51,729,776 | -290,273 | -3.5 |
4.40
54.80
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
14/04/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
13/04/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
08/04/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
07/04/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
06/04/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
05/04/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
04/04/2011 |
4.47
|
200 | 4.49 | 4.49 | 4.47 | 200 | 0 | 0.0 |
01/04/2011 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
31/03/2011 |
4.49
|
300 | 4.82 | 4.82 | 4.49 | 300 | 0 | 0.0 |
30/03/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
29/03/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
28/03/2011 |
4.82
|
400 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
25/03/2011 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
24/03/2011 |
4.82
|
200 | 4.70 | 4.82 | 4.82 | 0 | 0 | 0 |
23/03/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
22/03/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
21/03/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
18/03/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
17/03/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
16/03/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
15/03/2011 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
14/03/2011 |
4.70
|
300 | 4.53 | 4.70 | 4.70 | 0 | 0 | 0 |
11/03/2011 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
10/03/2011 |
4.53
|
200 | 4.23 | 4.53 | 4.53 | 0 | 0 | 0 |
09/03/2011 |
4.23
|
200 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
08/03/2011 |
4.23
|
400 | 4.53 | 4.53 | 4.23 | 400 | 0 | 0.0 |
07/03/2011 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
04/03/2011 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
03/03/2011 |
4.53
|
700 | 4.86 | 4.86 | 4.53 | 700 | 0 | 0.0 |
02/03/2011 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
01/03/2011 |
4.86
|
100 | 4.56 | 4.86 | 4.86 | 0 | 0 | 0 |
28/02/2011 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
25/02/2011 |
4.56
|
300 | 4.27 | 4.56 | 4.56 | 200 | 0 | 0.0 |
24/02/2011 |
4.27
|
100 | 4.47 | 4.47 | 4.27 | 0 | 0 | 0 |
23/02/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
22/02/2011 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
21/02/2011 |
4.47
|
500 | 4.73 | 4.73 | 4.47 | 300 | 0 | 0.0 |
18/02/2011 |
4.73
|
1,100 | 4.70 | 4.73 | 4.70 | 0 | 0 | 0 |
17/02/2011 |
4.70
|
500 | 4.81 | 4.81 | 4.70 | 0 | 0 | 0 |
16/02/2011 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
15/02/2011 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
14/02/2011 |
4.81
|
0 | 4.80 | 4.81 | 4.81 | 0 | 0 | 0 |
11/02/2011 |
4.80
|
400 | 5.06 | 5.06 | 4.80 | 200 | 0 | 0.0 |
10/02/2011 |
5.06
|
900 | 5.06 | 5.06 | 5.06 | 300 | 0 | 0.0 |
09/02/2011 |
5.06
|
900 | 5.06 | 5.29 | 5.06 | 900 | 0 | 0.0 |
08/02/2011 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
28/01/2011 |
5.06
|
3,000 | 5.29 | 5.29 | 5.06 | 0 | 0 | 0 |
27/01/2011 |
5.29
|
600 | 4.95 | 5.29 | 5.29 | 600 | 0 | 0.0 |
26/01/2011 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
25/01/2011 |
4.95
|
0 | 5.06 | 4.95 | 4.95 | 0 | 0 | 0 |
24/01/2011 |
5.06
|
700 | 4.88 | 5.06 | 4.82 | 0 | 0 | 0 |
21/01/2011 |
4.88
|
200 | 4.56 | 4.88 | 4.88 | 100 | 0 | 0.0 |
20/01/2011 |
4.56
|
100 | 4.88 | 4.88 | 4.56 | 0 | 0 | 0 |
19/01/2011 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
18/01/2011 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
17/01/2011 |
4.88
|
500 | 4.93 | 4.93 | 4.88 | 0 | 0 | 0 |
14/01/2011 |
4.93
|
1,100 | 4.94 | 4.94 | 4.93 | 0 | 0 | 0 |
13/01/2011 |
4.94
|
600 | 5.00 | 5.00 | 4.94 | 0 | 0 | 0 |
12/01/2011 |
5.00
|
100 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
11/01/2011 |
5.00
|
300 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
10/01/2011 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
07/01/2011 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
06/01/2011 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
05/01/2011 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
04/01/2011 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
31/12/2010 |
5.00
|
100 | 4.92 | 5.00 | 5.00 | 0 | 0 | 0 |
30/12/2010 |
4.92
|
200 | 5.22 | 5.22 | 4.92 | 0 | 0 | 0 |
29/12/2010 |
5.22
|
200 | 4.95 | 5.22 | 4.61 | 100 | 0 | 0.0 |
28/12/2010 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
27/12/2010 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
24/12/2010 |
4.95
|
100 | 4.94 | 4.95 | 4.95 | 0 | 0 | 0 |
23/12/2010 |
4.94
|
200 | 4.99 | 4.99 | 4.94 | 0 | 0 | 0 |
22/12/2010 |
4.99
|
0 | 4.96 | 4.99 | 4.99 | 0 | 0 | 0 |
21/12/2010 |
4.96
|
500 | 5.50 | 5.50 | 4.96 | 0 | 0 | 0 |
20/12/2010 |
5.50
|
200 | 5.49 | 5.50 | 5.15 | 0 | 0 | 0 |
17/12/2010 |
5.49
|
600 | 5.25 | 5.54 | 5.49 | 0 | 0 | 0 |
16/12/2010 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
15/12/2010 |
5.25
|
500 | 4.85 | 5.25 | 5.25 | 0 | 0 | 0 |
14/12/2010 |
4.85
|
3,100 | 5.20 | 5.53 | 4.85 | 100 | 0 | 0.0 |
13/12/2010 |
5.20
|
400 | 4.87 | 5.20 | 5.20 | 100 | 0 | 0.0 |
10/12/2010 |
4.87
|
3,500 | 5.20 | 5.20 | 4.86 | 100 | 0 | 0.0 |
09/12/2010 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
08/12/2010 |
5.20
|
100 | 5.23 | 5.23 | 5.20 | 100 | 0 | 0.0 |
07/12/2010 |
5.23
|
1,700 | 4.89 | 5.23 | 4.59 | 300 | 0 | 0.0 |
06/12/2010 |
4.89
|
400 | 5.01 | 5.01 | 4.89 | 0 | 0 | 0 |
03/12/2010 |
5.01
|
1,700 | 5.36 | 5.36 | 5.01 | 300 | 0 | 0.0 |
02/12/2010 |
5.36
|
100 | 5.76 | 5.76 | 5.36 | 0 | 0 | 0 |
01/12/2010 |
5.76
|
100 | 5.81 | 5.81 | 5.76 | 0 | 0 | 0 |
30/11/2010 |
5.81
|
200 | 6.20 | 6.56 | 5.81 | 100 | 0 | 0.0 |
29/11/2010 |
6.20
|
600 | 6.06 | 6.48 | 6.20 | 0 | 0 | 0 |
26/11/2010 |
6.06
|
900 | 5.77 | 6.06 | 6.05 | 0 | 0 | 0 |
25/11/2010 |
5.77
|
100 | 5.47 | 5.77 | 5.77 | 0 | 0 | 0 |
24/11/2010 |
5.47
|
200 | 5.30 | 5.47 | 5.41 | 0 | 0 | 0 |
23/11/2010 |
5.30
|
300 | 5.23 | 5.30 | 5.29 | 0 | 0 | 0 |
22/11/2010 |
5.23
|
3,100 | 5.05 | 5.23 | 4.89 | 0 | 0 | 0 |
19/11/2010 |
5.05
|
400 | 5.29 | 5.29 | 4.85 | 0 | 0 | 0 |
18/11/2010 |
5.29
|
400 | 5.03 | 5.29 | 4.73 | 300 | 0 | 0.0 |
17/11/2010 |
5.03
|
0 | 5.17 | 5.03 | 5.03 | 0 | 0 | 0 |
16/11/2010 |
5.17
|
400 | 5.06 | 5.17 | 4.89 | 0 | 0 | 0 |