Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-16) |
-3.10 | -9.04% | 12,700 | 0 | 0 |
28.50
34.30
31.20
|
2 tháng
(2024-09-16) |
-1.80 | -5.45% | 29,600 | 0 | 0 |
28.50
34.30
31.20
|
3 tháng
(2024-08-19) |
-0.80 | -2.50% | 39,600 | 0 | 0 |
28.50
36.10
31.20
|
6 tháng
(2024-05-20) |
1.24 | 4.13% | 353,100 | -15,000 | -0.5 |
28.50
38.05
31.20
|
12 tháng
(2023-11-21) |
5.47 | 21.24% | 781,720 | -241,700 | -6.5 |
23.99
38.05
31.20
|
24 tháng
(2022-11-28) |
12.98 | 71.21% | 936,258 | -272,101 | -7.3 |
16.80
38.05
31.20
|
36 tháng
(2021-12-01) |
13.95 | 80.85% | 1,121,333 | -261,831 | -6.9 |
13.96
38.05
31.20
|
60 tháng
(2019-12-12) |
23.06 | 283.23% | 1,714,664 | -243,591 | -6.4 |
6.11
38.05
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/04/2011 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 |
06/04/2011 |
2.96
|
1,200 | 3.11 | 3.11 | 2.96 | 0 | 0 | 0 |
05/04/2011 |
3.11
|
200 | 3.06 | 3.11 | 3.11 | 0 | 0 | 0 |
04/04/2011 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
01/04/2011 |
3.06
|
400 | 3.11 | 3.11 | 3.06 | 0 | 0 | 0 |
31/03/2011 |
3.11
|
1,000 | 3.16 | 3.16 | 3.11 | 0 | 0 | 0 |
30/03/2011 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
29/03/2011 |
3.16
|
600 | 3.16 | 3.19 | 3.16 | 0 | 0 | 0 |
28/03/2011 |
3.16
|
0 | 3.14 | 3.16 | 3.16 | 0 | 0 | 0 |
25/03/2011 |
3.14
|
4,800 | 3.11 | 3.19 | 3.14 | 0 | 0 | 0 |
24/03/2011 |
3.11
|
7,600 | 3.19 | 3.24 | 3.11 | 0 | 0 | 0 |
23/03/2011 |
3.19
|
300 | 3.31 | 3.31 | 3.19 | 0 | 0 | 0 |
22/03/2011 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 |
21/03/2011 |
3.31
|
1,000 | 3.11 | 3.31 | 3.31 | 0 | 0 | 0 |
18/03/2011 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
17/03/2011 |
3.11
|
100 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
16/03/2011 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
15/03/2011 |
3.11
|
1,100 | 3.28 | 3.28 | 3.11 | 0 | 0 | 0 |
14/03/2011 |
3.28
|
6,300 | 3.48 | 3.48 | 3.28 | 0 | 0 | 0 |
11/03/2011 |
3.48
|
9,600 | 3.71 | 3.71 | 3.48 | 0 | 0 | 0 |
10/03/2011 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
09/03/2011 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
08/03/2011 |
3.71
|
100 | 3.76 | 3.76 | 3.71 | 0 | 0 | 0 |
07/03/2011 |
3.76
|
11,500 | 3.86 | 4.01 | 3.76 | 0 | 0 | 0 |
04/03/2011 |
3.86
|
100 | 3.81 | 3.86 | 3.86 | 0 | 0 | 0 |
03/03/2011 |
3.81
|
400 | 3.83 | 3.83 | 3.58 | 0 | 0 | 0 |
02/03/2011 |
3.83
|
100 | 3.28 | 3.83 | 3.83 | 0 | 0 | 0 |
01/03/2011 |
3.28
|
11,600 | 3.48 | 3.68 | 3.28 | 0 | 0 | 0 |
28/02/2011 |
3.48
|
2,200 | 3.73 | 3.73 | 3.48 | 0 | 0 | 0 |
25/02/2011 |
3.73
|
200 | 3.93 | 3.93 | 3.73 | 0 | 0 | 0 |
24/02/2011 |
3.93
|
2,000 | 4.21 | 4.21 | 3.93 | 0 | 0 | 0 |
23/02/2011 |
4.21
|
0 | 4.23 | 4.21 | 4.21 | 0 | 0 | 0 |
22/02/2011 |
4.23
|
13,500 | 3.96 | 4.23 | 4.21 | 0 | 0 | 0 |
21/02/2011 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
18/02/2011 |
3.96
|
100 | 3.73 | 3.96 | 3.96 | 0 | 0 | 0 |
17/02/2011 |
3.73
|
600 | 3.91 | 3.98 | 3.73 | 0 | 100 | -0.0 |
16/02/2011 |
3.91
|
7,600 | 3.73 | 3.98 | 3.91 | 0 | 0 | 0 |
15/02/2011 |
3.73
|
8,600 | 3.73 | 3.96 | 3.73 | 0 | 0 | 0 |
14/02/2011 |
3.73
|
0 | 3.76 | 3.73 | 3.73 | 0 | 0 | 0 |
11/02/2011 |
3.76
|
600 | 3.78 | 3.78 | 3.56 | 0 | 0 | 0 |
10/02/2011 |
3.78
|
1,100 | 4.03 | 4.03 | 3.78 | 0 | 0 | 0 |
09/02/2011 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
08/02/2011 |
4.03
|
0 | 3.96 | 4.03 | 4.03 | 0 | 0 | 0 |
28/01/2011 |
3.96
|
2,900 | 4.06 | 4.08 | 3.96 | 0 | 0 | 0 |
27/01/2011 |
4.06
|
1,000 | 4.18 | 4.18 | 4.06 | 0 | 0 | 0 |
26/01/2011 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
25/01/2011 |
4.18
|
0 | 4.21 | 4.18 | 4.18 | 0 | 0 | 0 |
24/01/2011 |
4.21
|
16,300 | 3.96 | 4.21 | 3.98 | 0 | 1,500 | -0.0 |
21/01/2011 |
3.96
|
2,100 | 3.91 | 4.11 | 3.91 | 0 | 0 | 0 |
20/01/2011 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
19/01/2011 |
3.91
|
1,000 | 3.98 | 3.98 | 3.91 | 0 | 0 | 0 |
18/01/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
17/01/2011 |
3.98
|
1,000 | 4.01 | 4.01 | 3.98 | 0 | 0 | 0 |
14/01/2011 |
4.01
|
6,000 | 4.13 | 4.13 | 4.01 | 0 | 0 | 0 |
13/01/2011 |
4.13
|
400 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
12/01/2011 |
4.13
|
1,100 | 4.43 | 4.43 | 4.13 | 0 | 0 | 0 |
11/01/2011 |
4.43
|
0 | 4.06 | 4.43 | 4.43 | 0 | 0 | 0 |
10/01/2011 |
4.06
|
2,700 | 4.33 | 4.45 | 4.06 | 0 | 0 | 0 |
07/01/2011 |
4.33
|
600 | 4.65 | 4.65 | 4.33 | 0 | 0 | 0 |
06/01/2011 |
4.65
|
100 | 5.00 | 5.00 | 4.65 | 0 | 0 | 0 |
05/01/2011 |
5.00
|
100 | 5.38 | 5.38 | 5.00 | 0 | 0 | 0 |
04/01/2011 |
5.38
|
0 | 5.03 | 5.38 | 5.38 | 0 | 0 | 0 |
31/12/2010 |
5.03
|
27,800 | 4.85 | 5.77 | 5.03 | 0 | 0 | 0 |
30/12/2010 |
4.85
|
10,400 | 4.98 | 5.55 | 4.85 | 0 | 0 | 0 |
29/12/2010 |
4.98
|
8,300 | 4.98 | 5.67 | 4.98 | 0 | 0 | 0 |
28/12/2010 |
4.98
|
5,600 | 4.65 | 5.42 | 4.98 | 0 | 0 | 0 |
27/12/2010 |
4.65
|
5,900 | 4.58 | 5.25 | 4.65 | 0 | 0 | 0 |
24/12/2010 |
4.58
|
4,400 | 4.90 | 5.23 | 4.58 | 0 | 0 | 0 |
23/12/2010 |
4.90
|
0 | 4.53 | 4.90 | 4.90 | 0 | 0 | 0 |
22/12/2010 |
4.53
|
5,000 | 4.48 | 5.15 | 4.53 | 0 | 0 | 0 |
21/12/2010 |
4.48
|
26,200 | 4.48 | 5.05 | 4.48 | 0 | 0 | 0 |
20/12/2010 |
4.48
|
2,300 | 4.78 | 4.98 | 4.45 | 0 | 0 | 0 |
17/12/2010 |
4.78
|
5,000 | 4.58 | 4.88 | 4.28 | 0 | 0 | 0 |
16/12/2010 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
15/12/2010 |
4.58
|
0 | 4.63 | 4.58 | 4.58 | 0 | 0 | 0 |
14/12/2010 |
4.63
|
2,700 | 4.43 | 4.63 | 4.48 | 0 | 0 | 0 |
13/12/2010 |
4.43
|
12,200 | 4.23 | 4.43 | 4.18 | 0 | 0 | 0 |
10/12/2010 |
4.23
|
5,700 | 4.23 | 4.23 | 4.11 | 0 | 0 | 0 |
09/12/2010 |
4.23
|
1,200 | 4.26 | 4.33 | 4.23 | 0 | 0 | 0 |
08/12/2010 |
4.26
|
0 | 4.35 | 4.26 | 4.26 | 0 | 0 | 0 |
07/12/2010 |
4.35
|
1,800 | 4.26 | 4.45 | 4.08 | 0 | 0 | 0 |
06/12/2010 |
4.26
|
16,100 | 4.33 | 4.43 | 4.23 | 1,000 | 0 | 0.0 |
03/12/2010 |
4.33
|
9,100 | 4.03 | 4.33 | 3.78 | 0 | 0 | 0 |
02/12/2010 |
4.03
|
1,200 | 3.88 | 4.23 | 3.73 | 0 | 0 | 0 |
01/12/2010 |
3.88
|
1,100 | 4.01 | 4.03 | 3.88 | 0 | 0 | 0 |
30/11/2010 |
4.01
|
600 | 4.13 | 4.13 | 4.01 | 0 | 0 | 0 |
29/11/2010 |
4.13
|
1,300 | 4.26 | 4.26 | 3.63 | 0 | 0 | 0 |
26/11/2010 |
4.26
|
3,000 | 3.76 | 4.28 | 3.81 | 0 | 0 | 0 |
25/11/2010 |
3.76
|
2,000 | 4.03 | 4.31 | 3.76 | 0 | 0 | 0 |
24/11/2010 |
4.03
|
100 | 4.33 | 4.33 | 4.03 | 0 | 0 | 0 |
23/11/2010 |
4.33
|
100 | 4.18 | 4.33 | 4.33 | 0 | 0 | 0 |
22/11/2010 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
19/11/2010 |
4.18
|
0 | 4.03 | 4.18 | 4.18 | 0 | 0 | 0 |
18/11/2010 |
4.03
|
300 | 4.28 | 4.45 | 4.03 | 0 | 0 | 0 |
17/11/2010 |
4.28
|
600 | 4.28 | 4.58 | 4.28 | 0 | 0 | 0 |
16/11/2010 |
4.28
|
1,100 | 4.11 | 4.38 | 4.28 | 0 | 0 | 0 |
15/11/2010 |
4.11
|
100 | 3.86 | 4.11 | 4.11 | 0 | 0 | 0 |
12/11/2010 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
11/11/2010 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
10/11/2010 |
3.86
|
800 | 4.13 | 4.13 | 3.86 | 0 | 0 | 0 |