Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-07-02) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2025-06-02) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2025-05-05) |
0 | 0% | 32,200 | 0 | 0 |
0.40
0.50
0.40
|
6 tháng
(2025-02-03) |
-0.20 | -33.33% | 280,803 | 500 | 0.0 |
0.40
0.60
0.40
|
12 tháng
(2024-08-06) |
-0.10 | -20% | 551,028 | 500 | 0.0 |
0.40
0.60
0.40
|
24 tháng
(2023-08-14) |
-0.20 | -33.33% | 1,951,017 | 5,500 | 0.0 |
0.40
0.70
0.40
|
36 tháng
(2022-08-17) |
-0.80 | -66.67% | 3,219,586 | 5,500 | 0.0 |
0.40
1.30
0.40
|
60 tháng
(2020-08-27) |
0.10 | 33.33% | 10,797,767 | 5,500 | 0.0 |
0.20
2.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/07/2011 |
3.70
|
12,200 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
19/07/2011 |
3.50
|
11,200 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
18/07/2011 |
3.70
|
30,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
15/07/2011 |
3.80
|
30,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
14/07/2011 |
3.80
|
19,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
13/07/2011 |
3.90
|
12,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
12/07/2011 |
3.80
|
14,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
11/07/2011 |
3.80
|
9,100 | 3.70 | 4.10 | 3.70 | 0 | 0 | 0 |
08/07/2011 |
3.90
|
46,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
07/07/2011 |
3.90
|
27,600 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
06/07/2011 |
4
|
46,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
05/07/2011 |
4.40
|
164,100 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
04/07/2011 |
4.50
|
19,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
01/07/2011 |
4.80
|
7,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
30/06/2011 |
5.10
|
2,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
29/06/2011 |
5.40
|
6,300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
28/06/2011 |
5.70
|
900 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
27/06/2011 |
5.80
|
7,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
24/06/2011 |
5.80
|
5,900 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
23/06/2011 |
5.70
|
9,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
22/06/2011 |
6.10
|
22,200 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
21/06/2011 |
6.20
|
30,600 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
20/06/2011 |
6.20
|
11,600 | 6.20 | 6.20 | 6.20 | 0 | 400 | -0.0 |
17/06/2011 |
6.40
|
15,100 | 7.20 | 7.20 | 6.40 | 0 | 0 | 0 |
16/06/2011 |
6.70
|
18,300 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
15/06/2011 |
6.60
|
11,500 | 7 | 7 | 6.60 | 0 | 0 | 0 |
14/06/2011 |
6.80
|
32,200 | 7.10 | 7.10 | 6.30 | 0 | 0 | 0 |
13/06/2011 |
6.70
|
27,500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
10/06/2011 |
6.30
|
7,900 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
09/06/2011 |
6
|
14,000 | 5.70 | 6 | 5.70 | 400 | 0 | 0.0 |
08/06/2011 |
5.60
|
22,200 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
07/06/2011 |
5.50
|
12,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
06/06/2011 |
5.30
|
12,300 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
03/06/2011 |
5
|
54,500 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
02/06/2011 |
5
|
9,100 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
01/06/2011 |
4.90
|
11,100 | 4.70 | 5 | 4.40 | 0 | 0 | 0 |
31/05/2011 |
4.50
|
11,100 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
30/05/2011 |
4.90
|
17,900 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
27/05/2011 |
4.90
|
14,400 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
26/05/2011 |
4.80
|
53,200 | 4.20 | 4.80 | 4.20 | 0 | 0 | 0 |
25/05/2011 |
4.50
|
11,400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
24/05/2011 |
4.80
|
9,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
23/05/2011 |
5.10
|
10,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
20/05/2011 |
5.40
|
13,500 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
19/05/2011 |
5.50
|
2,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
18/05/2011 |
5.90
|
16,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
17/05/2011 |
6
|
16,900 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
16/05/2011 |
6.30
|
10,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
13/05/2011 |
6.80
|
800 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
12/05/2011 |
6.50
|
1,500 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
11/05/2011 |
6.70
|
3,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
10/05/2011 |
6.60
|
4,300 | 7 | 7 | 6.60 | 0 | 0 | 0 |
09/05/2011 |
6.50
|
1,400 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
06/05/2011 |
6.60
|
7,900 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
05/05/2011 |
6.70
|
5,400 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
04/05/2011 |
6.80
|
5,400 | 7 | 7 | 6.70 | 0 | 0 | 0 |
29/04/2011 |
7
|
16,600 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
28/04/2011 |
6.60
|
4,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
27/04/2011 |
6.60
|
3,900 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
26/04/2011 |
6.80
|
14,000 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
25/04/2011 |
7.20
|
9,100 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
22/04/2011 |
7
|
9,800 | 7 | 7 | 7 | 0 | 0 | 0 |
21/04/2011 |
7
|
6,500 | 7.40 | 7.50 | 6.70 | 0 | 0 | 0 |
20/04/2011 |
7
|
18,600 | 7 | 7.30 | 7 | 0 | 0 | 0 |
19/04/2011 |
7.30
|
2,200 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
18/04/2011 |
7.50
|
6,900 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
15/04/2011 |
7.80
|
3,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
14/04/2011 |
7.90
|
3,800 | 8 | 8 | 7.90 | 0 | 0 | 0 |
13/04/2011 |
8
|
2,300 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
08/04/2011 |
8
|
9,900 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
07/04/2011 |
8.30
|
14,700 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
06/04/2011 |
8.50
|
3,800 | 8.30 | 8.60 | 8.10 | 0 | 0 | 0 |
05/04/2011 |
8.20
|
5,000 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
04/04/2011 |
8.10
|
16,300 | 8 | 8.30 | 8 | 0 | 0 | 0 |
01/04/2011 |
8.60
|
7,900 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
31/03/2011 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
30/03/2011 |
8.80
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
29/03/2011 |
8.60
|
2,500 | 9 | 9 | 8.60 | 0 | 0 | 0 |
28/03/2011 |
9
|
1,600 | 9 | 9.40 | 9 | 0 | 0 | 0 |
25/03/2011 |
9.10
|
15,000 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
24/03/2011 |
9
|
13,100 | 9 | 9 | 9 | 0 | 0 | 0 |
23/03/2011 |
9
|
7,700 | 9 | 9.50 | 9 | 0 | 0 | 0 |
22/03/2011 |
9.20
|
10,600 | 10 | 10 | 9.20 | 0 | 0 | 0 |
21/03/2011 |
9.70
|
84,400 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
18/03/2011 |
9.20
|
21,400 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
17/03/2011 |
8.80
|
15,700 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
16/03/2011 |
8.90
|
11,800 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
15/03/2011 |
8.40
|
11,000 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
14/03/2011 |
8.60
|
15,000 | 9 | 9.20 | 8.60 | 0 | 0 | 0 |
11/03/2011 |
9.20
|
23,100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
10/03/2011 |
8.60
|
17,800 | 8.20 | 8.60 | 8.20 | 0 | 0 | 0 |
09/03/2011 |
8
|
7,700 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
08/03/2011 |
8.20
|
11,200 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
07/03/2011 |
8.40
|
9,700 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
04/03/2011 |
8.20
|
11,600 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
03/03/2011 |
8.50
|
16,800 | 8.60 | 9.10 | 8.50 | 0 | 0 | 0 |
02/03/2011 |
9
|
14,200 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
01/03/2011 |
9.70
|
2,600 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
28/02/2011 |
9.70
|
9,100 | 9.50 | 10.10 | 9.50 | 0 | 0 | 0 |
25/02/2011 |
10.20
|
13,700 | 10 | 10.40 | 9.90 | 0 | 0 | 0 |