Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.20 | 3.23% | 69,500 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-24) |
-1.50 | -18.99% | 514,400 | 12,800 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-26) |
1.40 | 28% | 2,002,085 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-10-03) |
2.60 | 68.42% | 3,483,661 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-06) |
1.10 | 20.75% | 26,394,898 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-17) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/12/2011 |
3.94
|
28,200 | 3.94 | 4.03 | 3.85 | 0 | 0 | 0 |
07/12/2011 |
3.94
|
14,600 | 3.94 | 4.03 | 3.94 | 0 | 0 | 0 |
06/12/2011 |
4.03
|
38,000 | 4.12 | 4.12 | 4.03 | 0 | 0 | 0 |
05/12/2011 |
3.94
|
12,200 | 3.85 | 3.94 | 3.85 | 0 | 0 | 0 |
02/12/2011 |
3.85
|
11,800 | 3.94 | 3.94 | 3.67 | 0 | 0 | 0 |
01/12/2011 |
3.76
|
8,900 | 3.94 | 3.94 | 3.76 | 0 | 0 | 0 |
30/11/2011 |
3.76
|
13,100 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
29/11/2011 |
3.76
|
22,800 | 3.94 | 4.03 | 3.76 | 0 | 0 | 0 |
28/11/2011 |
3.85
|
51,700 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
25/11/2011 |
3.67
|
32,900 | 3.76 | 3.76 | 3.58 | 0 | 0 | 0 |
24/11/2011 |
3.76
|
23,600 | 4.21 | 4.21 | 3.76 | 0 | 0 | 0 |
23/11/2011 |
3.94
|
9,800 | 4.12 | 4.12 | 3.85 | 0 | 0 | 0 |
22/11/2011 |
4.12
|
23,700 | 3.94 | 4.39 | 3.85 | 0 | 0 | 0 |
21/11/2011 |
4.21
|
1,300 | 4.48 | 4.48 | 4.12 | 0 | 0 | 0 |
18/11/2011 |
4.21
|
6,400 | 4.30 | 4.57 | 4.21 | 0 | 0 | 0 |
17/11/2011 |
4.39
|
5,100 | 4.66 | 4.66 | 4.39 | 0 | 0 | 0 |
16/11/2011 |
4.74
|
17,400 | 4.74 | 4.74 | 4.39 | 0 | 0 | 0 |
15/11/2011 |
4.57
|
8,600 | 4.21 | 4.66 | 4.21 | 0 | 0 | 0 |
14/11/2011 |
4.48
|
17,600 | 4.48 | 4.57 | 4.48 | 0 | 0 | 0 |
11/11/2011 |
4.74
|
14,800 | 4.74 | 4.92 | 4.66 | 0 | 0 | 0 |
10/11/2011 |
4.83
|
22,700 | 4.92 | 4.92 | 4.74 | 0 | 0 | 0 |
09/11/2011 |
5.10
|
18,700 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 |
08/11/2011 |
5.19
|
34,200 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 |
07/11/2011 |
5.19
|
17,500 | 5.37 | 5.37 | 5.01 | 0 | 0 | 0 |
04/11/2011 |
5.10
|
13,200 | 5.19 | 5.28 | 5.10 | 0 | 0 | 0 |
03/11/2011 |
5.37
|
15,400 | 5.19 | 5.37 | 5.19 | 0 | 0 | 0 |
02/11/2011 |
5.28
|
58,800 | 5.37 | 5.37 | 5.01 | 0 | 0 | 0 |
01/11/2011 |
5.37
|
98,100 | 5.37 | 5.46 | 5.37 | 0 | 0 | 0 |
31/10/2011 |
5.64
|
93,300 | 6.00 | 6.00 | 5.55 | 0 | 0 | 0 |
28/10/2011 |
5.73
|
79,000 | 5.46 | 5.73 | 5.46 | 0 | 0 | 0 |
27/10/2011 |
5.37
|
4,300 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
26/10/2011 |
5.55
|
18,100 | 5.10 | 5.64 | 5.01 | 5,500 | 0 | 0.0 |
25/10/2011 |
5.28
|
26,200 | 5.37 | 5.55 | 5.28 | 0 | 0 | 0 |
24/10/2011 |
5.64
|
17,900 | 5.73 | 5.73 | 5.46 | 0 | 0 | 0 |
21/10/2011 |
5.73
|
158,900 | 5.19 | 5.73 | 5.19 | 0 | 0 | 0 |
20/10/2011 |
5.46
|
4,900 | 5.37 | 5.46 | 5.37 | 0 | 0 | 0 |
19/10/2011 |
5.37
|
83,900 | 5.73 | 5.73 | 5.28 | 0 | 0 | 0 |
18/10/2011 |
5.46
|
37,200 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 |
17/10/2011 |
5.73
|
4,200 | 6.00 | 6.00 | 5.73 | 0 | 0 | 0 |
14/10/2011 |
5.73
|
4,800 | 5.91 | 5.91 | 5.73 | 0 | 0 | 0 |
13/10/2011 |
5.82
|
98,400 | 5.91 | 5.91 | 5.55 | 0 | 0 | 0 |
12/10/2011 |
5.91
|
64,400 | 6.00 | 6.00 | 5.91 | 5,000 | 0 | 0.0 |
11/10/2011 |
6.18
|
29,700 | 6.36 | 6.45 | 6.09 | 0 | 0 | 0 |
10/10/2011 |
6.18
|
27,500 | 6.18 | 6.18 | 6.09 | 0 | 0 | 0 |
07/10/2011 |
6.09
|
44,100 | 6.27 | 6.45 | 6.09 | 0 | 0 | 0 |
06/10/2011 |
6.27
|
73,900 | 6.00 | 6.27 | 6.00 | 0 | 0 | 0 |
05/10/2011 |
5.91
|
32,900 | 6.00 | 6.00 | 5.82 | 0 | 0 | 0 |
04/10/2011 |
5.91
|
48,400 | 5.91 | 6.09 | 5.64 | 0 | 0 | 0 |
03/10/2011 |
5.82
|
104,200 | 5.91 | 6.18 | 5.73 | 53,900 | 0 | 0.3 |
30/09/2011 |
5.82
|
132,000 | 6.09 | 6.18 | 5.82 | 11,000 | 0 | 0.1 |
29/09/2011 |
6.18
|
57,600 | 6.54 | 6.54 | 6.09 | 0 | 0 | 0 |
28/09/2011 |
6.54
|
157,100 | 6.36 | 6.54 | 6.09 | 0 | 13,000 | -0.1 |
27/09/2011 |
6.27
|
77,900 | 6.27 | 6.36 | 6.09 | 0 | 0 | 0 |
26/09/2011 |
6.18
|
116,900 | 6.45 | 6.45 | 6.09 | 0 | 0 | 0 |
23/09/2011 |
6.54
|
46,300 | 6.36 | 6.63 | 6.36 | 0 | 0 | 0 |
22/09/2011 |
6.71
|
121,200 | 6.71 | 6.80 | 6.18 | 0 | 0 | 0 |
21/09/2011 |
6.54
|
265,100 | 6.54 | 6.98 | 6.54 | 0 | 0 | 0 |
20/09/2011 |
6.89
|
333,200 | 7.70 | 7.70 | 6.89 | 0 | 0 | 0 |
19/09/2011 |
7.43
|
84,400 | 6.98 | 7.43 | 6.89 | 0 | 0 | 0 |
16/09/2011 |
6.80
|
152,100 | 7.52 | 7.52 | 6.80 | 0 | 0 | 0 |
15/09/2011 |
7.25
|
635,500 | 7.25 | 7.34 | 6.63 | 3,000 | 0 | 0.0 |
14/09/2011 |
6.89
|
648,800 | 6.89 | 6.89 | 6.89 | 10,000 | 0 | 0.1 |
13/09/2011 |
6.45
|
21,000 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
12/09/2011 |
6.09
|
157,600 | 5.73 | 6.09 | 5.73 | 0 | 0 | 0 |
09/09/2011 |
5.73
|
69,500 | 5.64 | 5.82 | 5.55 | 0 | 0 | 0 |
08/09/2011 |
5.55
|
82,800 | 5.82 | 5.82 | 5.55 | 0 | 0 | 0 |
07/09/2011 |
5.64
|
90,100 | 5.37 | 5.64 | 5.28 | 0 | 0 | 0 |
06/09/2011 |
5.19
|
35,100 | 5.28 | 5.37 | 5.19 | 0 | 0 | 0 |
05/09/2011 |
5.46
|
55,800 | 5.46 | 5.73 | 5.28 | 600 | 0 | 0.0 |
01/09/2011 |
5.55
|
69,400 | 5.64 | 5.64 | 5.37 | 0 | 0 | 0 |
31/08/2011 |
5.46
|
38,900 | 5.37 | 5.64 | 5.37 | 0 | 0 | 0 |
30/08/2011 |
5.37
|
100,700 | 5.46 | 5.55 | 5.37 | 0 | 0 | 0 |
29/08/2011 |
5.28
|
35,200 | 5.01 | 5.37 | 5.01 | 0 | 0 | 0 |
26/08/2011 |
5.10
|
35,000 | 5.28 | 5.28 | 5.01 | 0 | 0 | 0 |
25/08/2011 |
5.01
|
29,100 | 5.10 | 5.19 | 5.01 | 0 | 0 | 0 |
24/08/2011 |
5.19
|
15,800 | 5.46 | 5.46 | 5.19 | 0 | 0 | 0 |
23/08/2011 |
5.28
|
17,800 | 5.37 | 5.46 | 5.28 | 0 | 0 | 0 |
22/08/2011 |
5.64
|
91,900 | 5.28 | 5.64 | 5.28 | 0 | 0 | 0 |
19/08/2011 |
5.37
|
17,100 | 5.73 | 5.73 | 5.19 | 0 | 0 | 0 |
18/08/2011 |
5.46
|
67,500 | 5.64 | 5.64 | 5.37 | 0 | 0 | 0 |
17/08/2011 |
5.28
|
13,200 | 5.19 | 5.28 | 5.10 | 0 | 0 | 0 |
16/08/2011 |
5.19
|
8,700 | 5.10 | 5.19 | 5.01 | 0 | 0 | 0 |
15/08/2011 |
5.01
|
14,400 | 5.10 | 5.10 | 5.01 | 0 | 0 | 0 |
12/08/2011 |
5.10
|
17,800 | 5.10 | 5.10 | 4.92 | 0 | 0 | 0 |
11/08/2011 |
4.92
|
8,300 | 4.92 | 4.92 | 4.83 | 0 | 0 | 0 |
10/08/2011 |
5.01
|
32,900 | 5.01 | 5.01 | 4.83 | 0 | 0 | 0 |
09/08/2011 |
4.92
|
13,200 | 4.92 | 4.92 | 4.83 | 0 | 0 | 0 |
08/08/2011 |
5.01
|
14,000 | 5.37 | 5.37 | 5.01 | 0 | 0 | 0 |
05/08/2011 |
5.37
|
24,800 | 5.28 | 5.46 | 5.28 | 0 | 0 | 0 |
04/08/2011 |
5.28
|
14,200 | 5.19 | 5.28 | 5.10 | 0 | 0 | 0 |
03/08/2011 |
5.10
|
13,900 | 5.19 | 5.19 | 5.01 | 1,400 | 0 | 0.0 |
02/08/2011 |
5.10
|
39,700 | 5.19 | 5.19 | 4.92 | 0 | 0 | 0 |
01/08/2011 |
5.10
|
41,600 | 5.28 | 5.37 | 5.01 | 0 | 0 | 0 |
29/07/2011 |
5.28
|
16,600 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 |
28/07/2011 |
5.37
|
26,700 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
27/07/2011 |
5.37
|
38,500 | 5.37 | 5.46 | 5.28 | 0 | 0 | 0 |
26/07/2011 |
5.46
|
12,600 | 5.64 | 5.64 | 5.37 | 0 | 0 | 0 |
25/07/2011 |
5.37
|
28,600 | 5.82 | 5.82 | 5.37 | 0 | 0 | 0 |
22/07/2011 |
5.73
|
6,000 | 5.64 | 5.73 | 5.64 | 0 | 0 | 0 |
21/07/2011 |
5.82
|
4,300 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |