Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 5.56% | 20,400 | 0 | 0 |
1.70
2
1.90
|
2 tháng
(2024-07-22) |
-0.10 | -5% | 112,800 | -50,000 | -0.1 |
1.70
2.10
1.90
|
3 tháng
(2024-06-21) |
-0.30 | -13.64% | 191,400 | -50,000 | -0.1 |
1.70
2.20
1.90
|
6 tháng
(2024-03-29) |
0.30 | 18.75% | 1,028,300 | -50,000 | -0.1 |
1.60
2.20
1.90
|
12 tháng
(2023-09-29) |
-0.30 | -13.64% | 1,519,400 | -55,000 | -0.1 |
1.60
2.20
1.90
|
24 tháng
(2022-09-30) |
-1.20 | -38.71% | 3,208,732 | -59,100 | -0.1 |
1.60
3.60
1.90
|
36 tháng
(2021-10-05) |
-1.30 | -40.63% | 14,056,723 | -61,100 | -0.1 |
1.60
6.50
1.90
|
60 tháng
(2019-10-16) |
-0.70 | -26.92% | 22,836,491 | -272,600 | -0.5 |
1.20
6.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/10/2011 |
5.74
|
72,300 | 5.79 | 6.06 | 5.69 | 0 | 0 | 0 |
14/10/2011 |
5.79
|
77,300 | 5.79 | 6.00 | 5.79 | 0 | 0 | 0 |
13/10/2011 |
5.79
|
110,400 | 5.69 | 5.95 | 5.69 | 0 | 0 | 0 |
12/10/2011 |
5.69
|
237,900 | 5.84 | 5.84 | 5.53 | 30,000 | 0 | 0.3 |
11/10/2011 |
5.84
|
117,500 | 5.79 | 6.00 | 5.84 | 20,000 | 0 | 0.2 |
10/10/2011 |
5.79
|
139,900 | 5.95 | 6.00 | 5.74 | 0 | 0 | 0 |
07/10/2011 |
5.95
|
123,200 | 6.16 | 6.21 | 5.95 | 0 | 0 | 0 |
06/10/2011 |
6.16
|
122,000 | 6.00 | 6.32 | 6.11 | 0 | 0 | 0 |
05/10/2011 |
6.00
|
203,800 | 5.90 | 6.11 | 5.84 | 60,000 | 0 | 0.7 |
04/10/2011 |
5.90
|
269,000 | 6.11 | 6.11 | 5.74 | 0 | 0 | 0 |
03/10/2011 |
6.11
|
129,400 | 6.32 | 6.37 | 6.06 | 2,000 | 0 | 0.0 |
30/09/2011 |
6.32
|
167,200 | 6.53 | 6.63 | 6.32 | 0 | 0 | 0 |
29/09/2011 |
6.53
|
191,100 | 6.79 | 6.95 | 6.42 | 14,900 | 0 | 0.2 |
28/09/2011 |
6.79
|
658,500 | 6.42 | 6.79 | 6.42 | 0 | 1,000 | -0.0 |
27/09/2011 |
6.42
|
147,500 | 6.27 | 6.48 | 6.21 | 0 | 0 | 0 |
26/09/2011 |
6.27
|
147,500 | 6.48 | 6.53 | 6.21 | 0 | 0 | 0 |
23/09/2011 |
6.48
|
139,300 | 6.69 | 6.69 | 6.37 | 0 | 0 | 0 |
22/09/2011 |
6.69
|
321,900 | 6.53 | 6.69 | 6.37 | 0 | 0 | 0 |
21/09/2011 |
6.53
|
192,500 | 6.42 | 6.69 | 6.37 | 0 | 0 | 0 |
20/09/2011 |
6.42
|
338,600 | 6.58 | 6.69 | 6.37 | 20,000 | 0 | 0.2 |
19/09/2011 |
6.58
|
251,200 | 6.21 | 6.58 | 6.21 | 0 | 0 | 0 |
16/09/2011 |
6.21
|
285,600 | 6.53 | 6.53 | 6.21 | 10,000 | 0 | 0.1 |
15/09/2011 |
6.53
|
669,100 | 6.79 | 6.79 | 6.42 | 20,000 | 1,000 | 0.2 |
14/09/2011 |
6.79
|
679,500 | 7.16 | 7.27 | 6.79 | 50,000 | 1,000 | 0.6 |
13/09/2011 |
7.16
|
380,500 | 6.90 | 7.37 | 6.95 | 0 | 0 | 0 |
12/09/2011 |
6.90
|
663,400 | 6.53 | 6.90 | 6.53 | 0 | 0 | 0 |
09/09/2011 |
6.53
|
1,113,200 | 6.00 | 6.53 | 5.95 | 0 | 10,700 | -0.1 |
08/09/2011 |
6.00
|
537,100 | 5.84 | 6.16 | 6.00 | 0 | 0 | 0 |
07/09/2011 |
5.84
|
167,100 | 5.48 | 5.84 | 5.53 | 0 | 0 | 0 |
06/09/2011 |
5.48
|
166,000 | 5.58 | 5.58 | 5.42 | 0 | 7,600 | -0.1 |
05/09/2011 |
5.58
|
186,800 | 5.90 | 5.90 | 5.58 | 0 | 0 | 0 |
01/09/2011 |
5.90
|
153,600 | 5.90 | 5.95 | 5.79 | 2,000 | 0 | 0.0 |
31/08/2011 |
5.90
|
220,200 | 5.90 | 6.06 | 5.74 | 0 | 20,000 | -0.2 |
30/08/2011 |
5.90
|
308,100 | 5.84 | 6.11 | 5.79 | 0 | 0 | 0 |
29/08/2011 |
5.84
|
293,200 | 5.48 | 5.84 | 5.53 | 0 | 0 | 0 |
26/08/2011 |
5.48
|
155,000 | 5.53 | 5.58 | 5.42 | 0 | 0 | 0 |
25/08/2011 |
5.53
|
73,900 | 5.42 | 5.53 | 5.32 | 0 | 0 | 0 |
24/08/2011 |
5.42
|
95,200 | 5.58 | 5.74 | 5.37 | 0 | 0 | 0 |
23/08/2011 |
5.58
|
96,000 | 5.69 | 5.90 | 5.48 | 0 | 0 | 0 |
22/08/2011 |
5.69
|
252,700 | 5.32 | 5.69 | 5.37 | 0 | 0 | 0 |
19/08/2011 |
5.32
|
158,600 | 5.48 | 5.53 | 5.27 | 0 | 0 | 0 |
18/08/2011 |
5.48
|
155,500 | 5.48 | 5.69 | 5.48 | 0 | 0 | 0 |
17/08/2011 |
5.48
|
207,500 | 5.21 | 5.48 | 5.21 | 0 | 10,000 | -0.1 |
16/08/2011 |
5.21
|
28,800 | 5.11 | 5.27 | 5.11 | 0 | 0 | 0 |
15/08/2011 |
5.11
|
24,200 | 5.16 | 5.16 | 5.06 | 0 | 0 | 0 |
12/08/2011 |
5.16
|
37,800 | 5.06 | 5.32 | 5.11 | 0 | 0 | 0 |
11/08/2011 |
5.06
|
38,800 | 5.21 | 5.21 | 4.95 | 0 | 0 | 0 |
10/08/2011 |
5.21
|
151,800 | 4.95 | 5.21 | 5.11 | 45,300 | 0 | 0.4 |
09/08/2011 |
4.95
|
115,200 | 5.11 | 5.11 | 4.84 | 11,000 | 0 | 0.1 |
08/08/2011 |
5.11
|
34,100 | 5.32 | 5.32 | 5.11 | 8,300 | 0 | 0.1 |
05/08/2011 |
5.32
|
82,300 | 5.27 | 5.48 | 5.27 | 0 | 0 | 0 |
04/08/2011 |
5.27
|
94,100 | 5.16 | 5.27 | 5.16 | 0 | 15,000 | -0.2 |
03/08/2011 |
5.16
|
115,600 | 4.84 | 5.16 | 4.74 | 0 | 0 | 0 |
02/08/2011 |
4.84
|
134,100 | 5.11 | 5.11 | 4.84 | 0 | 7,300 | -0.1 |
01/08/2011 |
5.11
|
46,700 | 5.21 | 5.32 | 5.06 | 10,000 | 8,100 | 0.0 |
29/07/2011 |
5.21
|
79,600 | 5.27 | 5.32 | 5.16 | 17,400 | 600 | 0.2 |
28/07/2011 |
5.27
|
73,000 | 5.27 | 5.32 | 5.16 | 37,100 | 0 | 0.4 |
27/07/2011 |
5.27
|
41,600 | 5.21 | 5.37 | 5.16 | 1,900 | 0 | 0.0 |
26/07/2011 |
5.21
|
40,300 | 5.32 | 5.32 | 5.21 | 0 | 0 | 0 |
25/07/2011 |
5.32
|
33,400 | 5.42 | 5.42 | 5.27 | 2,000 | 400 | 0.0 |
22/07/2011 |
5.42
|
59,900 | 5.37 | 5.42 | 5.37 | 21,900 | 0 | 0.2 |
21/07/2011 |
5.37
|
28,600 | 5.48 | 5.48 | 5.32 | 13,000 | 0 | 0.1 |
20/07/2011 |
5.48
|
60,300 | 5.27 | 5.53 | 5.21 | 9,000 | 0 | 0.1 |
19/07/2011 |
5.27
|
120,700 | 5.32 | 5.32 | 5.21 | 48,100 | 0 | 0.5 |
18/07/2011 |
5.32
|
60,800 | 5.42 | 5.42 | 5.27 | 8,000 | 0 | 0.1 |
15/07/2011 |
5.42
|
52,100 | 5.48 | 5.53 | 5.37 | 25,000 | 0 | 0.3 |
14/07/2011 |
5.48
|
110,400 | 5.42 | 5.48 | 5.32 | 25,000 | 0 | 0.3 |
13/07/2011 |
5.42
|
78,700 | 5.53 | 5.53 | 5.37 | 15,000 | 0 | 0.2 |
12/07/2011 |
5.53
|
108,700 | 5.42 | 5.53 | 5.27 | 18,000 | 0 | 0.2 |
11/07/2011 |
5.42
|
120,300 | 5.53 | 5.58 | 5.37 | 300 | 7,000 | -0.1 |
08/07/2011 |
5.53
|
278,400 | 5.21 | 5.53 | 5.27 | 20,000 | 0 | 0.2 |
07/07/2011 |
5.21
|
31,700 | 5.16 | 5.27 | 5.16 | 0 | 0 | 0 |
06/07/2011 |
5.16
|
86,300 | 5.27 | 5.58 | 5.11 | 1,000 | 0 | 0.0 |
05/07/2011 |
5.27
|
93,400 | 5.06 | 5.27 | 5.11 | 0 | 0 | 0 |
04/07/2011 |
5.06
|
65,800 | 4.84 | 5.06 | 4.84 | 0 | 0 | 0 |
01/07/2011 |
4.84
|
160,100 | 5.16 | 5.16 | 4.84 | 0 | 0 | 0 |
30/06/2011 |
5.16
|
66,700 | 5.37 | 5.37 | 5.11 | 0 | 0 | 0 |
29/06/2011 |
5.37
|
80,900 | 5.37 | 5.37 | 5.16 | 0 | 0 | 0 |
28/06/2011 |
5.37
|
88,300 | 5.48 | 5.58 | 5.27 | 0 | 0 | 0 |
27/06/2011 |
5.48
|
89,400 | 5.42 | 5.53 | 5.37 | 0 | 7,500 | -0.1 |
24/06/2011 |
5.42
|
100,800 | 5.32 | 5.53 | 5.27 | 0 | 0 | 0 |
23/06/2011 |
5.32
|
162,600 | 5.42 | 5.69 | 5.27 | 0 | 0 | 0 |
22/06/2011 |
5.42
|
166,600 | 5.37 | 5.69 | 5.32 | 0 | 0 | 0 |
21/06/2011 |
5.37
|
186,600 | 5.06 | 5.37 | 5.06 | 0 | 0 | 0 |
20/06/2011 |
5.06
|
274,600 | 5.32 | 5.32 | 5.00 | 0 | 0 | 0 |
17/06/2011 |
5.32
|
316,700 | 5.74 | 5.79 | 5.32 | 0 | 3,000 | -0.0 |
16/06/2011 |
5.74
|
451,800 | 5.79 | 6.00 | 5.42 | 0 | 2,000 | -0.0 |
15/06/2011 |
5.79
|
196,900 | 6.00 | 6.00 | 5.79 | 0 | 0 | 0 |
14/06/2011 |
6.00
|
495,500 | 6.06 | 6.37 | 5.74 | 54,000 | 0 | 0.6 |
13/06/2011 |
6.06
|
411,000 | 5.69 | 6.06 | 5.74 | 0 | 0 | 0 |
10/06/2011 |
5.69
|
33,600 | 5.37 | 5.69 | 5.69 | 0 | 0 | 0 |
09/06/2011 |
5.37
|
335,700 | 5.06 | 5.37 | 4.74 | 0 | 0 | 0 |
08/06/2011 |
5.06
|
399,400 | 4.74 | 5.06 | 4.90 | 1,000 | 18,100 | -0.2 |
07/06/2011 |
4.74
|
119,000 | 4.63 | 4.74 | 4.69 | 0 | 0 | 0 |
06/06/2011 |
4.63
|
221,100 | 4.53 | 4.74 | 4.32 | 0 | 28,000 | -0.2 |
03/06/2011 |
4.53
|
414,800 | 4.27 | 4.53 | 4.37 | 0 | 0 | 0 |
02/06/2011 |
4.27
|
93,600 | 4.05 | 4.27 | 4.00 | 0 | 0 | 0 |
01/06/2011 |
4.05
|
219,100 | 3.79 | 4.05 | 3.74 | 3,000 | 1,000 | 0.0 |
31/05/2011 |
3.79
|
84,800 | 3.90 | 3.90 | 3.69 | 0 | 0 | 0 |
30/05/2011 |
3.90
|
285,500 | 3.69 | 3.90 | 3.79 | 32,100 | 0 | 0.2 |