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) |
26.30 | 31.42% | 42,000 | -100 | -0.0 |
66.60
118.60
110
|
2 tháng
(2024-07-22) |
31 | 39.24% | 42,500 | -100 | -0.0 |
47.60
118.60
110
|
3 tháng
(2024-06-24) |
31 | 39.24% | 42,500 | -100 | -0.0 |
47.60
118.60
110
|
6 tháng
(2024-03-25) |
56.24 | 104.63% | 63,767 | -215 | -0.0 |
47.60
118.60
110
|
12 tháng
(2023-09-26) |
21.69 | 24.57% | 135,744 | -4,815 | -0.3 |
47.60
118.60
110
|
24 tháng
(2022-10-03) |
77.66 | 240.18% | 321,313 | -15,420 | -0.8 |
31.75
118.60
110
|
36 tháng
(2021-10-06) |
94.99 | 633.03% | 1,235,035 | -14,721 | -0.8 |
14.52
118.60
110
|
60 tháng
(2019-10-17) |
98.38 | 846.83% | 1,503,850 | -15,936 | -0.8 |
9.29
118.60
110
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2011 |
5.34
|
24,100 | 5.34 | 5.34 | 5.34 | 20,000 | 0 | 0.1 |
28/11/2011 |
5.34
|
19,000 | 5.34 | 5.50 | 5.34 | 14,000 | 0 | 0.1 |
25/11/2011 |
5.34
|
7,000 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
24/11/2011 |
5.42
|
5,510 | 5.34 | 5.42 | 5.34 | 0 | 0 | 0 |
23/11/2011 |
5.34
|
31,360 | 5.34 | 5.42 | 5.34 | 20,000 | 0 | 0.1 |
22/11/2011 |
5.42
|
28,500 | 5.42 | 5.50 | 5.42 | 20,000 | 0 | 0.1 |
21/11/2011 |
5.42
|
42,000 | 5.42 | 5.50 | 5.34 | 20,000 | 0 | 0.1 |
18/11/2011 |
5.42
|
20,240 | 5.50 | 5.50 | 5.42 | 20,000 | 0 | 0.1 |
17/11/2011 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 30 | -0.0 |
16/11/2011 |
5.50
|
55,750 | 5.50 | 5.50 | 5.50 | 15,000 | 4,210 | 0.1 |
15/11/2011 |
5.50
|
5,010 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
14/11/2011 |
5.34
|
35,810 | 5.34 | 5.34 | 5.10 | 15,000 | 8,500 | 0.0 |
11/11/2011 |
5.34
|
59,530 | 5.34 | 5.58 | 5.34 | 15,000 | 19,500 | -0.0 |
10/11/2011 |
5.34
|
1,680 | 5.50 | 5.50 | 5.26 | 0 | 0 | 0 |
09/11/2011 |
5.50
|
17,040 | 5.50 | 5.50 | 5.42 | 17,010 | 0 | 0.1 |
08/11/2011 |
5.50
|
38,000 | 5.42 | 5.50 | 5.42 | 15,000 | 0 | 0.1 |
07/11/2011 |
5.50
|
11,730 | 5.34 | 5.50 | 5.34 | 11,200 | 0 | 0.1 |
04/11/2011 |
5.34
|
13,960 | 5.50 | 5.50 | 5.34 | 10,000 | 0 | 0.1 |
03/11/2011 |
5.58
|
9,110 | 5.50 | 5.58 | 5.50 | 6,350 | 0 | 0.0 |
02/11/2011 |
5.34
|
2,040 | 5.42 | 5.42 | 5.34 | 0 | 0 | 0 |
01/11/2011 |
5.58
|
3,200 | 5.65 | 5.73 | 5.58 | 0 | 0 | 0 |
31/10/2011 |
5.81
|
10,400 | 5.97 | 5.97 | 5.73 | 0 | 0 | 0 |
28/10/2011 |
5.73
|
18,780 | 5.50 | 5.73 | 5.50 | 0 | 0 | 0 |
27/10/2011 |
5.50
|
3,130 | 5.58 | 5.58 | 5.42 | 0 | 0 | 0 |
26/10/2011 |
5.50
|
2,410 | 5.42 | 5.50 | 5.42 | 0 | 0 | 0 |
25/10/2011 |
5.58
|
1,630 | 5.50 | 5.58 | 5.50 | 0 | 0 | 0 |
24/10/2011 |
5.50
|
10,860 | 5.50 | 5.58 | 5.50 | 0 | 0 | 0 |
21/10/2011 |
5.42
|
3,490 | 5.34 | 5.58 | 5.34 | 0 | 0 | 0 |
20/10/2011 |
5.50
|
10,740 | 5.50 | 5.50 | 5.42 | 0 | 0 | 0 |
19/10/2011 |
5.65
|
4,890 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
18/10/2011 |
5.89
|
4,690 | 5.97 | 5.97 | 5.89 | 0 | 0 | 0 |
17/10/2011 |
6.13
|
500 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
14/10/2011 |
6.28
|
10,510 | 6.60 | 6.60 | 6.28 | 0 | 0 | 0 |
13/10/2011 |
6.60
|
5,540 | 6.28 | 6.60 | 6.28 | 0 | 3,000 | -0.0 |
12/10/2011 |
6.52
|
2,220 | 6.52 | 6.52 | 6.36 | 0 | 0 | 0 |
11/10/2011 |
6.68
|
2,070 | 6.75 | 6.75 | 6.52 | 0 | 0 | 0 |
10/10/2011 |
6.75
|
640 | 6.52 | 6.75 | 6.52 | 0 | 0 | 0 |
07/10/2011 |
6.68
|
10,200 | 6.83 | 6.83 | 6.52 | 0 | 0 | 0 |
06/10/2011 |
6.52
|
5,730 | 6.68 | 6.68 | 6.52 | 0 | 0 | 0 |
05/10/2011 |
6.44
|
9,120 | 6.68 | 6.75 | 6.44 | 0 | 0 | 0 |
04/10/2011 |
6.75
|
6,730 | 7.15 | 7.15 | 6.75 | 0 | 0 | 0 |
03/10/2011 |
7.07
|
13,000 | 7.15 | 7.15 | 7.07 | 0 | 0 | 0 |
30/09/2011 |
7.30
|
30,900 | 7.23 | 7.38 | 7.23 | 28,890 | 0 | 0.3 |
29/09/2011 |
7.30
|
53,040 | 7.23 | 7.30 | 7.15 | 50,000 | 0 | 0.5 |
28/09/2011 |
7.23
|
37,110 | 7.15 | 7.23 | 6.99 | 30,000 | 0 | 0.3 |
27/09/2011 |
6.99
|
22,470 | 6.91 | 7.15 | 6.91 | 0 | 480 | -0.0 |
26/09/2011 |
7.07
|
63,210 | 7.15 | 7.15 | 7.07 | 30,000 | 0 | 0.3 |
23/09/2011 |
7.38
|
740 | 7.38 | 7.38 | 7.30 | 0 | 0 | 0 |
22/09/2011 |
7.30
|
34,750 | 7.30 | 7.30 | 7.15 | 16,880 | 0 | 0.2 |
21/09/2011 |
7.23
|
21,300 | 7.15 | 7.23 | 7.15 | 20,000 | 0 | 0.2 |
20/09/2011 |
7.15
|
13,890 | 7.62 | 7.62 | 7.15 | 0 | 0 | 0 |
19/09/2011 |
7.38
|
30,500 | 7.30 | 7.46 | 7.15 | 0 | 490 | -0.0 |
16/09/2011 |
7.46
|
24,720 | 8.09 | 8.09 | 7.46 | 0 | 1,010 | -0.0 |
15/09/2011 |
7.85
|
84,520 | 7.62 | 7.85 | 7.62 | 0 | 0 | 0 |
14/09/2011 |
8.01
|
65,630 | 8.48 | 8.48 | 8.01 | 0 | 0 | 0 |
13/09/2011 |
8.40
|
130,630 | 8.25 | 8.40 | 8.25 | 0 | 0 | 0 |
12/09/2011 |
8.01
|
74,770 | 8.01 | 8.01 | 7.93 | 1,500 | 0 | 0.0 |
09/09/2011 |
7.70
|
76,680 | 7.46 | 7.70 | 7.46 | 0 | 0 | 0 |
08/09/2011 |
7.38
|
96,560 | 7.15 | 7.38 | 7.07 | 4,300 | 0 | 0.0 |
07/09/2011 |
7.07
|
7,350 | 7.23 | 7.23 | 6.91 | 0 | 0 | 0 |
06/09/2011 |
7.07
|
17,800 | 7.15 | 7.23 | 7.07 | 0 | 0 | 0 |
05/09/2011 |
7.30
|
35,680 | 7.38 | 7.46 | 7.30 | 0 | 0 | 0 |
01/09/2011 |
7.30
|
71,250 | 7.15 | 7.38 | 7.15 | 0 | 0 | 0 |
31/08/2011 |
7.07
|
66,850 | 7.07 | 7.23 | 7.07 | 10,000 | 0 | 0.1 |
30/08/2011 |
7.15
|
34,370 | 7.07 | 7.15 | 6.99 | 25,260 | 0 | 0.2 |
29/08/2011 |
7.07
|
39,220 | 6.91 | 7.07 | 6.91 | 22,120 | 0 | 0.2 |
26/08/2011 |
7.07
|
20,000 | 6.91 | 7.07 | 6.91 | 20,000 | 0 | 0.2 |
25/08/2011 |
6.99
|
40,100 | 7.07 | 7.07 | 6.91 | 15,000 | 0 | 0.1 |
24/08/2011 |
6.91
|
31,730 | 7.30 | 7.30 | 6.91 | 21,830 | 0 | 0.2 |
23/08/2011 |
7.07
|
43,220 | 6.91 | 7.07 | 6.83 | 30,000 | 0 | 0.3 |
22/08/2011 |
7.07
|
31,780 | 7.07 | 7.15 | 7.07 | 17,000 | 0 | 0.2 |
19/08/2011 |
6.99
|
51,500 | 6.99 | 7.07 | 6.99 | 25,400 | 0 | 0.2 |
18/08/2011 |
6.99
|
30,320 | 6.99 | 7.07 | 6.91 | 28,200 | 0 | 0.3 |
17/08/2011 |
6.83
|
25,500 | 6.83 | 6.83 | 6.68 | 17,800 | 0 | 0.2 |
16/08/2011 |
6.83
|
25,050 | 6.75 | 6.83 | 6.68 | 11,950 | 0 | 0.1 |
15/08/2011 |
6.83
|
45,000 | 6.75 | 6.83 | 6.68 | 34,000 | 0 | 0.3 |
12/08/2011 |
6.83
|
54,240 | 6.68 | 6.83 | 6.60 | 29,140 | 0 | 0.2 |
11/08/2011 |
6.68
|
29,470 | 6.28 | 6.68 | 6.28 | 14,510 | 0 | 0.1 |
10/08/2011 |
6.60
|
25,010 | 6.60 | 6.60 | 6.44 | 4,140 | 0 | 0.0 |
09/08/2011 |
6.60
|
44,290 | 6.52 | 6.60 | 6.44 | 38,220 | 0 | 0.3 |
08/08/2011 |
6.75
|
81,540 | 6.75 | 6.91 | 6.60 | 24,680 | 20,000 | 0.0 |
05/08/2011 |
6.91
|
32,640 | 7.15 | 7.15 | 6.91 | 21,010 | 0 | 0.2 |
04/08/2011 |
7.23
|
20,950 | 7.07 | 7.23 | 6.99 | 0 | 0 | 0 |
03/08/2011 |
7.07
|
47,080 | 6.99 | 7.07 | 6.91 | 0 | 0 | 0 |
02/08/2011 |
7.23
|
1,400 | 7.38 | 7.38 | 7.23 | 0 | 0 | 0 |
01/08/2011 |
7.54
|
10,410 | 7.46 | 7.54 | 7.46 | 10,380 | 0 | 0.1 |
29/07/2011 |
7.38
|
6,060 | 7.46 | 7.46 | 7.15 | 0 | 0 | 0 |
28/07/2011 |
7.46
|
23,390 | 7.70 | 7.70 | 7.46 | 0 | 0 | 0 |
27/07/2011 |
7.78
|
55,760 | 7.78 | 7.78 | 7.62 | 26,740 | 0 | 0.3 |
26/07/2011 |
7.70
|
61,580 | 7.62 | 7.78 | 7.54 | 21,990 | 0 | 0.2 |
25/07/2011 |
7.70
|
51,830 | 7.70 | 7.70 | 7.70 | 46,830 | 0 | 0.5 |
22/07/2011 |
7.78
|
70,660 | 7.78 | 7.78 | 7.70 | 29,290 | 0 | 0.3 |
21/07/2011 |
7.78
|
26,560 | 7.70 | 7.78 | 7.70 | 10,000 | 0 | 0.1 |
20/07/2011 |
7.62
|
37,550 | 7.46 | 7.70 | 7.46 | 29,380 | 0 | 0.3 |
19/07/2011 |
7.62
|
53,160 | 7.54 | 7.70 | 7.54 | 25,400 | 0 | 0.2 |
18/07/2011 |
7.70
|
28,750 | 7.62 | 7.70 | 7.62 | 14,080 | 0 | 0.1 |
15/07/2011 |
7.62
|
73,010 | 7.62 | 7.62 | 7.62 | 50,000 | 10,000 | 0.4 |
14/07/2011 |
7.62
|
61,200 | 7.62 | 7.70 | 7.62 | 19,960 | 0 | 0.2 |
13/07/2011 |
7.62
|
68,980 | 7.54 | 7.62 | 7.54 | 51,280 | 0 | 0.5 |
12/07/2011 |
7.62
|
62,570 | 7.54 | 7.62 | 7.46 | 20,000 | 0 | 0.2 |