Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-2.15 | -4.31% | 12,696,200 | -24,650 | -1.5 |
46.55
50.40
48.40
|
2 tháng
(2024-07-22) |
3.65 | 8.29% | 28,578,700 | 372,979 | 15.3 |
40.30
50.40
48.40
|
3 tháng
(2024-06-20) |
-3.94 | -7.62% | 38,664,200 | 336,860 | 13.7 |
40.30
51.64
48.40
|
6 tháng
(2024-03-22) |
-9.12 | -16.05% | 89,891,300 | -376,963 | -29.2 |
40.30
58.64
48.40
|
12 tháng
(2023-09-25) |
14.75 | 44.74% | 222,550,100 | 5,238,616 | 181.7 |
30.18
58.64
48.40
|
24 tháng
(2022-09-29) |
23.16 | 94.40% | 465,536,800 | 6,531,606 | 257.2 |
10.28
58.64
48.40
|
36 tháng
(2021-10-04) |
25.57 | 115.52% | 663,207,400 | 7,755,914 | 279.3 |
10.28
58.64
48.40
|
60 tháng
(2019-10-15) |
42.51 | 819.22% | 968,219,691 | -1,103,693 | 166.1 |
4.96
58.64
48.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2011 |
3.82
|
119,340 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
17/11/2011 |
3.82
|
48,780 | 3.88 | 3.88 | 3.82 | 0 | 0 | 0 |
16/11/2011 |
3.88
|
108,110 | 3.88 | 3.93 | 3.88 | 0 | 0 | 0 |
15/11/2011 |
3.88
|
51,390 | 3.88 | 3.88 | 3.77 | 0 | 0 | 0 |
14/11/2011 |
3.88
|
117,830 | 3.88 | 3.88 | 3.77 | 0 | 0 | 0 |
11/11/2011 |
3.88
|
52,900 | 3.88 | 3.99 | 3.88 | 0 | 0 | 0 |
10/11/2011 |
3.88
|
115,210 | 3.88 | 3.88 | 3.77 | 0 | 0 | 0 |
09/11/2011 |
3.88
|
80,440 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 |
08/11/2011 |
3.99
|
77,670 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
07/11/2011 |
3.99
|
73,060 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
04/11/2011 |
3.99
|
77,570 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
03/11/2011 |
3.99
|
68,690 | 4.04 | 4.04 | 3.99 | 0 | 0 | 0 |
02/11/2011 |
4.04
|
68,210 | 4.04 | 4.04 | 3.93 | 0 | 0 | 0 |
01/11/2011 |
4.04
|
64,350 | 3.93 | 4.04 | 3.82 | 0 | 0 | 0 |
31/10/2011 |
3.93
|
72,120 | 4.04 | 4.15 | 3.93 | 400 | 0 | 0.0 |
28/10/2011 |
4.04
|
59,930 | 4.04 | 4.04 | 3.93 | 0 | 0 | 0 |
27/10/2011 |
4.04
|
49,860 | 4.04 | 4.09 | 3.99 | 0 | 0 | 0 |
26/10/2011 |
4.04
|
56,900 | 4.04 | 4.09 | 3.99 | 0 | 0 | 0 |
25/10/2011 |
4.04
|
64,000 | 4.04 | 4.04 | 3.93 | 0 | 0 | 0 |
24/10/2011 |
4.04
|
57,260 | 3.93 | 4.04 | 3.93 | 0 | 0 | 0 |
21/10/2011 |
3.93
|
83,200 | 4.09 | 4.09 | 3.93 | 0 | 0 | 0 |
20/10/2011 |
4.09
|
38,230 | 4.20 | 4.20 | 4.09 | 0 | 0 | 0 |
19/10/2011 |
4.20
|
68,670 | 4.26 | 4.26 | 4.09 | 0 | 0 | 0 |
18/10/2011 |
4.26
|
62,380 | 4.31 | 4.31 | 4.26 | 0 | 0 | 0 |
17/10/2011 |
4.31
|
64,110 | 4.20 | 4.31 | 4.15 | 0 | 0 | 0 |
14/10/2011 |
4.20
|
78,250 | 4.15 | 4.20 | 4.15 | 0 | 0 | 0 |
13/10/2011 |
4.15
|
113,070 | 4.04 | 4.15 | 3.88 | 0 | 0 | 0 |
12/10/2011 |
4.04
|
72,920 | 4.20 | 4.20 | 4.04 | 0 | 0 | 0 |
11/10/2011 |
4.20
|
86,980 | 4.15 | 4.20 | 4.09 | 0 | 0 | 0 |
10/10/2011 |
4.15
|
72,110 | 4.36 | 4.36 | 4.15 | 0 | 0 | 0 |
07/10/2011 |
4.36
|
80,320 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 |
06/10/2011 |
4.36
|
76,750 | 4.36 | 4.42 | 4.20 | 0 | 0 | 0 |
05/10/2011 |
4.36
|
85,500 | 4.26 | 4.36 | 4.26 | 0 | 0 | 0 |
04/10/2011 |
4.26
|
91,220 | 4.42 | 4.42 | 4.20 | 0 | 0 | 0 |
03/10/2011 |
4.42
|
76,020 | 4.42 | 4.47 | 4.42 | 0 | 0 | 0 |
30/09/2011 |
4.42
|
111,890 | 4.36 | 4.47 | 4.36 | 0 | 0 | 0 |
29/09/2011 |
4.36
|
122,540 | 4.47 | 4.58 | 4.26 | 0 | 0 | 0 |
28/09/2011 |
4.47
|
95,270 | 4.31 | 4.52 | 4.26 | 0 | 0 | 0 |
27/09/2011 |
4.31
|
90,200 | 4.26 | 4.31 | 4.20 | 0 | 0 | 0 |
26/09/2011 |
4.26
|
134,470 | 4.09 | 4.26 | 4.09 | 13,000 | 0 | 0.1 |
23/09/2011 |
4.09
|
93,810 | 4.26 | 4.31 | 4.09 | 0 | 0 | 0 |
22/09/2011 |
4.26
|
99,390 | 4.20 | 4.26 | 4.15 | 0 | 0 | 0 |
21/09/2011 |
4.20
|
100,750 | 4.20 | 4.31 | 4.15 | 0 | 0 | 0 |
20/09/2011 |
4.20
|
95,800 | 4.31 | 4.47 | 4.15 | 0 | 0 | 0 |
19/09/2011 |
4.31
|
114,610 | 4.47 | 4.47 | 4.31 | 500 | 0 | 0.0 |
16/09/2011 |
4.47
|
46,310 | 4.31 | 4.47 | 4.09 | 0 | 0 | 0 |
15/09/2011 |
4.31
|
101,580 | 4.36 | 4.42 | 4.26 | 0 | 0 | 0 |
14/09/2011 |
4.36
|
21,300 | 4.58 | 4.63 | 4.36 | 0 | 0 | 0 |
13/09/2011 |
4.58
|
140,280 | 4.74 | 4.79 | 4.52 | 0 | 0 | 0 |
12/09/2011 |
4.74
|
19,520 | 4.58 | 4.74 | 4.52 | 0 | 0 | 0 |
09/09/2011 |
4.58
|
99,710 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
08/09/2011 |
4.58
|
117,260 | 4.36 | 4.58 | 4.36 | 0 | 0 | 0 |
07/09/2011 |
4.36
|
86,390 | 4.47 | 4.47 | 4.31 | 0 | 0 | 0 |
06/09/2011 |
4.47
|
59,180 | 4.69 | 4.69 | 4.47 | 0 | 0 | 0 |
05/09/2011 |
4.69
|
48,960 | 4.85 | 4.85 | 4.63 | 0 | 0 | 0 |
01/09/2011 |
4.85
|
62,070 | 4.85 | 5.01 | 4.63 | 0 | 0 | 0 |
31/08/2011 |
4.85
|
41,410 | 4.90 | 4.90 | 4.69 | 0 | 0 | 0 |
30/08/2011 |
4.90
|
129,630 | 4.85 | 5.01 | 4.85 | 0 | 0 | 0 |
29/08/2011 |
4.85
|
53,310 | 4.63 | 4.85 | 4.47 | 0 | 0 | 0 |
26/08/2011 |
4.63
|
55,100 | 4.58 | 4.74 | 4.63 | 0 | 0 | 0 |
25/08/2011 |
4.58
|
36,280 | 4.58 | 4.58 | 4.42 | 0 | 0 | 0 |
24/08/2011 |
4.58
|
41,120 | 4.79 | 4.96 | 4.58 | 0 | 0 | 0 |
23/08/2011 |
4.79
|
35,020 | 4.79 | 4.85 | 4.74 | 0 | 0 | 0 |
22/08/2011 |
4.79
|
38,830 | 4.58 | 4.79 | 4.58 | 0 | 0 | 0 |
19/08/2011 |
4.58
|
59,790 | 4.74 | 4.74 | 4.52 | 0 | 0 | 0 |
18/08/2011 |
4.74
|
61,130 | 4.69 | 4.74 | 4.63 | 0 | 0 | 0 |
17/08/2011 |
4.69
|
44,570 | 4.63 | 4.69 | 4.58 | 0 | 0 | 0 |
16/08/2011 |
4.63
|
16,160 | 4.47 | 4.63 | 4.47 | 0 | 0 | 0 |
15/08/2011 |
4.47
|
28,650 | 4.31 | 4.47 | 4.42 | 0 | 0 | 0 |
12/08/2011 |
4.31
|
68,050 | 4.15 | 4.31 | 4.04 | 0 | 0 | 0 |
11/08/2011 |
4.15
|
39,380 | 4.09 | 4.15 | 3.93 | 0 | 0 | 0 |
10/08/2011 |
4.09
|
25,100 | 4.20 | 4.31 | 4.04 | 300 | 0 | 0.0 |
09/08/2011 |
4.20
|
20,670 | 4.42 | 4.42 | 4.20 | 0 | 0 | 0 |
08/08/2011 |
4.42
|
25,550 | 4.36 | 4.52 | 4.36 | 0 | 0 | 0 |
05/08/2011 |
4.36
|
19,560 | 4.20 | 4.36 | 4.20 | 0 | 0 | 0 |
04/08/2011 |
4.20
|
16,800 | 4.42 | 4.52 | 4.20 | 0 | 0 | 0 |
03/08/2011 |
4.42
|
5,500 | 4.42 | 4.52 | 4.42 | 0 | 0 | 0 |
02/08/2011 |
4.42
|
2,740 | 4.42 | 4.42 | 4.26 | 0 | 0 | 0 |
01/08/2011 |
4.42
|
5,110 | 4.63 | 4.63 | 4.42 | 0 | 0 | 0 |
29/07/2011 |
4.63
|
9,940 | 4.42 | 4.63 | 4.58 | 0 | 0 | 0 |
28/07/2011 |
4.42
|
4,920 | 4.58 | 4.74 | 4.36 | 100 | 0 | 0.0 |
27/07/2011 |
4.58
|
51,700 | 4.74 | 4.96 | 4.52 | 0 | 0 | 0 |
26/07/2011 |
4.74
|
65,950 | 4.90 | 4.90 | 4.69 | 0 | 0 | 0 |
25/07/2011 |
4.90
|
12,130 | 5.12 | 5.12 | 4.90 | 0 | 0 | 0 |
22/07/2011 |
5.12
|
2,330 | 5.33 | 5.33 | 5.12 | 0 | 0 | 0 |
21/07/2011 |
5.33
|
350 | 5.60 | 5.60 | 5.33 | 0 | 0 | 0 |
20/07/2011 |
5.60
|
4,510 | 5.87 | 5.87 | 5.60 | 0 | 0 | 0 |
19/07/2011 |
5.87
|
22,240 | 5.87 | 6.63 | 5.55 | 100 | 0 | 0.0 |