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) |
0.30 | 0.55% | 166,500 | -48,800 | -2.7 |
54.80
55.50
55.40
|
2 tháng
(2024-07-22) |
-1.70 | -2.98% | 367,000 | -81,699 | -4.5 |
54.30
57
55.40
|
3 tháng
(2024-06-20) |
-1 | -1.78% | 686,200 | -87,699 | -4.8 |
54.30
58.40
55.40
|
6 tháng
(2024-03-22) |
-1.30 | -2.30% | 1,400,300 | -146,294 | -8.1 |
54.30
58.40
55.40
|
12 tháng
(2023-09-25) |
5.66 | 11.41% | 3,706,100 | -265,394 | -14.5 |
48.52
58.40
55.40
|
24 tháng
(2022-09-29) |
10.39 | 23.14% | 7,964,900 | -582,168 | -32.4 |
41.77
58.40
55.40
|
36 tháng
(2021-10-04) |
18.95 | 52.13% | 11,080,600 | -291,334 | -18.0 |
36.35
58.40
55.40
|
60 tháng
(2019-10-15) |
12.66 | 29.68% | 17,940,820 | -670,595 | -34.7 |
32.52
58.40
55.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
18/11/2011 |
4.91
|
15,400 | 5.01 | 5.01 | 4.77 | 0 | 9,300 | -0.2 |
17/11/2011 |
5.01
|
2,480 | 5.01 | 5.01 | 4.97 | 0 | 900 | -0.0 |
16/11/2011 |
5.01
|
1,800 | 4.97 | 5.01 | 5.01 | 0 | 0 | 0 |
15/11/2011 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
14/11/2011 |
4.97
|
7,760 | 5.13 | 5.13 | 4.97 | 0 | 2,040 | -0.0 |
11/11/2011 |
5.13
|
300 | 4.95 | 5.13 | 5.13 | 0 | 0 | 0 |
10/11/2011 |
4.95
|
180 | 5.05 | 5.05 | 4.95 | 0 | 0 | 0 |
09/11/2011 |
5.05
|
20 | 5.01 | 5.05 | 5.03 | 0 | 0 | 0 |
08/11/2011 |
5.01
|
5,330 | 5.11 | 5.11 | 5.01 | 0 | 0 | 0 |
07/11/2011 |
5.11
|
460 | 5.11 | 5.11 | 5.11 | 460 | 0 | 0.0 |
04/11/2011 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
03/11/2011 |
5.11
|
810 | 5.11 | 5.11 | 5.09 | 0 | 0 | 0 |
02/11/2011 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
01/11/2011 |
5.11
|
8,940 | 5.13 | 5.22 | 5.11 | 0 | 0 | 0 |
31/10/2011 |
5.13
|
4,230 | 5.13 | 5.22 | 5.13 | 0 | 0 | 0 |
28/10/2011 |
5.13
|
21,310 | 4.95 | 5.13 | 5.07 | 0 | 0 | 0 |
27/10/2011 |
4.95
|
1,300 | 4.85 | 5.07 | 4.95 | 0 | 0 | 0 |
26/10/2011 |
4.85
|
15,800 | 4.62 | 4.85 | 4.77 | 0 | 0 | 0 |
25/10/2011 |
4.62
|
20 | 4.58 | 4.62 | 4.60 | 0 | 0 | 0 |
24/10/2011 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
21/10/2011 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
20/10/2011 |
4.58
|
100 | 4.60 | 4.60 | 4.58 | 0 | 0 | 0 |
19/10/2011 |
4.60
|
10,000 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 |
18/10/2011 |
4.68
|
4,000 | 4.68 | 4.72 | 4.68 | 0 | 0 | 0 |
17/10/2011 |
4.68
|
300 | 4.70 | 4.70 | 4.68 | 0 | 0 | 0 |
14/10/2011 |
4.70
|
1,000 | 4.68 | 4.70 | 4.70 | 0 | 0 | 0 |
13/10/2011 |
4.68
|
1,000 | 4.66 | 4.68 | 4.68 | 0 | 0 | 0 |
12/10/2011 |
4.66
|
330 | 4.72 | 4.72 | 4.66 | 0 | 0 | 0 |
11/10/2011 |
4.72
|
1,300 | 4.77 | 4.79 | 4.72 | 0 | 0 | 0 |
10/10/2011 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
07/10/2011 |
4.77
|
9,010 | 4.83 | 4.83 | 4.66 | 0 | 0 | 0 |
06/10/2011 |
4.83
|
50 | 4.62 | 4.83 | 4.83 | 0 | 0 | 0 |
05/10/2011 |
4.62
|
1,310 | 4.70 | 4.70 | 4.62 | 0 | 0 | 0 |
04/10/2011 |
4.70
|
1,030 | 4.74 | 4.74 | 4.56 | 0 | 0 | 0 |
03/10/2011 |
4.74
|
50 | 4.52 | 4.74 | 4.74 | 0 | 0 | 0 |
30/09/2011 |
4.52
|
20,370 | 4.50 | 4.52 | 4.52 | 0 | 0 | 0 |
29/09/2011 |
4.50
|
22,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
28/09/2011 |
4.70
|
60 | 4.60 | 4.83 | 4.70 | 0 | 0 | 0 |
27/09/2011 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
26/09/2011 |
4.60
|
10,080 | 4.83 | 4.83 | 4.60 | 0 | 0 | 0 |
23/09/2011 |
4.83
|
1,610 | 4.70 | 4.83 | 4.64 | 510 | 0 | 0.0 |
22/09/2011 |
4.70
|
1,500 | 4.70 | 4.70 | 4.54 | 0 | 0 | 0 |
21/09/2011 |
4.70
|
920 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
20/09/2011 |
4.70
|
1,520 | 4.81 | 4.83 | 4.70 | 0 | 0 | 0 |
19/09/2011 |
4.81
|
190 | 4.74 | 4.89 | 4.81 | 0 | 0 | 0 |
16/09/2011 |
4.74
|
1,170 | 4.91 | 4.91 | 4.70 | 0 | 0 | 0 |
15/09/2011 |
4.91
|
430 | 5.05 | 5.22 | 4.91 | 280 | 0 | 0.0 |
14/09/2011 |
5.05
|
870 | 5.01 | 5.11 | 4.87 | 0 | 0 | 0 |
13/09/2011 |
5.01
|
5,300 | 4.91 | 5.01 | 4.93 | 0 | 0 | 0 |
12/09/2011 |
4.91
|
18,450 | 4.91 | 4.93 | 4.91 | 17,250 | 0 | 0.4 |
09/09/2011 |
4.91
|
10 | 4.79 | 4.91 | 4.91 | 0 | 0 | 0 |
08/09/2011 |
4.79
|
13,950 | 4.79 | 4.91 | 4.62 | 0 | 0 | 0 |
07/09/2011 |
4.79
|
1,060 | 4.66 | 4.79 | 4.79 | 0 | 0 | 0 |
06/09/2011 |
4.66
|
1,010 | 4.89 | 4.89 | 4.66 | 0 | 0 | 0 |
05/09/2011 |
4.89
|
5,160 | 4.89 | 5.07 | 4.66 | 0 | 0 | 0 |
01/09/2011 |
4.89
|
44,050 | 4.66 | 4.89 | 4.70 | 0 | 0 | 0 |
31/08/2011 |
4.66
|
11,200 | 4.46 | 4.66 | 4.62 | 0 | 0 | 0 |
30/08/2011 |
4.46
|
5,930 | 4.42 | 4.62 | 4.46 | 0 | 0 | 0 |
29/08/2011 |
4.42
|
3,200 | 4.48 | 4.62 | 4.42 | 0 | 0 | 0 |
26/08/2011 |
4.48
|
720 | 4.46 | 4.54 | 4.44 | 0 | 0 | 0 |
25/08/2011 |
4.46
|
390 | 4.50 | 4.50 | 4.44 | 0 | 0 | 0 |
24/08/2011 |
4.50
|
2,930 | 4.44 | 4.50 | 4.42 | 0 | 0 | 0 |
23/08/2011 |
4.44
|
3,110 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
22/08/2011 |
4.44
|
3,500 | 4.44 | 4.44 | 4.42 | 0 | 0 | 0 |
19/08/2011 |
4.44
|
2,450 | 4.58 | 4.58 | 4.44 | 0 | 0 | 0 |
18/08/2011 |
4.58
|
16,660 | 4.38 | 4.58 | 4.46 | 0 | 0 | 0 |
17/08/2011 |
4.38
|
4,450 | 4.32 | 4.38 | 4.38 | 0 | 0 | 0 |
16/08/2011 |
4.32
|
1,310 | 4.38 | 4.38 | 4.32 | 0 | 0 | 0 |
15/08/2011 |
4.38
|
2,850 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
12/08/2011 |
4.38
|
1,000 | 4.25 | 4.38 | 4.29 | 0 | 0 | 0 |
11/08/2011 |
4.25
|
1,650 | 4.23 | 4.25 | 4.23 | 0 | 0 | 0 |
10/08/2011 |
4.23
|
2,500 | 4.11 | 4.29 | 4.23 | 0 | 0 | 0 |
09/08/2011 |
4.11
|
3,690 | 4.32 | 4.32 | 4.11 | 0 | 0 | 0 |
08/08/2011 |
4.32
|
4,560 | 4.38 | 4.38 | 4.29 | 0 | 0 | 0 |
05/08/2011 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
04/08/2011 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
03/08/2011 |
4.38
|
3,000 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
02/08/2011 |
4.38
|
6,340 | 4.40 | 4.40 | 4.21 | 0 | 0 | 0 |
01/08/2011 |
4.40
|
10 | 4.29 | 4.40 | 4.40 | 0 | 0 | 0 |
29/07/2011 |
4.29
|
1,560 | 4.38 | 4.38 | 4.29 | 0 | 0 | 0 |
28/07/2011 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
27/07/2011 |
4.38
|
610 | 4.36 | 4.38 | 4.34 | 0 | 0 | 0 |
26/07/2011 |
4.36
|
210 | 4.40 | 4.40 | 4.34 | 0 | 0 | 0 |
25/07/2011 |
4.40
|
2,110 | 4.29 | 4.40 | 4.36 | 0 | 0 | 0 |
22/07/2011 |
4.29
|
4,940 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
21/07/2011 |
4.29
|
8,000 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
20/07/2011 |
4.29
|
200 | 4.23 | 4.29 | 4.29 | 0 | 0 | 0 |
19/07/2011 |
4.23
|
1,120 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
18/07/2011 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
15/07/2011 |
4.23
|
2,680 | 4.44 | 4.44 | 4.23 | 0 | 0 | 0 |
14/07/2011 |
4.44
|
200 | 4.29 | 4.44 | 4.44 | 0 | 0 | 0 |
13/07/2011 |
4.29
|
200 | 4.40 | 4.40 | 4.29 | 0 | 0 | 0 |
12/07/2011 |
4.40
|
30 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
11/07/2011 |
4.40
|
1,560 | 4.29 | 4.40 | 4.19 | 0 | 0 | 0 |
08/07/2011 |
4.29
|
5,640 | 4.29 | 4.29 | 4.23 | 0 | 0 | 0 |
07/07/2011 |
4.29
|
10 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
06/07/2011 |
4.29
|
6,090 | 4.50 | 4.50 | 4.29 | 0 | 0 | 0 |
05/07/2011 |
4.50
|
10 | 4.29 | 4.50 | 4.50 | 0 | 0 | 0 |
04/07/2011 |
4.29
|
6,000 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |