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) |
-0.18 | -5% | 57,580,500 | -202,300 | -0.6 |
3.38
3.68
3.42
|
2 tháng
(2024-07-22) |
0.05 | 1.48% | 117,874,900 | 252,100 | 1.0 |
3.31
3.68
3.42
|
3 tháng
(2024-06-20) |
-0.55 | -13.85% | 184,978,600 | -391,204 | -1.5 |
3.31
3.97
3.42
|
6 tháng
(2024-03-22) |
-1.11 | -24.50% | 588,616,800 | -815,605 | -4.3 |
3.31
4.53
3.42
|
12 tháng
(2023-09-25) |
-0.40 | -10.47% | 1,675,951,300 | -200,987 | -1.8 |
2.93
4.72
3.42
|
24 tháng
(2022-09-29) |
-0.28 | -7.57% | 4,307,370,900 | -30,399 | -3.9 |
1.61
5.10
3.42
|
36 tháng
(2021-10-04) |
-0.11 | -3.12% | 8,141,559,700 | -3,030,537 | -23.2 |
1.61
10.50
3.42
|
60 tháng
(2019-10-15) |
2.28 | 200% | 13,538,945,220 | -14,541,497 | -49.0 |
0.95
10.50
3.42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
3.40
|
399,140 | 3.55 | 3.55 | 3.40 | 10,000 | 0 | 0.1 |
18/11/2011 |
3.55
|
981,210 | 3.70 | 3.70 | 3.55 | 12,100 | 0 | 0.1 |
17/11/2011 |
3.70
|
711,900 | 3.86 | 3.86 | 3.70 | 6,370 | 0 | 0.0 |
16/11/2011 |
3.86
|
959,820 | 3.76 | 3.91 | 3.65 | 13,630 | 30 | 0.1 |
15/11/2011 |
3.76
|
3,772,470 | 3.91 | 3.91 | 3.76 | 0 | 57,460 | -0.4 |
14/11/2011 |
3.91
|
275,150 | 4.12 | 4.12 | 3.91 | 0 | 0 | 0 |
11/11/2011 |
4.12
|
132,690 | 4.32 | 4.32 | 4.12 | 10,000 | 0 | 0.1 |
10/11/2011 |
4.32
|
802,120 | 4.53 | 4.53 | 4.32 | 0 | 0 | 0 |
09/11/2011 |
4.53
|
1,818,750 | 4.73 | 4.73 | 4.53 | 0 | 0 | 0 |
08/11/2011 |
4.73
|
962,000 | 4.84 | 4.84 | 4.63 | 0 | 0 | 0 |
07/11/2011 |
4.84
|
985,470 | 4.99 | 4.99 | 4.78 | 2,150 | 0 | 0.0 |
04/11/2011 |
4.99
|
1,734,920 | 5.04 | 5.04 | 4.84 | 10,000 | 0 | 0.1 |
03/11/2011 |
5.04
|
875,150 | 4.94 | 5.04 | 4.84 | 0 | 0 | 0 |
02/11/2011 |
4.94
|
915,800 | 5.14 | 5.14 | 4.89 | 40,000 | 0 | 0.4 |
01/11/2011 |
5.14
|
1,249,180 | 5.40 | 5.40 | 5.14 | 0 | 0 | 0 |
31/10/2011 |
5.40
|
1,994,490 | 5.25 | 5.50 | 5.35 | 30 | 1,470 | -0.0 |
28/10/2011 |
5.25
|
2,516,280 | 5.04 | 5.25 | 5.09 | 0 | 0 | 0 |
27/10/2011 |
5.04
|
1,922,920 | 5.09 | 5.09 | 4.89 | 0 | 0 | 0 |
26/10/2011 |
5.09
|
1,559,350 | 5.25 | 5.25 | 4.99 | 0 | 0 | 0 |
25/10/2011 |
5.25
|
512,890 | 5.25 | 5.30 | 5.14 | 0 | 0 | 0 |
24/10/2011 |
5.25
|
1,290,540 | 5.40 | 5.56 | 5.14 | 470 | 0 | 0.0 |
21/10/2011 |
5.40
|
1,117,110 | 5.20 | 5.45 | 5.14 | 0 | 0 | 0 |
20/10/2011 |
5.20
|
501,880 | 5.30 | 5.35 | 5.14 | 0 | 0 | 0 |
19/10/2011 |
5.30
|
1,060,600 | 5.40 | 5.50 | 5.14 | 3,470 | 0 | 0.0 |
18/10/2011 |
5.40
|
589,870 | 5.66 | 5.66 | 5.40 | 0 | 0 | 0 |
17/10/2011 |
5.66
|
690,530 | 5.92 | 5.92 | 5.66 | 5,370 | 0 | 0.1 |
14/10/2011 |
5.92
|
1,727,790 | 5.66 | 5.92 | 5.56 | 0 | 0 | 0 |
13/10/2011 |
5.66
|
2,257,520 | 5.86 | 5.86 | 5.61 | 0 | 0 | 0 |
12/10/2011 |
5.86
|
331,640 | 6.17 | 6.17 | 5.86 | 0 | 0 | 0 |
11/10/2011 |
6.17
|
1,421,620 | 6.48 | 6.48 | 6.17 | 1,000 | 200 | 0.0 |
10/10/2011 |
6.48
|
563,980 | 6.79 | 6.89 | 6.48 | 0 | 0 | 0 |
07/10/2011 |
6.79
|
2,122,230 | 7.10 | 7.10 | 6.79 | 1,000 | 1,000 | 0.0 |
06/10/2011 |
7.10
|
620,050 | 6.94 | 7.20 | 6.89 | 0 | 0 | 0 |
05/10/2011 |
6.94
|
802,920 | 6.94 | 7.05 | 6.89 | 0 | 0 | 0 |
04/10/2011 |
6.94
|
1,156,730 | 7.10 | 7.10 | 6.84 | 0 | 4,000 | -0.1 |
03/10/2011 |
7.10
|
1,289,250 | 7.10 | 7.36 | 7.10 | 1,200 | 0 | 0.0 |
30/09/2011 |
7.10
|
469,130 | 7.41 | 7.51 | 7.10 | 0 | 0 | 0 |
29/09/2011 |
7.41
|
1,560,590 | 7.20 | 7.56 | 7.05 | 0 | 0 | 0 |
28/09/2011 |
7.20
|
2,081,420 | 6.89 | 7.20 | 6.94 | 0 | 0 | 0 |
27/09/2011 |
6.89
|
730,780 | 6.94 | 7.15 | 6.89 | 0 | 0 | 0 |
26/09/2011 |
6.94
|
452,110 | 6.94 | 7.15 | 6.89 | 0 | 0 | 0 |
23/09/2011 |
6.94
|
429,480 | 7.20 | 7.20 | 6.94 | 0 | 0 | 0 |
22/09/2011 |
7.20
|
628,420 | 6.89 | 7.20 | 6.79 | 0 | 0 | 0 |
21/09/2011 |
6.89
|
1,208,420 | 7.20 | 7.41 | 6.84 | 0 | 0 | 0 |
20/09/2011 |
7.20
|
1,188,380 | 7.56 | 7.56 | 7.20 | 4,000 | 0 | 0.1 |
19/09/2011 |
7.56
|
1,201,890 | 7.25 | 7.56 | 6.94 | 0 | 0 | 0 |
16/09/2011 |
7.25
|
2,064,700 | 7.61 | 7.61 | 7.25 | 0 | 0 | 0 |
15/09/2011 |
7.61
|
1,984,640 | 7.72 | 7.72 | 7.36 | 0 | 0 | 0 |
14/09/2011 |
7.72
|
1,556,870 | 8.08 | 8.13 | 7.72 | 0 | 1,000 | -0.0 |
13/09/2011 |
8.08
|
2,466,880 | 7.72 | 8.08 | 7.61 | 0 | 0 | 0 |
12/09/2011 |
7.72
|
2,675,060 | 7.36 | 7.72 | 7.56 | 900 | 0 | 0.0 |
09/09/2011 |
7.36
|
137,200 | 7.05 | 7.36 | 7.36 | 0 | 1,200 | -0.0 |
08/09/2011 |
7.05
|
43,030 | 6.74 | 7.05 | 7.05 | 0 | 0 | 0 |
07/09/2011 |
6.74
|
1,555,490 | 6.43 | 6.74 | 6.43 | 0 | 0 | 0 |
06/09/2011 |
6.43
|
897,320 | 6.69 | 6.74 | 6.38 | 0 | 0 | 0 |
05/09/2011 |
6.69
|
905,560 | 6.89 | 6.94 | 6.58 | 0 | 0 | 0 |
01/09/2011 |
6.89
|
740,250 | 6.94 | 7.15 | 6.79 | 1,000 | 0 | 0.0 |
31/08/2011 |
6.94
|
1,126,700 | 6.89 | 7.20 | 6.69 | 0 | 0 | 0 |
30/08/2011 |
6.89
|
1,900,930 | 7.10 | 7.20 | 6.79 | 0 | 100 | -0.0 |
29/08/2011 |
7.10
|
1,007,310 | 6.79 | 7.10 | 6.74 | 0 | 0 | 0 |
26/08/2011 |
6.79
|
1,119,750 | 6.48 | 6.79 | 6.38 | 0 | 0 | 0 |
25/08/2011 |
6.48
|
1,050,770 | 6.17 | 6.48 | 6.07 | 0 | 0 | 0 |
24/08/2011 |
6.17
|
1,489,430 | 5.92 | 6.17 | 6.02 | 0 | 0 | 0 |
23/08/2011 |
5.92
|
482,590 | 5.97 | 6.07 | 5.81 | 0 | 0 | 0 |
22/08/2011 |
5.97
|
677,270 | 5.71 | 5.97 | 5.66 | 0 | 0 | 0 |
19/08/2011 |
5.71
|
418,700 | 5.86 | 5.86 | 5.61 | 0 | 0 | 0 |
18/08/2011 |
5.86
|
258,100 | 5.86 | 6.07 | 5.81 | 0 | 0 | 0 |
17/08/2011 |
5.86
|
113,290 | 5.71 | 5.86 | 5.66 | 0 | 0 | 0 |
16/08/2011 |
5.71
|
299,750 | 5.76 | 5.86 | 5.71 | 0 | 0 | 0 |
15/08/2011 |
5.76
|
376,190 | 5.76 | 5.81 | 5.66 | 0 | 0 | 0 |
12/08/2011 |
5.76
|
199,850 | 5.61 | 5.76 | 5.61 | 0 | 0 | 0 |
11/08/2011 |
5.61
|
535,160 | 5.81 | 5.81 | 5.56 | 0 | 0 | 0 |
10/08/2011 |
5.81
|
181,630 | 5.76 | 5.86 | 5.66 | 0 | 0 | 0 |
09/08/2011 |
5.76
|
581,480 | 5.86 | 5.86 | 5.61 | 0 | 0 | 0 |
08/08/2011 |
5.86
|
171,150 | 6.07 | 6.07 | 5.81 | 100 | 0 | 0.0 |
05/08/2011 |
6.07
|
285,320 | 6.28 | 6.38 | 6.07 | 0 | 0 | 0 |
04/08/2011 |
6.28
|
457,690 | 6.02 | 6.28 | 5.97 | 0 | 0 | 0 |
03/08/2011 |
6.02
|
724,220 | 6.02 | 6.02 | 5.76 | 0 | 0 | 0 |
02/08/2011 |
6.02
|
354,470 | 6.33 | 6.33 | 6.02 | 0 | 0 | 0 |
01/08/2011 |
6.33
|
361,180 | 6.33 | 6.43 | 6.02 | 0 | 0 | 0 |
29/07/2011 |
6.33
|
401,710 | 6.48 | 6.58 | 6.17 | 0 | 0 | 0 |
28/07/2011 |
6.48
|
533,830 | 6.17 | 6.48 | 6.33 | 0 | 0 | 0 |
27/07/2011 |
6.17
|
316,550 | 5.92 | 6.17 | 6.02 | 0 | 0 | 0 |
26/07/2011 |
5.92
|
1,254,700 | 6.12 | 6.12 | 5.86 | 0 | 0 | 0 |
25/07/2011 |
6.12
|
281,640 | 6.43 | 6.43 | 6.12 | 0 | 0 | 0 |
22/07/2011 |
6.43
|
176,340 | 6.74 | 6.74 | 6.43 | 0 | 0 | 0 |
21/07/2011 |
6.74
|
1,230,170 | 6.94 | 6.94 | 6.64 | 0 | 0 | 0 |
20/07/2011 |
6.94
|
627,500 | 7.00 | 7.00 | 6.79 | 1,000 | 0 | 0.0 |
19/07/2011 |
7.00
|
450,510 | 7.15 | 7.20 | 6.84 | 200 | 0 | 0.0 |
18/07/2011 |
7.15
|
36,868 | 7.30 | 7.30 | 6.94 | 0 | 0 | 0 |
15/07/2011 |
7.30
|
1,707,780 | 7.10 | 7.30 | 6.79 | 0 | 0 | 0 |
14/07/2011 |
7.10
|
486,130 | 7.46 | 7.46 | 7.10 | 0 | 0 | 0 |
13/07/2011 |
7.46
|
136,500 | 7.82 | 7.82 | 7.46 | 0 | 0 | 0 |
12/07/2011 |
7.82
|
280,530 | 8.18 | 8.18 | 7.82 | 0 | 0 | 0 |
11/07/2011 |
8.18
|
903,790 | 8.59 | 8.59 | 8.18 | 0 | 0 | 0 |
08/07/2011 |
8.59
|
14,130 | 9.00 | 9.00 | 8.59 | 0 | 0 | 0 |
07/07/2011 |
9.00
|
5,690 | 9.47 | 9.47 | 9.00 | 0 | 0 | 0 |
06/07/2011 |
9.47
|
2,490 | 9.93 | 9.93 | 9.47 | 0 | 0 | 0 |
05/07/2011 |
9.93
|
19,670 | 10.44 | 10.44 | 9.93 | 0 | 0 | 0 |
04/07/2011 |
10.44
|
94,640 | 10.96 | 10.96 | 10.44 | 0 | 0 | 0 |