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) |
-0.70 | -4.05% | 23,878,600 | -178,443 | -3.1 |
16.40
17.60
16.60
|
2 tháng
(2024-07-22) |
-0.20 | -1.19% | 56,205,900 | -415,643 | -7.1 |
16.40
17.60
16.60
|
3 tháng
(2024-06-21) |
-0.50 | -2.92% | 90,573,000 | -723,413 | -12.3 |
16.40
17.70
16.60
|
6 tháng
(2024-03-25) |
-2.60 | -13.54% | 297,019,179 | -1,590,235 | -35.7 |
16.40
19.70
16.60
|
12 tháng
(2023-09-25) |
-4.10 | -19.81% | 927,519,907 | 7,089,759 | 163.6 |
16.40
24.50
16.60
|
24 tháng
(2022-09-30) |
-5.40 | -24.55% | 1,693,304,115 | 11,280,704 | 236.2 |
10.80
28.50
16.60
|
36 tháng
(2021-10-05) |
6.20 | 59.62% | 2,544,226,478 | 6,507,200 | 209.0 |
10.10
51.30
16.60
|
60 tháng
(2019-10-16) |
14 | 538.46% | 4,765,157,137 | -53,098,829 | 87.1 |
1.30
51.30
16.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2011 |
4.17
|
75,700 | 4.27 | 4.32 | 4.17 | 0 | 0 | 0 |
23/11/2011 |
4.27
|
132,400 | 4.22 | 4.32 | 4.22 | 0 | 0 | 0 |
22/11/2011 |
4.22
|
142,400 | 4.22 | 4.22 | 4.07 | 0 | 0 | 0 |
21/11/2011 |
4.22
|
111,800 | 4.32 | 4.37 | 4.17 | 0 | 0 | 0 |
18/11/2011 |
4.32
|
63,200 | 4.32 | 4.32 | 4.17 | 0 | 0 | 0 |
17/11/2011 |
4.32
|
107,000 | 4.46 | 4.56 | 4.32 | 0 | 0 | 0 |
16/11/2011 |
4.46
|
236,100 | 4.27 | 4.46 | 4.27 | 0 | 0 | 0 |
15/11/2011 |
4.27
|
106,600 | 4.27 | 4.46 | 3.97 | 0 | 0 | 0 |
14/11/2011 |
4.27
|
239,300 | 4.46 | 4.46 | 4.22 | 0 | 0 | 0 |
11/11/2011 |
4.46
|
80,000 | 4.51 | 4.71 | 4.41 | 0 | 0 | 0 |
10/11/2011 |
4.51
|
362,500 | 4.76 | 4.76 | 4.51 | 0 | 0 | 0 |
09/11/2011 |
4.76
|
49,400 | 4.91 | 4.91 | 4.76 | 0 | 0 | 0 |
08/11/2011 |
4.91
|
141,500 | 4.86 | 4.96 | 4.81 | 0 | 0 | 0 |
07/11/2011 |
4.86
|
114,000 | 4.96 | 5.01 | 4.86 | 0 | 0 | 0 |
04/11/2011 |
4.96
|
189,800 | 5.11 | 5.11 | 4.91 | 0 | 0 | 0 |
03/11/2011 |
5.11
|
122,200 | 5.06 | 5.11 | 4.96 | 0 | 0 | 0 |
02/11/2011 |
5.06
|
167,300 | 5.16 | 5.26 | 5.01 | 0 | 0 | 0 |
01/11/2011 |
5.16
|
213,100 | 5.41 | 5.41 | 5.16 | 0 | 0 | 0 |
31/10/2011 |
5.41
|
250,500 | 5.41 | 5.70 | 5.41 | 0 | 0 | 0 |
28/10/2011 |
5.41
|
532,000 | 5.06 | 5.41 | 5.11 | 0 | 0 | 0 |
27/10/2011 |
5.06
|
151,000 | 5.01 | 5.16 | 5.01 | 0 | 0 | 0 |
26/10/2011 |
5.01
|
29,100 | 5.01 | 5.11 | 4.96 | 0 | 0 | 0 |
25/10/2011 |
5.01
|
106,700 | 5.11 | 5.16 | 4.96 | 0 | 0 | 0 |
24/10/2011 |
5.11
|
90,800 | 5.21 | 5.31 | 5.11 | 0 | 0 | 0 |
21/10/2011 |
5.21
|
136,100 | 4.96 | 5.21 | 4.96 | 0 | 0 | 0 |
20/10/2011 |
4.96
|
53,200 | 4.96 | 5.01 | 4.86 | 0 | 0 | 0 |
19/10/2011 |
4.96
|
51,500 | 4.86 | 5.01 | 4.86 | 0 | 0 | 0 |
18/10/2011 |
4.86
|
67,700 | 4.86 | 4.96 | 4.76 | 0 | 0 | 0 |
17/10/2011 |
4.86
|
71,400 | 5.06 | 5.06 | 4.86 | 0 | 0 | 0 |
14/10/2011 |
5.06
|
65,200 | 5.01 | 5.16 | 5.06 | 0 | 0 | 0 |
13/10/2011 |
5.01
|
83,100 | 5.01 | 5.11 | 4.91 | 0 | 0 | 0 |
12/10/2011 |
5.01
|
251,800 | 5.21 | 5.21 | 4.91 | 0 | 0 | 0 |
11/10/2011 |
5.21
|
114,000 | 5.11 | 5.36 | 5.16 | 0 | 0 | 0 |
10/10/2011 |
5.11
|
124,200 | 5.36 | 5.36 | 5.11 | 0 | 0 | 0 |
07/10/2011 |
5.36
|
168,700 | 5.56 | 5.61 | 5.31 | 0 | 0 | 0 |
06/10/2011 |
5.56
|
181,600 | 5.21 | 5.61 | 5.21 | 0 | 0 | 0 |
05/10/2011 |
5.21
|
199,200 | 5.31 | 5.46 | 5.21 | 0 | 0 | 0 |
04/10/2011 |
5.31
|
211,400 | 4.96 | 5.31 | 4.96 | 0 | 0 | 0 |
03/10/2011 |
4.96
|
185,400 | 5.16 | 5.31 | 4.91 | 0 | 0 | 0 |
30/09/2011 |
5.16
|
121,900 | 5.41 | 5.41 | 5.16 | 0 | 0 | 0 |
29/09/2011 |
5.41
|
317,900 | 5.70 | 5.70 | 5.31 | 0 | 0 | 0 |
28/09/2011 |
5.70
|
121,900 | 5.61 | 5.85 | 5.65 | 0 | 0 | 0 |
27/09/2011 |
5.61
|
194,400 | 5.70 | 5.75 | 5.61 | 0 | 0 | 0 |
26/09/2011 |
5.70
|
77,600 | 5.75 | 5.80 | 5.65 | 0 | 0 | 0 |
23/09/2011 |
5.75
|
145,600 | 5.85 | 5.85 | 5.70 | 0 | 0 | 0 |
22/09/2011 |
5.85
|
235,100 | 5.70 | 5.95 | 5.65 | 0 | 0 | 0 |
21/09/2011 |
5.70
|
187,400 | 5.61 | 5.80 | 5.61 | 0 | 0 | 0 |
20/09/2011 |
5.61
|
180,500 | 5.85 | 5.90 | 5.61 | 0 | 0 | 0 |
19/09/2011 |
5.85
|
247,500 | 5.61 | 5.90 | 5.51 | 0 | 0 | 0 |
16/09/2011 |
5.61
|
397,500 | 5.90 | 6.05 | 5.56 | 0 | 0 | 0 |
15/09/2011 |
5.90
|
401,900 | 6.10 | 6.15 | 5.85 | 0 | 0 | 0 |
14/09/2011 |
6.10
|
739,400 | 6.50 | 6.55 | 6.10 | 0 | 0 | 0 |
13/09/2011 |
6.50
|
831,200 | 6.40 | 6.70 | 6.35 | 0 | 0 | 0 |
12/09/2011 |
6.40
|
783,300 | 5.95 | 6.45 | 5.85 | 0 | 0 | 0 |
09/09/2011 |
5.95
|
370,500 | 6.05 | 6.20 | 5.90 | 0 | 0 | 0 |
08/09/2011 |
6.05
|
471,700 | 6.00 | 6.30 | 6.00 | 0 | 0 | 0 |
07/09/2011 |
6.00
|
461,000 | 5.70 | 6.00 | 5.61 | 0 | 0 | 0 |
06/09/2011 |
5.70
|
419,100 | 5.95 | 5.95 | 5.65 | 0 | 0 | 0 |
05/09/2011 |
5.95
|
769,100 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
01/09/2011 |
5.80
|
765,300 | 5.46 | 5.80 | 5.41 | 0 | 0 | 0 |
31/08/2011 |
5.46
|
451,000 | 5.41 | 5.65 | 5.36 | 0 | 500 | -0.0 |
30/08/2011 |
5.41
|
765,200 | 5.16 | 5.41 | 5.31 | 0 | 0 | 0 |
29/08/2011 |
5.16
|
486,800 | 4.86 | 5.16 | 4.81 | 0 | 0 | 0 |
26/08/2011 |
4.86
|
86,600 | 4.76 | 4.96 | 4.81 | 0 | 0 | 0 |
25/08/2011 |
4.76
|
298,800 | 4.86 | 5.06 | 4.71 | 0 | 0 | 0 |
24/08/2011 |
4.86
|
223,700 | 4.71 | 5.06 | 4.81 | 0 | 0 | 0 |
23/08/2011 |
4.71
|
148,400 | 4.81 | 5.06 | 4.66 | 0 | 0 | 0 |
22/08/2011 |
4.81
|
231,700 | 4.46 | 4.81 | 4.66 | 0 | 0 | 0 |
19/08/2011 |
4.46
|
118,400 | 4.66 | 4.71 | 4.41 | 0 | 0 | 0 |
18/08/2011 |
4.66
|
101,800 | 4.61 | 4.86 | 4.61 | 0 | 0 | 0 |
17/08/2011 |
4.61
|
196,100 | 4.32 | 4.61 | 4.46 | 0 | 0 | 0 |
16/08/2011 |
4.32
|
28,700 | 4.22 | 4.37 | 4.27 | 0 | 0 | 0 |
15/08/2011 |
4.22
|
26,700 | 4.22 | 4.27 | 4.22 | 0 | 0 | 0 |
12/08/2011 |
4.22
|
36,400 | 4.22 | 4.27 | 4.22 | 0 | 0 | 0 |
11/08/2011 |
4.22
|
48,900 | 4.22 | 4.27 | 4.07 | 0 | 0 | 0 |
10/08/2011 |
4.22
|
43,700 | 4.07 | 4.32 | 4.17 | 0 | 0 | 0 |
09/08/2011 |
4.07
|
206,700 | 4.27 | 4.27 | 4.02 | 0 | 0 | 0 |
08/08/2011 |
4.27
|
57,200 | 4.41 | 4.41 | 4.22 | 0 | 0 | 0 |
05/08/2011 |
4.41
|
101,400 | 4.46 | 4.61 | 4.41 | 0 | 0 | 0 |
04/08/2011 |
4.46
|
67,300 | 4.22 | 4.46 | 4.27 | 0 | 0 | 0 |
03/08/2011 |
4.22
|
37,600 | 4.17 | 4.27 | 4.07 | 0 | 0 | 0 |
02/08/2011 |
4.17
|
59,800 | 4.37 | 4.37 | 4.17 | 0 | 0 | 0 |
01/08/2011 |
4.37
|
54,400 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
29/07/2011 |
4.46
|
47,100 | 4.56 | 4.56 | 4.46 | 0 | 0 | 0 |
28/07/2011 |
4.56
|
22,100 | 4.51 | 4.66 | 4.56 | 0 | 0 | 0 |
27/07/2011 |
4.51
|
29,300 | 4.51 | 4.81 | 4.46 | 0 | 0 | 0 |
26/07/2011 |
4.51
|
45,800 | 4.51 | 4.56 | 4.46 | 0 | 0 | 0 |
25/07/2011 |
4.51
|
43,900 | 4.66 | 4.66 | 4.51 | 0 | 0 | 0 |
22/07/2011 |
4.66
|
21,100 | 4.66 | 4.76 | 4.66 | 0 | 0 | 0 |
21/07/2011 |
4.66
|
30,700 | 4.76 | 4.81 | 4.66 | 0 | 0 | 0 |
20/07/2011 |
4.76
|
139,700 | 4.56 | 4.81 | 4.66 | 0 | 0 | 0 |
19/07/2011 |
4.56
|
184,400 | 4.61 | 4.76 | 4.56 | 0 | 0 | 0 |
18/07/2011 |
4.61
|
38,700 | 4.71 | 4.71 | 4.56 | 0 | 0 | 0 |
15/07/2011 |
4.71
|
51,200 | 4.76 | 4.76 | 4.66 | 0 | 0 | 0 |
14/07/2011 |
4.76
|
30,500 | 4.76 | 4.76 | 4.66 | 0 | 0 | 0 |
13/07/2011 |
4.76
|
22,800 | 4.86 | 4.86 | 4.76 | 0 | 0 | 0 |
12/07/2011 |
4.86
|
31,400 | 4.76 | 4.86 | 4.71 | 0 | 0 | 0 |
11/07/2011 |
4.76
|
48,500 | 4.91 | 4.96 | 4.76 | 0 | 0 | 0 |
08/07/2011 |
4.91
|
45,000 | 4.91 | 4.91 | 4.81 | 0 | 0 | 0 |
07/07/2011 |
4.91
|
25,400 | 4.76 | 4.91 | 4.81 | 0 | 0 | 0 |