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 | 0% | 46,367,000 | 102,692 | 1.1 |
10.55
11.30
10.85
|
2 tháng
(2024-07-22) |
0.31 | 2.91% | 87,891,900 | -252,415 | -2.8 |
9.72
11.30
10.85
|
3 tháng
(2024-06-21) |
-0.27 | -2.39% | 117,675,400 | -64,725 | -0.7 |
9.72
11.30
10.85
|
6 tháng
(2024-03-25) |
-2.56 | -19.06% | 372,063,300 | -1,036,926 | -15.0 |
9.72
13.50
10.85
|
12 tháng
(2023-09-25) |
-1.55 | -12.53% | 1,085,180,800 | 41,376 | -3.0 |
9.14
13.50
10.85
|
24 tháng
(2022-09-30) |
1.93 | 21.68% | 3,009,438,400 | 403,338 | -2.7 |
4.13
14.22
10.85
|
36 tháng
(2021-10-05) |
-1.65 | -13.19% | 4,394,200,000 | -3,121,473 | -64.3 |
4.13
20.84
10.85
|
60 tháng
(2019-10-16) |
5.98 | 122.90% | 5,520,903,060 | -29,509,551 | -458.7 |
2.11
20.84
10.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
4.49
|
150,540 | 4.62 | 4.67 | 4.49 | 3,690 | 0 | 0.0 |
18/11/2011 |
4.62
|
507,360 | 4.62 | 4.62 | 4.40 | 120,000 | 0 | 1.3 |
17/11/2011 |
4.62
|
265,340 | 4.75 | 4.80 | 4.62 | 1,000 | 0 | 0.0 |
16/11/2011 |
4.75
|
596,960 | 4.53 | 4.75 | 4.58 | 100,000 | 2,000 | 1.1 |
15/11/2011 |
4.53
|
330,080 | 4.62 | 4.75 | 4.53 | 2,000 | 0 | 0.0 |
14/11/2011 |
4.62
|
529,120 | 4.84 | 4.84 | 4.62 | 1,000 | 0 | 0.0 |
11/11/2011 |
4.84
|
433,440 | 4.93 | 5.06 | 4.84 | 0 | 90,190 | -1.0 |
10/11/2011 |
4.93
|
606,180 | 5.06 | 5.06 | 4.93 | 0 | 0 | 0 |
09/11/2011 |
5.06
|
190,880 | 5.15 | 5.15 | 5.06 | 0 | 0 | 0 |
08/11/2011 |
5.15
|
381,160 | 5.02 | 5.19 | 4.93 | 0 | 0 | 0 |
07/11/2011 |
5.02
|
359,770 | 5.15 | 5.15 | 4.97 | 3,370 | 0 | 0.0 |
04/11/2011 |
5.15
|
440,920 | 5.19 | 5.24 | 5.15 | 1,000 | 0 | 0.0 |
03/11/2011 |
5.19
|
585,700 | 5.24 | 5.28 | 5.11 | 0 | 5,040 | -0.1 |
02/11/2011 |
5.24
|
499,410 | 5.37 | 5.37 | 5.19 | 17,100 | 35,000 | -0.2 |
01/11/2011 |
5.37
|
276,730 | 5.50 | 5.50 | 5.37 | 0 | 0 | 0 |
31/10/2011 |
5.50
|
918,020 | 5.55 | 5.77 | 5.50 | 2,500 | 5,000 | -0.0 |
28/10/2011 |
5.55
|
1,261,530 | 5.28 | 5.55 | 5.33 | 0 | 0 | 0 |
27/10/2011 |
5.28
|
286,830 | 5.37 | 5.37 | 5.28 | 1,500 | 0 | 0.0 |
26/10/2011 |
5.37
|
917,000 | 5.24 | 5.41 | 5.24 | 2,000 | 0 | 0.0 |
25/10/2011 |
5.24
|
201,800 | 5.33 | 5.33 | 5.24 | 0 | 150 | -0.0 |
24/10/2011 |
5.33
|
348,510 | 5.41 | 5.50 | 5.33 | 0 | 0 | 0 |
21/10/2011 |
5.41
|
761,150 | 5.28 | 5.50 | 5.28 | 0 | 0 | 0 |
20/10/2011 |
5.28
|
135,350 | 5.33 | 5.41 | 5.28 | 1,000 | 0 | 0.0 |
19/10/2011 |
5.33
|
447,280 | 5.19 | 5.37 | 5.19 | 0 | 0 | 0 |
18/10/2011 |
5.19
|
306,110 | 5.28 | 5.33 | 5.19 | 20,000 | 0 | 0.2 |
17/10/2011 |
5.28
|
418,980 | 5.46 | 5.50 | 5.28 | 5,000 | 0 | 0.1 |
14/10/2011 |
5.46
|
363,970 | 5.41 | 5.55 | 5.41 | 0 | 0 | 0 |
13/10/2011 |
5.41
|
405,780 | 5.33 | 5.46 | 5.24 | 0 | 0 | 0 |
12/10/2011 |
5.33
|
790,560 | 5.46 | 5.46 | 5.24 | 22,000 | 0 | 0.3 |
11/10/2011 |
5.46
|
1,231,510 | 5.55 | 5.59 | 5.41 | 30,000 | 0 | 0.4 |
10/10/2011 |
5.55
|
660,870 | 5.68 | 5.72 | 5.50 | 50 | 0 | 0.0 |
07/10/2011 |
5.68
|
562,770 | 5.81 | 5.85 | 5.68 | 10,100 | 0 | 0.1 |
06/10/2011 |
5.81
|
445,620 | 5.55 | 5.81 | 5.63 | 0 | 0 | 0 |
05/10/2011 |
5.55
|
494,900 | 5.55 | 5.77 | 5.55 | 300 | 0 | 0.0 |
04/10/2011 |
5.55
|
523,980 | 5.59 | 5.68 | 5.50 | 0 | 0 | 0 |
03/10/2011 |
5.59
|
790,450 | 5.81 | 5.85 | 5.59 | 100,000 | 470 | 1.3 |
30/09/2011 |
5.81
|
504,670 | 5.99 | 5.99 | 5.81 | 40,000 | 0 | 0.5 |
29/09/2011 |
5.99
|
673,210 | 6.03 | 6.03 | 5.81 | 186,860 | 0 | 2.5 |
28/09/2011 |
6.03
|
372,050 | 6.03 | 6.12 | 5.99 | 0 | 0 | 0 |
27/09/2011 |
6.03
|
731,930 | 6.03 | 6.16 | 5.99 | 2,000 | 0 | 0.0 |
26/09/2011 |
6.03
|
635,730 | 6.16 | 6.21 | 6.03 | 0 | 40,000 | -0.6 |
23/09/2011 |
6.16
|
522,550 | 6.25 | 6.25 | 6.12 | 0 | 1,000 | -0.0 |
22/09/2011 |
6.25
|
880,980 | 6.03 | 6.29 | 5.99 | 1,000 | 62,000 | -0.9 |
21/09/2011 |
6.03
|
503,330 | 6.12 | 6.21 | 6.03 | 0 | 0 | 0 |
20/09/2011 |
6.12
|
707,560 | 6.34 | 6.34 | 6.07 | 2,000 | 0 | 0.0 |
19/09/2011 |
6.34
|
786,530 | 6.16 | 6.34 | 6.12 | 35,000 | 0 | 0.5 |
16/09/2011 |
6.16
|
919,120 | 6.47 | 6.47 | 6.16 | 0 | 0 | 0 |
15/09/2011 |
6.47
|
1,491,470 | 6.38 | 6.51 | 6.12 | 76,000 | 0 | 1.1 |
14/09/2011 |
6.38
|
2,023,430 | 6.65 | 6.87 | 6.38 | 30,000 | 13,500 | 0.2 |
13/09/2011 |
6.65
|
2,829,580 | 6.34 | 6.65 | 6.29 | 0 | 420 | -0.0 |
12/09/2011 |
6.34
|
1,105,100 | 6.47 | 6.51 | 6.21 | 150,000 | 0 | 2.2 |
09/09/2011 |
6.47
|
1,024,110 | 6.47 | 6.56 | 6.29 | 0 | 0 | 0 |
08/09/2011 |
6.47
|
1,326,470 | 6.38 | 6.69 | 6.47 | 30,000 | 24,570 | 0.1 |
07/09/2011 |
6.38
|
4,429,870 | 6.12 | 6.38 | 5.90 | 5,200 | 501,500 | -7.0 |
06/09/2011 |
6.12
|
1,304,560 | 6.43 | 6.43 | 6.12 | 24,000 | 37,000 | -0.2 |
05/09/2011 |
6.43
|
1,207,580 | 6.73 | 6.73 | 6.43 | 0 | 0 | 0 |
01/09/2011 |
6.73
|
1,457,770 | 6.56 | 6.73 | 6.47 | 0 | 0 | 0 |
31/08/2011 |
6.56
|
1,606,910 | 6.56 | 6.73 | 6.38 | 12,500 | 0 | 0.2 |
30/08/2011 |
6.56
|
1,637,190 | 6.38 | 6.69 | 6.47 | 5,000 | 0 | 0.1 |
29/08/2011 |
6.38
|
1,236,210 | 6.12 | 6.38 | 6.16 | 0 | 35,000 | -0.5 |
26/08/2011 |
6.12
|
1,004,440 | 5.99 | 6.25 | 5.94 | 0 | 1,000 | -0.0 |
25/08/2011 |
5.99
|
1,301,100 | 5.72 | 5.99 | 5.72 | 0 | 1,500 | -0.0 |
24/08/2011 |
5.72
|
906,740 | 5.94 | 6.12 | 5.72 | 0 | 0 | 0 |
23/08/2011 |
5.94
|
1,074,720 | 5.90 | 6.12 | 5.90 | 40,000 | 1,000 | 0.5 |
22/08/2011 |
5.90
|
518,930 | 5.63 | 5.90 | 5.77 | 0 | 4,000 | -0.1 |
19/08/2011 |
5.63
|
522,280 | 5.72 | 5.72 | 5.50 | 30,500 | 0 | 0.4 |
18/08/2011 |
5.72
|
993,040 | 5.59 | 5.81 | 5.68 | 259,900 | 50,500 | 2.7 |
17/08/2011 |
5.59
|
766,030 | 5.33 | 5.59 | 5.37 | 0 | 50,000 | -0.6 |
16/08/2011 |
5.33
|
277,570 | 5.19 | 5.37 | 5.19 | 0 | 15,000 | -0.2 |
15/08/2011 |
5.19
|
393,080 | 5.19 | 5.24 | 5.15 | 40,000 | 53,780 | -0.2 |
12/08/2011 |
5.19
|
259,240 | 5.19 | 5.28 | 5.19 | 6,620 | 42,410 | -0.4 |
11/08/2011 |
5.19
|
254,710 | 5.24 | 5.24 | 5.06 | 60,000 | 0 | 0.7 |
10/08/2011 |
5.24
|
265,020 | 5.11 | 5.28 | 5.15 | 0 | 1,000 | -0.0 |
09/08/2011 |
5.11
|
785,740 | 5.33 | 5.33 | 5.06 | 1,000 | 0 | 0.0 |
08/08/2011 |
5.33
|
468,520 | 5.59 | 5.59 | 5.33 | 30,000 | 309,380 | -3.4 |
05/08/2011 |
5.59
|
441,060 | 5.55 | 5.72 | 5.46 | 0 | 25,500 | -0.3 |
04/08/2011 |
5.55
|
344,870 | 5.28 | 5.55 | 5.37 | 0 | 0 | 0 |
03/08/2011 |
5.28
|
412,200 | 5.24 | 5.28 | 5.11 | 0 | 0 | 0 |
02/08/2011 |
5.24
|
329,380 | 5.33 | 5.33 | 5.19 | 0 | 0 | 0 |
01/08/2011 |
5.33
|
225,870 | 5.46 | 5.46 | 5.33 | 0 | 0 | 0 |
29/07/2011 |
5.46
|
376,440 | 5.59 | 5.63 | 5.41 | 0 | 0 | 0 |
28/07/2011 |
5.59
|
605,260 | 5.33 | 5.59 | 5.37 | 100 | 20 | 0.0 |
27/07/2011 |
5.33
|
536,450 | 5.11 | 5.33 | 5.06 | 2,410 | 1,000 | 0.0 |
26/07/2011 |
5.11
|
233,040 | 5.28 | 5.37 | 5.11 | 1,000 | 0 | 0.0 |
25/07/2011 |
5.28
|
420,100 | 5.46 | 5.46 | 5.28 | 2,000 | 0 | 0.0 |
22/07/2011 |
5.46
|
440,130 | 5.59 | 5.59 | 5.41 | 1,500 | 0 | 0.0 |
21/07/2011 |
5.59
|
136,160 | 5.68 | 5.72 | 5.59 | 0 | 0 | 0 |
20/07/2011 |
5.68
|
90,290 | 5.55 | 5.68 | 5.50 | 500 | 0 | 0.0 |
19/07/2011 |
5.55
|
127,140 | 5.68 | 5.68 | 5.50 | 1,600 | 0 | 0.0 |
18/07/2011 |
5.68
|
15,958 | 5.77 | 5.77 | 5.63 | 0 | 0 | 0 |
15/07/2011 |
5.77
|
175,870 | 5.85 | 5.85 | 5.72 | 1,000 | 0 | 0.0 |
14/07/2011 |
5.85
|
109,860 | 5.81 | 5.85 | 5.72 | 0 | 0 | 0 |
13/07/2011 |
5.81
|
181,750 | 5.77 | 5.94 | 5.77 | 0 | 0 | 0 |
12/07/2011 |
5.77
|
213,460 | 5.81 | 5.85 | 5.77 | 0 | 0 | 0 |
11/07/2011 |
5.81
|
188,180 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 |
08/07/2011 |
5.90
|
94,650 | 5.94 | 5.99 | 5.90 | 0 | 0 | 0 |
07/07/2011 |
5.94
|
182,400 | 5.94 | 6.07 | 5.90 | 0 | 0 | 0 |
06/07/2011 |
5.94
|
163,620 | 6.03 | 6.03 | 5.85 | 100 | 3,000 | -0.0 |
05/07/2011 |
6.03
|
510,090 | 5.77 | 6.03 | 5.94 | 30 | 5,500 | -0.1 |
04/07/2011 |
5.77
|
195,560 | 5.81 | 5.85 | 5.63 | 0 | 0 | 0 |