Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.45 | -1.04% | 673,200 | -3,600 | -0.2 |
40
46.45
42.90
|
2 tháng
(2024-07-22) |
0.25 | 0.59% | 1,438,300 | -27,000 | -1.2 |
40
46.45
42.90
|
3 tháng
(2024-06-24) |
-8.70 | -16.86% | 3,498,100 | -37,204 | -1.7 |
40
55.40
42.90
|
6 tháng
(2024-03-25) |
12.90 | 43% | 10,453,600 | -46,604 | -1.4 |
29.80
55.40
42.90
|
12 tháng
(2023-09-26) |
15.97 | 59.32% | 12,234,600 | -108,104 | -3.2 |
22.12
55.40
42.90
|
24 tháng
(2022-10-03) |
12.43 | 40.79% | 13,520,300 | -298,720 | -9.9 |
22.12
55.40
42.90
|
36 tháng
(2021-10-06) |
5.30 | 14.11% | 16,135,100 | -533,460 | -19.7 |
22.12
55.40
42.90
|
60 tháng
(2019-10-17) |
21.79 | 103.24% | 33,354,460 | -6,054,051 | -148.8 |
13.53
55.40
42.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
4.05
|
620 | 4.10 | 4.25 | 3.95 | 10 | 0 | 0.0 |
18/11/2011 |
4.10
|
11,760 | 4.29 | 4.29 | 4.10 | 500 | 10,360 | -0.2 |
17/11/2011 |
4.29
|
170 | 4.49 | 4.71 | 4.29 | 60 | 0 | 0.0 |
16/11/2011 |
4.49
|
8,630 | 4.71 | 4.90 | 4.49 | 1,000 | 2,570 | -0.0 |
15/11/2011 |
4.71
|
2,510 | 4.94 | 4.94 | 4.71 | 500 | 300 | 0.0 |
14/11/2011 |
4.94
|
580 | 5.20 | 5.20 | 4.94 | 0 | 0 | 0 |
11/11/2011 |
5.20
|
7,410 | 5.46 | 5.46 | 5.20 | 0 | 1,010 | -0.0 |
10/11/2011 |
5.46
|
10 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 |
09/11/2011 |
5.53
|
790 | 5.53 | 5.53 | 5.42 | 710 | 0 | 0.0 |
08/11/2011 |
5.53
|
4,430 | 5.42 | 5.53 | 5.16 | 0 | 3,990 | -0.1 |
07/11/2011 |
5.42
|
9,590 | 5.64 | 5.64 | 5.42 | 3,180 | 9,390 | -0.2 |
04/11/2011 |
5.64
|
780 | 5.75 | 5.75 | 5.64 | 0 | 780 | -0.0 |
03/11/2011 |
5.75
|
19,360 | 5.75 | 5.92 | 5.64 | 19,100 | 2,650 | 0.4 |
02/11/2011 |
5.75
|
1,660 | 5.90 | 6.18 | 5.75 | 440 | 1,200 | -0.0 |
01/11/2011 |
5.90
|
240 | 5.77 | 5.90 | 5.77 | 0 | 0 | 0 |
31/10/2011 |
5.77
|
25,740 | 6.07 | 6.07 | 5.77 | 15,300 | 700 | 0.4 |
28/10/2011 |
6.07
|
200 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
27/10/2011 |
6.07
|
5,060 | 6.18 | 6.18 | 5.96 | 0 | 0 | 0 |
26/10/2011 |
6.18
|
200 | 6.25 | 6.25 | 6.18 | 0 | 0 | 0 |
25/10/2011 |
6.25
|
55,500 | 6.27 | 6.27 | 6.01 | 105,000 | 0 | 3.0 |
24/10/2011 |
6.27
|
1,350 | 6.29 | 6.29 | 6.27 | 101,030 | 0 | 2.9 |
21/10/2011 |
6.29
|
5,740 | 6.33 | 6.33 | 6.29 | 50,000 | 2,590 | 1.4 |
20/10/2011 |
6.33
|
42,000 | 6.33 | 6.33 | 6.29 | 67,000 | 0 | 2.0 |
19/10/2011 |
6.33
|
38,260 | 6.18 | 6.33 | 6.07 | 37,590 | 0 | 1.1 |
18/10/2011 |
6.18
|
10 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
17/10/2011 |
6.18
|
3,110 | 6.20 | 6.20 | 6.11 | 3,000 | 369,072 | -10.0 |
14/10/2011 |
6.20
|
440 | 6.20 | 6.20 | 6.07 | 0 | 0 | 0 |
13/10/2011 |
6.20
|
10 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
12/10/2011 |
6.20
|
3,220 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
11/10/2011 |
6.20
|
1,020 | 6.22 | 6.29 | 6.11 | 0 | 0 | 0 |
10/10/2011 |
6.22
|
1,940 | 6.38 | 6.38 | 6.18 | 0 | 440 | -0.0 |
07/10/2011 |
6.38
|
9,910 | 6.07 | 6.38 | 6.18 | 0 | 4,560 | -0.1 |
06/10/2011 |
6.07
|
4,030 | 6.03 | 6.07 | 5.96 | 0 | 1,600 | -0.0 |
05/10/2011 |
6.03
|
4,890 | 6.03 | 6.03 | 5.96 | 500 | 1,190 | -0.0 |
04/10/2011 |
6.03
|
8,770 | 6.33 | 6.33 | 6.03 | 300 | 5,500 | -0.1 |
03/10/2011 |
6.33
|
950 | 6.46 | 6.46 | 6.33 | 0 | 0 | 0 |
30/09/2011 |
6.46
|
890 | 6.64 | 6.70 | 6.33 | 50 | 130 | -0.0 |
29/09/2011 |
6.64
|
120 | 6.98 | 6.98 | 6.64 | 0 | 0 | 0 |
28/09/2011 |
6.98
|
130 | 6.92 | 7.05 | 6.98 | 0 | 0 | 0 |
27/09/2011 |
6.92
|
1,020 | 7.05 | 7.26 | 6.92 | 0 | 0 | 0 |
26/09/2011 |
7.05
|
1,510 | 7.26 | 7.26 | 7.05 | 500 | 0 | 0.0 |
23/09/2011 |
7.26
|
2,160 | 7.52 | 7.52 | 7.16 | 0 | 260 | -0.0 |
22/09/2011 |
7.52
|
10 | 7.55 | 7.55 | 7.52 | 0 | 0 | 0 |
21/09/2011 |
7.55
|
1,210 | 7.59 | 7.59 | 7.55 | 0 | 1,200 | -0.0 |
20/09/2011 |
7.59
|
40 | 7.59 | 7.59 | 7.59 | 0 | 40 | -0.0 |
19/09/2011 |
7.59
|
1,810 | 7.59 | 7.59 | 7.22 | 110 | 10 | 0.0 |
16/09/2011 |
7.59
|
20 | 7.74 | 7.74 | 7.59 | 0 | 0 | 0 |
15/09/2011 |
7.74
|
1,110 | 8.13 | 8.13 | 7.74 | 0 | 620 | -0.0 |
14/09/2011 |
8.13
|
170 | 7.81 | 8.15 | 8.13 | 0 | 0 | 0 |
13/09/2011 |
7.81
|
1,510 | 8.07 | 8.07 | 7.68 | 0 | 1,000 | -0.0 |
12/09/2011 |
8.07
|
10 | 8.07 | 8.07 | 8.07 | 0 | 10 | -0.0 |
09/09/2011 |
8.07
|
60 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
08/09/2011 |
8.07
|
110 | 8.02 | 8.07 | 8.07 | 100 | 100 | 0 |
07/09/2011 |
8.02
|
3,520 | 7.78 | 8.15 | 8.02 | 2,990 | 0 | 0.1 |
06/09/2011 |
7.78
|
160 | 7.42 | 7.78 | 7.52 | 0 | 0 | 0 |
05/09/2011 |
7.42
|
1,010 | 7.81 | 7.91 | 7.42 | 0 | 0 | 0 |
01/09/2011 |
7.81
|
860 | 7.81 | 7.81 | 7.59 | 0 | 110 | -0.0 |
31/08/2011 |
7.81
|
12,320 | 7.48 | 7.81 | 7.59 | 12,200 | 110 | 0.4 |
30/08/2011 |
7.48
|
560 | 7.48 | 7.70 | 7.48 | 0 | 550 | -0.0 |
29/08/2011 |
7.48
|
420 | 7.81 | 7.81 | 7.48 | 0 | 110 | -0.0 |
26/08/2011 |
7.81
|
170 | 8.02 | 8.02 | 7.81 | 0 | 0 | 0 |
25/08/2011 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
24/08/2011 |
8.02
|
200 | 8.09 | 8.09 | 8.02 | 190 | 190 | 0 |
23/08/2011 |
8.09
|
690 | 8.50 | 8.50 | 8.09 | 0 | 530 | -0.0 |
22/08/2011 |
8.50
|
10 | 8.83 | 8.83 | 8.50 | 0 | 0 | 0 |
19/08/2011 |
8.83
|
10,150 | 8.72 | 8.89 | 8.72 | 0 | 1,400 | -0.1 |
18/08/2011 |
8.72
|
2,900 | 8.31 | 8.72 | 8.67 | 22,320 | 270 | 0.9 |
17/08/2011 |
8.31
|
16,370 | 8.02 | 8.31 | 8.28 | 16,350 | 100 | 0.6 |
16/08/2011 |
8.02
|
1,800 | 7.78 | 8.02 | 7.50 | 40,020 | 510 | 1.5 |
15/08/2011 |
7.78
|
1,860 | 7.48 | 7.78 | 7.78 | 0 | 0 | 0 |
12/08/2011 |
7.48
|
1,110 | 7.16 | 7.48 | 7.48 | 0 | 560 | -0.0 |
11/08/2011 |
7.16
|
8,310 | 6.94 | 7.16 | 7.16 | 8,310 | 0 | 0.3 |
10/08/2011 |
6.94
|
12,500 | 6.68 | 6.94 | 6.94 | 12,500 | 0 | 0.4 |
09/08/2011 |
6.68
|
30,130 | 6.51 | 6.68 | 6.18 | 30,000 | 15,000 | 0.5 |
08/08/2011 |
6.51
|
1,370 | 6.77 | 6.77 | 6.51 | 0 | 1,170 | -0.0 |
05/08/2011 |
6.77
|
2,840 | 6.46 | 6.77 | 6.29 | 1,520 | 400 | 0.0 |
04/08/2011 |
6.46
|
620 | 6.16 | 6.46 | 6.42 | 40 | 0 | 0.0 |
03/08/2011 |
6.16
|
1,690 | 5.88 | 6.16 | 5.85 | 0 | 0 | 0 |
02/08/2011 |
5.88
|
1,100 | 6.18 | 6.18 | 5.88 | 90 | 0 | 0.0 |
01/08/2011 |
6.18
|
20,890 | 6.51 | 6.83 | 6.18 | 20,510 | 0 | 0.6 |
29/07/2011 |
6.51
|
360 | 6.48 | 6.51 | 6.48 | 340 | 0 | 0.0 |
28/07/2011 |
6.48
|
60 | 6.31 | 6.61 | 6.48 | 0 | 0 | 0 |
27/07/2011 |
6.31
|
510 | 6.31 | 6.31 | 6.31 | 20,510 | 0 | 0.6 |
26/07/2011 |
6.31
|
110 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
25/07/2011 |
6.31
|
1,070 | 6.25 | 6.55 | 6.29 | 20 | 0 | 0.0 |
22/07/2011 |
6.25
|
5,340 | 5.96 | 6.25 | 5.68 | 0 | 100,000 | -2.7 |
21/07/2011 |
5.96
|
2,120 | 5.90 | 5.96 | 5.90 | 0 | 46,010 | -1.3 |
20/07/2011 |
5.90
|
400 | 6.07 | 6.07 | 5.90 | 0 | 10 | -0.0 |
19/07/2011 |
6.07
|
920 | 6.18 | 6.25 | 6.07 | 0 | 840 | -0.0 |
18/07/2011 |
6.18
|
4 | 6.42 | 6.42 | 6.18 | 0 | 10 | -0.0 |
15/07/2011 |
6.42
|
1,000 | 6.72 | 6.83 | 6.42 | 300 | 300 | 0.0 |
14/07/2011 |
6.72
|
690 | 7.07 | 7.11 | 6.72 | 200 | 230 | -0.0 |
13/07/2011 |
7.07
|
1,800 | 7.44 | 7.44 | 7.07 | 100 | 1,800 | -0.1 |
12/07/2011 |
7.44
|
900 | 7.44 | 7.48 | 7.44 | 0 | 900 | -0.0 |
11/07/2011 |
7.44
|
920 | 7.72 | 8.02 | 7.42 | 200 | 690 | -0.0 |
08/07/2011 |
7.72
|
30 | 7.98 | 7.98 | 7.72 | 0 | 0 | 0 |
07/07/2011 |
7.98
|
140 | 8.02 | 8.02 | 7.98 | 0 | 10 | -0.0 |
06/07/2011 |
8.02
|
1,000 | 8.24 | 8.24 | 8.02 | 1,000 | 1,000 | 0 |
05/07/2011 |
8.24
|
1,390 | 8.02 | 8.24 | 7.72 | 0 | 900 | -0.0 |
04/07/2011 |
8.02
|
120 | 8.13 | 8.26 | 8.02 | 50 | 0 | 0.0 |