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) |
1.95 | 9.54% | 250,315,000 | 6,195,720 | 128.3 |
20.45
22.40
22.40
|
2 tháng
(2024-07-22) |
2.30 | 11.44% | 424,739,400 | -6,967,138 | -112.5 |
17
22.40
22.40
|
3 tháng
(2024-06-21) |
-1.70 | -7.05% | 526,587,800 | -11,276,888 | -212.2 |
17
24.50
22.40
|
6 tháng
(2024-03-25) |
-6.01 | -21.16% | 1,082,474,200 | -9,642,456 | -155.3 |
17
29.77
22.40
|
12 tháng
(2023-09-25) |
1.80 | 8.75% | 2,614,897,900 | 4,095,355 | 177.6 |
17
29.77
22.40
|
24 tháng
(2022-09-30) |
-23.77 | -51.48% | 5,139,051,700 | 20,990,063 | 642.2 |
9.12
46.35
22.40
|
36 tháng
(2021-10-05) |
-33.28 | -59.77% | 5,896,475,800 | 18,789,177 | 402.7 |
9.12
65.62
22.40
|
60 tháng
(2019-10-16) |
11.30 | 101.87% | 6,919,363,870 | 11,546,622 | 797.0 |
9.12
65.62
22.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
4.04
|
8,550 | 4.08 | 4.08 | 3.90 | 0 | 0 | 0 |
18/11/2011 |
4.08
|
63,750 | 4.12 | 4.12 | 3.92 | 0 | 47,110 | -0.9 |
17/11/2011 |
4.12
|
29,810 | 4.14 | 4.14 | 3.94 | 0 | 10,900 | -0.2 |
16/11/2011 |
4.14
|
25,600 | 4.16 | 4.16 | 3.96 | 0 | 6,000 | -0.1 |
15/11/2011 |
4.16
|
20,400 | 4.18 | 4.20 | 3.98 | 0 | 5,500 | -0.1 |
14/11/2011 |
4.18
|
23,100 | 4.25 | 4.25 | 4.04 | 0 | 6,000 | -0.1 |
11/11/2011 |
4.25
|
15,690 | 4.29 | 4.29 | 4.08 | 0 | 3,000 | -0.1 |
10/11/2011 |
4.29
|
20,690 | 4.43 | 4.43 | 4.23 | 0 | 0 | 0 |
09/11/2011 |
4.43
|
16,690 | 4.47 | 4.47 | 4.27 | 0 | 0 | 0 |
08/11/2011 |
4.47
|
19,380 | 4.51 | 4.51 | 4.29 | 0 | 0 | 0 |
07/11/2011 |
4.51
|
88,780 | 4.51 | 4.51 | 4.29 | 4,050 | 0 | 0.1 |
04/11/2011 |
4.51
|
21,830 | 4.35 | 4.51 | 4.14 | 600 | 0 | 0.0 |
03/11/2011 |
4.35
|
79,110 | 4.57 | 4.72 | 4.35 | 0 | 0 | 0 |
02/11/2011 |
4.57
|
75,190 | 4.59 | 4.59 | 4.37 | 0 | 0 | 0 |
01/11/2011 |
4.59
|
13,810 | 4.64 | 4.64 | 4.41 | 0 | 0 | 0 |
31/10/2011 |
4.64
|
72,700 | 4.66 | 4.86 | 4.43 | 0 | 0 | 0 |
28/10/2011 |
4.66
|
74,750 | 4.66 | 4.66 | 4.43 | 1,000 | 0 | 0.0 |
27/10/2011 |
4.66
|
16,190 | 4.68 | 4.68 | 4.45 | 0 | 0 | 0 |
26/10/2011 |
4.68
|
72,250 | 4.70 | 4.70 | 4.47 | 0 | 0 | 0 |
25/10/2011 |
4.70
|
76,810 | 4.72 | 4.72 | 4.49 | 0 | 0 | 0 |
24/10/2011 |
4.72
|
37,450 | 4.72 | 4.72 | 4.49 | 0 | 0 | 0 |
21/10/2011 |
4.72
|
40,830 | 4.74 | 4.74 | 4.51 | 0 | 0 | 0 |
20/10/2011 |
4.74
|
31,810 | 4.76 | 4.76 | 4.53 | 0 | 0 | 0 |
19/10/2011 |
4.76
|
15,310 | 4.80 | 4.80 | 4.57 | 1,000 | 0 | 0.0 |
18/10/2011 |
4.80
|
11,940 | 4.80 | 4.80 | 4.57 | 0 | 0 | 0 |
17/10/2011 |
4.80
|
11,800 | 4.82 | 4.84 | 4.59 | 0 | 0 | 0 |
14/10/2011 |
4.82
|
9,490 | 4.92 | 4.98 | 4.68 | 1,000 | 0 | 0.0 |
13/10/2011 |
4.92
|
19,800 | 4.98 | 4.98 | 4.74 | 0 | 0 | 0 |
12/10/2011 |
4.98
|
12,000 | 5.03 | 5.03 | 4.78 | 1,000 | 0 | 0.0 |
11/10/2011 |
5.03
|
12,560 | 5.13 | 5.13 | 4.92 | 0 | 0 | 0 |
10/10/2011 |
5.13
|
7,580 | 5.07 | 5.13 | 4.82 | 0 | 0 | 0 |
07/10/2011 |
5.07
|
19,670 | 5.13 | 5.13 | 4.88 | 500 | 0 | 0.0 |
06/10/2011 |
5.13
|
6,300 | 5.11 | 5.13 | 5.03 | 0 | 0 | 0 |
05/10/2011 |
5.11
|
12,340 | 5.11 | 5.11 | 4.88 | 0 | 0 | 0 |
04/10/2011 |
5.11
|
4,960 | 5.13 | 5.13 | 4.88 | 0 | 0 | 0 |
03/10/2011 |
5.13
|
7,400 | 5.13 | 5.13 | 4.88 | 0 | 0 | 0 |
30/09/2011 |
5.13
|
11,010 | 5.07 | 5.13 | 4.84 | 0 | 0 | 0 |
29/09/2011 |
5.07
|
18,570 | 5.13 | 5.13 | 4.88 | 0 | 0 | 0 |
28/09/2011 |
5.13
|
9,810 | 5.15 | 5.15 | 4.90 | 0 | 0 | 0 |
27/09/2011 |
5.15
|
10,000 | 5.03 | 5.15 | 5.07 | 0 | 0 | 0 |
26/09/2011 |
5.03
|
17,500 | 5.13 | 5.17 | 4.90 | 0 | 0 | 0 |
23/09/2011 |
5.13
|
11,080 | 5.15 | 5.15 | 5.03 | 0 | 500 | -0.0 |
22/09/2011 |
5.15
|
2,700 | 5.13 | 5.15 | 5.13 | 0 | 0 | 0 |
21/09/2011 |
5.13
|
2,370 | 5.05 | 5.29 | 5.05 | 500 | 0 | 0.0 |
20/09/2011 |
5.05
|
5,010 | 5.15 | 5.15 | 4.92 | 0 | 0 | 0 |
19/09/2011 |
5.15
|
5,910 | 5.15 | 5.15 | 4.90 | 500 | 0 | 0.0 |
16/09/2011 |
5.15
|
4,020 | 5.13 | 5.37 | 5.13 | 0 | 0 | 0 |
15/09/2011 |
5.13
|
1,500 | 5.15 | 5.15 | 5.13 | 0 | 0 | 0 |
14/09/2011 |
5.15
|
3,520 | 5.15 | 5.17 | 5.13 | 0 | 0 | 0 |
13/09/2011 |
5.15
|
1,550 | 5.13 | 5.15 | 5.13 | 0 | 0 | 0 |
12/09/2011 |
5.13
|
6,500 | 5.19 | 5.21 | 5.13 | 0 | 0 | 0 |
09/09/2011 |
5.19
|
2,300 | 5.19 | 5.19 | 5.17 | 0 | 0 | 0 |
08/09/2011 |
5.19
|
2,910 | 5.17 | 5.19 | 5.17 | 0 | 0 | 0 |
07/09/2011 |
5.17
|
7,370 | 5.09 | 5.17 | 5.13 | 0 | 0 | 0 |
06/09/2011 |
5.09
|
2,500 | 5.09 | 5.09 | 5.07 | 0 | 0 | 0 |
05/09/2011 |
5.09
|
6,200 | 5.09 | 5.11 | 5.07 | 0 | 0 | 0 |
01/09/2011 |
5.09
|
8,310 | 5.07 | 5.09 | 5.03 | 0 | 0 | 0 |
31/08/2011 |
5.07
|
3,200 | 5.07 | 5.09 | 5.07 | 0 | 0 | 0 |
30/08/2011 |
5.07
|
3,710 | 5.03 | 5.07 | 5.05 | 0 | 0 | 0 |
29/08/2011 |
5.03
|
2,450 | 5.07 | 5.07 | 5.03 | 0 | 0 | 0 |
26/08/2011 |
5.07
|
2,310 | 5.07 | 5.07 | 5.03 | 0 | 10 | -0.0 |
25/08/2011 |
5.07
|
4,600 | 5.09 | 5.09 | 4.96 | 0 | 0 | 0 |
24/08/2011 |
5.09
|
5,500 | 5.09 | 5.09 | 5.03 | 0 | 0 | 0 |
23/08/2011 |
5.09
|
6,600 | 5.03 | 5.15 | 5.09 | 0 | 0 | 0 |
22/08/2011 |
5.03
|
4,900 | 5.13 | 5.13 | 5.03 | 0 | 0 | 0 |
19/08/2011 |
5.13
|
2,600 | 5.07 | 5.13 | 5.05 | 0 | 0 | 0 |
18/08/2011 |
5.07
|
3,000 | 5.05 | 5.07 | 5.03 | 10 | 0 | 0.0 |
17/08/2011 |
5.05
|
3,010 | 5.03 | 5.13 | 4.92 | 10 | 0 | 0.0 |
16/08/2011 |
5.03
|
2,490 | 5.07 | 5.07 | 5.03 | 0 | 0 | 0 |
15/08/2011 |
5.07
|
4,000 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
12/08/2011 |
5.07
|
3,150 | 5.07 | 5.09 | 5.07 | 0 | 0 | 0 |
11/08/2011 |
5.07
|
3,000 | 5.07 | 5.07 | 5.05 | 0 | 0 | 0 |
10/08/2011 |
5.07
|
7,000 | 5.03 | 5.07 | 4.98 | 0 | 0 | 0 |
09/08/2011 |
5.03
|
7,500 | 5.05 | 5.05 | 4.80 | 0 | 0 | 0 |
08/08/2011 |
5.05
|
12,600 | 5.03 | 5.05 | 4.98 | 0 | 0 | 0 |
05/08/2011 |
5.03
|
8,000 | 5.00 | 5.03 | 5.00 | 0 | 0 | 0 |
04/08/2011 |
5.00
|
10,000 | 4.96 | 5.00 | 4.96 | 0 | 0 | 0 |
03/08/2011 |
4.96
|
8,000 | 5.00 | 5.00 | 4.96 | 0 | 0 | 0 |
02/08/2011 |
5.00
|
4,050 | 5.03 | 5.03 | 4.98 | 0 | 0 | 0 |
01/08/2011 |
5.03
|
5,000 | 5.03 | 5.03 | 4.92 | 0 | 0 | 0 |
29/07/2011 |
5.03
|
6,000 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
28/07/2011 |
5.03
|
5,000 | 5.03 | 5.03 | 5.00 | 0 | 0 | 0 |
27/07/2011 |
5.03
|
6,000 | 5.00 | 5.03 | 4.98 | 0 | 0 | 0 |
26/07/2011 |
5.00
|
5,500 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
25/07/2011 |
5.00
|
5,500 | 5.00 | 5.03 | 5.00 | 0 | 0 | 0 |
22/07/2011 |
5.00
|
8,000 | 5.00 | 5.00 | 4.92 | 0 | 0 | 0 |
21/07/2011 |
5.00
|
11,000 | 4.98 | 5.00 | 4.98 | 0 | 0 | 0 |
20/07/2011 |
4.98
|
6,000 | 5.00 | 5.00 | 4.98 | 0 | 0 | 0 |
19/07/2011 |
5.00
|
6,050 | 5.03 | 5.03 | 5.00 | 0 | 0 | 0 |
18/07/2011 |
5.03
|
667 | 5.03 | 5.03 | 5.00 | 0 | 0 | 0 |
15/07/2011 |
5.03
|
5,000 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
14/07/2011 |
5.03
|
7,500 | 5.03 | 5.03 | 4.98 | 0 | 0 | 0 |
13/07/2011 |
5.03
|
6,500 | 5.00 | 5.03 | 5.00 | 0 | 0 | 0 |
12/07/2011 |
5.00
|
6,000 | 5.03 | 5.03 | 4.98 | 0 | 0 | 0 |
11/07/2011 |
5.03
|
8,000 | 5.03 | 5.03 | 4.98 | 0 | 0 | 0 |
08/07/2011 |
5.03
|
8,000 | 5.03 | 5.03 | 5.00 | 0 | 0 | 0 |
07/07/2011 |
5.03
|
7,000 | 5.00 | 5.03 | 5.00 | 0 | 0 | 0 |
06/07/2011 |
5.00
|
9,000 | 5.03 | 5.03 | 5.00 | 0 | 0 | 0 |
05/07/2011 |
5.03
|
9,000 | 5.03 | 5.03 | 4.98 | 0 | 0 | 0 |
04/07/2011 |
5.03
|
5,910 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |