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) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2011 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
21/11/2011 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
18/11/2011 |
4.88
|
230 | 5.13 | 5.13 | 4.88 | 0 | 230 | -0.0 |
17/11/2011 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
16/11/2011 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
15/11/2011 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
14/11/2011 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
11/11/2011 |
5.13
|
6,000 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
10/11/2011 |
5.13
|
5,400 | 5.13 | 5.13 | 5.11 | 0 | 0 | 0 |
09/11/2011 |
5.13
|
6,000 | 5.08 | 5.13 | 5.13 | 0 | 0 | 0 |
08/11/2011 |
5.08
|
10 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
07/11/2011 |
5.08
|
10 | 4.86 | 5.08 | 5.08 | 10 | 0 | 0.0 |
04/11/2011 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
03/11/2011 |
4.86
|
2,000 | 4.96 | 4.96 | 4.86 | 2,000 | 0 | 0.0 |
02/11/2011 |
4.96
|
11,010 | 5.21 | 5.21 | 4.96 | 4,960 | 0 | 0.1 |
01/11/2011 |
5.21
|
5,010 | 5.46 | 5.46 | 5.21 | 5,000 | 0 | 0.1 |
31/10/2011 |
5.46
|
6,000 | 5.43 | 5.48 | 5.46 | 0 | 0 | 0 |
28/10/2011 |
5.43
|
1,640 | 5.38 | 5.43 | 5.43 | 0 | 0 | 0 |
27/10/2011 |
5.38
|
20 | 5.16 | 5.38 | 4.91 | 0 | 0 | 0 |
26/10/2011 |
5.16
|
40 | 5.41 | 5.41 | 5.16 | 0 | 0 | 0 |
25/10/2011 |
5.41
|
160 | 5.68 | 5.93 | 5.41 | 0 | 0 | 0 |
24/10/2011 |
5.68
|
220 | 5.98 | 5.98 | 5.68 | 0 | 0 | 0 |
21/10/2011 |
5.98
|
100 | 6.28 | 6.28 | 5.98 | 0 | 0 | 0 |
20/10/2011 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
19/10/2011 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
18/10/2011 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
17/10/2011 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
14/10/2011 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
13/10/2011 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
12/10/2011 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
11/10/2011 |
6.28
|
6,010 | 6.60 | 6.65 | 6.28 | 0 | 0 | 0 |
10/10/2011 |
6.60
|
20 | 6.68 | 6.68 | 6.35 | 0 | 0 | 0 |
07/10/2011 |
6.68
|
20 | 6.38 | 6.68 | 6.68 | 0 | 0 | 0 |
06/10/2011 |
6.38
|
20 | 6.08 | 6.38 | 6.38 | 0 | 0 | 0 |
05/10/2011 |
6.08
|
200 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
04/10/2011 |
6.08
|
80 | 5.86 | 6.08 | 6.08 | 0 | 0 | 0 |
03/10/2011 |
5.86
|
100 | 5.68 | 5.86 | 5.86 | 0 | 0 | 0 |
30/09/2011 |
5.68
|
480 | 5.43 | 5.68 | 5.18 | 0 | 0 | 0 |
29/09/2011 |
5.43
|
500 | 5.38 | 5.43 | 5.43 | 0 | 0 | 0 |
28/09/2011 |
5.38
|
200 | 5.16 | 5.38 | 4.91 | 0 | 100 | -0.0 |
27/09/2011 |
5.16
|
3,050 | 5.11 | 5.16 | 4.86 | 0 | 50 | -0.0 |
26/09/2011 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
23/09/2011 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
22/09/2011 |
5.11
|
210 | 5.21 | 5.21 | 5.11 | 0 | 0 | 0 |
21/09/2011 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
20/09/2011 |
5.21
|
130 | 5.48 | 5.48 | 5.21 | 0 | 100 | -0.0 |
19/09/2011 |
5.48
|
20 | 5.73 | 5.73 | 5.48 | 0 | 0 | 0 |
16/09/2011 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
15/09/2011 |
5.73
|
10 | 5.68 | 5.73 | 5.73 | 0 | 0 | 0 |
14/09/2011 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
13/09/2011 |
5.68
|
250 | 5.43 | 5.68 | 5.68 | 0 | 0 | 0 |
12/09/2011 |
5.43
|
10 | 5.71 | 5.71 | 5.43 | 0 | 0 | 0 |
09/09/2011 |
5.71
|
410 | 6.00 | 6.00 | 5.71 | 0 | 0 | 0 |
08/09/2011 |
6.00
|
10 | 6.03 | 6.03 | 6.00 | 0 | 0 | 0 |
07/09/2011 |
6.03
|
210 | 5.98 | 6.03 | 6.03 | 0 | 0 | 0 |
06/09/2011 |
5.98
|
1,000 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
05/09/2011 |
5.98
|
110 | 5.76 | 5.98 | 5.86 | 0 | 0 | 0 |
01/09/2011 |
5.76
|
10 | 5.48 | 5.76 | 5.76 | 0 | 0 | 0 |
31/08/2011 |
5.48
|
1,570 | 5.36 | 5.48 | 5.48 | 0 | 0 | 0 |
30/08/2011 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
29/08/2011 |
5.36
|
6,020 | 5.18 | 5.36 | 5.23 | 0 | 0 | 0 |
26/08/2011 |
5.18
|
6,000 | 5.11 | 5.18 | 5.16 | 0 | 0 | 0 |
25/08/2011 |
5.11
|
1,000 | 5.36 | 5.36 | 5.11 | 0 | 0 | 0 |
24/08/2011 |
5.36
|
30 | 5.23 | 5.36 | 5.36 | 0 | 0 | 0 |
23/08/2011 |
5.23
|
10 | 5.11 | 5.23 | 5.23 | 0 | 0 | 0 |
22/08/2011 |
5.11
|
3,170 | 4.98 | 5.11 | 4.86 | 0 | 0 | 0 |
19/08/2011 |
4.98
|
1,150 | 5.11 | 5.11 | 4.98 | 0 | 0 | 0 |
18/08/2011 |
5.11
|
1,100 | 5.03 | 5.18 | 5.11 | 0 | 0 | 0 |
17/08/2011 |
5.03
|
1,140 | 4.98 | 5.03 | 4.98 | 0 | 0 | 0 |
16/08/2011 |
4.98
|
30 | 4.93 | 4.98 | 4.98 | 0 | 0 | 0 |
15/08/2011 |
4.93
|
1,020 | 4.71 | 4.93 | 4.83 | 0 | 0 | 0 |
12/08/2011 |
4.71
|
100 | 4.48 | 4.71 | 4.71 | 0 | 0 | 0 |
11/08/2011 |
4.48
|
10 | 4.29 | 4.48 | 4.48 | 0 | 0 | 0 |
10/08/2011 |
4.29
|
20 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
09/08/2011 |
4.29
|
110 | 4.51 | 4.51 | 4.29 | 0 | 0 | 0 |
08/08/2011 |
4.51
|
420 | 4.73 | 4.73 | 4.51 | 0 | 0 | 0 |
05/08/2011 |
4.73
|
60 | 4.96 | 4.96 | 4.73 | 0 | 0 | 0 |
04/08/2011 |
4.96
|
170 | 4.73 | 4.96 | 4.96 | 0 | 0 | 0 |
03/08/2011 |
4.73
|
100 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
02/08/2011 |
4.73
|
10 | 4.63 | 4.73 | 4.73 | 0 | 0 | 0 |
01/08/2011 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
29/07/2011 |
4.63
|
10 | 4.86 | 4.86 | 4.63 | 0 | 0 | 0 |
28/07/2011 |
4.86
|
200 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 |
27/07/2011 |
5.11
|
10 | 4.88 | 5.11 | 5.11 | 0 | 0 | 0 |
26/07/2011 |
4.88
|
100 | 4.66 | 4.88 | 4.88 | 0 | 0 | 0 |
25/07/2011 |
4.66
|
200 | 4.46 | 4.66 | 4.66 | 0 | 0 | 0 |
22/07/2011 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
21/07/2011 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
20/07/2011 |
4.46
|
60 | 4.68 | 4.68 | 4.46 | 0 | 0 | 0 |
19/07/2011 |
4.68
|
370 | 4.91 | 4.91 | 4.68 | 0 | 0 | 0 |
18/07/2011 |
4.91
|
29 | 5.16 | 5.16 | 4.91 | 0 | 0 | 0 |
15/07/2011 |
5.16
|
500 | 5.41 | 5.41 | 5.16 | 0 | 0 | 0 |
14/07/2011 |
5.41
|
210 | 5.68 | 5.68 | 5.41 | 0 | 0 | 0 |
13/07/2011 |
5.68
|
720 | 5.98 | 5.98 | 5.68 | 0 | 0 | 0 |
12/07/2011 |
5.98
|
810 | 6.28 | 6.28 | 5.98 | 0 | 0 | 0 |
11/07/2011 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
08/07/2011 |
6.28
|
180 | 6.60 | 6.60 | 6.28 | 0 | 0 | 0 |
07/07/2011 |
6.60
|
30 | 6.43 | 6.60 | 6.60 | 0 | 0 | 0 |
06/07/2011 |
6.43
|
240 | 6.43 | 6.43 | 6.23 | 0 | 0 | 0 |
05/07/2011 |
6.43
|
150 | 6.43 | 6.43 | 6.13 | 0 | 0 | 0 |