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) |
3.70 | 5.56% | 511,000 | -54,202 | -3.7 |
66.50
72.10
70.20
|
2 tháng
(2024-07-22) |
-10.61 | -13.13% | 1,717,700 | -52,302 | -4.0 |
64.80
80.81
70.20
|
3 tháng
(2024-06-21) |
-9.33 | -11.73% | 2,897,100 | 127,498 | 10.5 |
64.80
82.78
70.20
|
6 tháng
(2024-03-25) |
12.81 | 22.31% | 6,978,100 | 323,182 | 24.4 |
55.65
82.78
70.20
|
12 tháng
(2023-09-25) |
35.67 | 103.30% | 10,096,100 | -221,352 | 3.9 |
33.48
82.78
70.20
|
24 tháng
(2022-09-30) |
36.80 | 110.16% | 10,545,400 | -178,628 | 5.6 |
29.62
82.78
70.20
|
36 tháng
(2021-10-05) |
35.57 | 102.74% | 11,184,100 | -173,497 | 10.3 |
29.62
82.78
70.20
|
60 tháng
(2019-10-16) |
47.33 | 206.99% | 14,133,465 | -234,120 | 7.5 |
20.74
82.78
70.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2011 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
16/11/2011 |
5.53
|
1,000 | 5.29 | 5.53 | 5.53 | 0 | 0 | 0 |
15/11/2011 |
5.29
|
11,530 | 5.29 | 5.43 | 5.29 | 0 | 3,000 | -0.1 |
14/11/2011 |
5.29
|
2,660 | 5.27 | 5.29 | 5.13 | 0 | 0 | 0 |
11/11/2011 |
5.27
|
6,080 | 5.35 | 5.35 | 5.13 | 0 | 1,160 | -0.0 |
10/11/2011 |
5.35
|
2,780 | 5.38 | 5.38 | 5.13 | 0 | 380 | -0.0 |
09/11/2011 |
5.38
|
1,000 | 5.35 | 5.38 | 5.38 | 0 | 0 | 0 |
08/11/2011 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
07/11/2011 |
5.35
|
720 | 5.29 | 5.35 | 5.35 | 720 | 0 | 0.0 |
04/11/2011 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
03/11/2011 |
5.29
|
3,560 | 5.22 | 5.29 | 5.21 | 0 | 0 | 0 |
02/11/2011 |
5.22
|
1,440 | 5.22 | 5.29 | 5.22 | 0 | 0 | 0 |
01/11/2011 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
31/10/2011 |
5.22
|
1,600 | 5.44 | 5.44 | 5.22 | 0 | 0 | 0 |
28/10/2011 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
27/10/2011 |
5.44
|
10 | 5.36 | 5.44 | 5.44 | 0 | 0 | 0 |
26/10/2011 |
5.36
|
120 | 5.21 | 5.36 | 5.13 | 0 | 0 | 0 |
25/10/2011 |
5.21
|
128,440 | 5.44 | 5.44 | 5.18 | 0 | 124,240 | -4.2 |
24/10/2011 |
5.44
|
1,940 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
21/10/2011 |
5.44
|
500 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
20/10/2011 |
5.44
|
15,000 | 5.60 | 5.60 | 5.44 | 0 | 0 | 0 |
19/10/2011 |
5.60
|
5,000 | 5.52 | 5.60 | 5.58 | 0 | 0 | 0 |
18/10/2011 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
17/10/2011 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
14/10/2011 |
5.52
|
10,400 | 5.66 | 5.66 | 5.52 | 0 | 0 | 0 |
13/10/2011 |
5.66
|
7,250 | 5.58 | 5.66 | 5.36 | 0 | 0 | 0 |
12/10/2011 |
5.58
|
500 | 5.44 | 5.58 | 5.58 | 0 | 0 | 0 |
11/10/2011 |
5.44
|
16,340 | 5.44 | 5.44 | 5.44 | 0 | 5,000 | -0.2 |
10/10/2011 |
5.44
|
10,950 | 5.58 | 5.58 | 5.44 | 0 | 0 | 0 |
07/10/2011 |
5.58
|
8,000 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
06/10/2011 |
5.58
|
5,020 | 5.55 | 5.58 | 5.52 | 0 | 0 | 0 |
05/10/2011 |
5.55
|
1,020 | 5.32 | 5.56 | 5.55 | 0 | 0 | 0 |
04/10/2011 |
5.32
|
11,640 | 5.13 | 5.32 | 4.91 | 0 | 10,090 | -0.3 |
03/10/2011 |
5.13
|
37,710 | 5.32 | 5.32 | 5.13 | 0 | 37,710 | -1.2 |
30/09/2011 |
5.32
|
40,500 | 5.55 | 5.75 | 5.29 | 0 | 40,200 | -1.4 |
29/09/2011 |
5.55
|
17,150 | 5.83 | 5.83 | 5.55 | 0 | 17,000 | -0.6 |
28/09/2011 |
5.83
|
6,000 | 5.67 | 5.83 | 5.41 | 0 | 0 | 0 |
27/09/2011 |
5.67
|
300 | 5.58 | 5.67 | 5.67 | 0 | 0 | 0 |
26/09/2011 |
5.58
|
18,000 | 5.53 | 5.60 | 5.29 | 0 | 0 | 0 |
23/09/2011 |
5.53
|
260 | 5.75 | 5.75 | 5.53 | 0 | 0 | 0 |
22/09/2011 |
5.75
|
3,850 | 5.58 | 5.75 | 5.58 | 0 | 0 | 0 |
21/09/2011 |
5.58
|
11,200 | 5.32 | 5.58 | 5.55 | 0 | 0 | 0 |
20/09/2011 |
5.32
|
18,720 | 5.60 | 5.60 | 5.32 | 0 | 0 | 0 |
19/09/2011 |
5.60
|
100 | 5.88 | 5.88 | 5.60 | 0 | 0 | 0 |
16/09/2011 |
5.88
|
8,610 | 5.89 | 5.89 | 5.61 | 0 | 0 | 0 |
15/09/2011 |
5.89
|
700 | 6.19 | 6.19 | 5.89 | 0 | 0 | 0 |
14/09/2011 |
6.19
|
10 | 6.00 | 6.19 | 6.19 | 0 | 0 | 0 |
13/09/2011 |
6.00
|
74,140 | 5.72 | 6.00 | 5.44 | 0 | 0 | 0 |
12/09/2011 |
5.72
|
14,240 | 6.02 | 6.02 | 5.72 | 0 | 0 | 0 |
09/09/2011 |
6.02
|
14,210 | 6.33 | 6.37 | 6.02 | 0 | 0 | 0 |
08/09/2011 |
6.33
|
78,690 | 6.05 | 6.34 | 5.91 | 0 | 2,940 | -0.1 |
07/09/2011 |
6.05
|
33,430 | 5.77 | 6.05 | 6.02 | 0 | 0 | 0 |
06/09/2011 |
5.77
|
39,900 | 5.50 | 5.77 | 5.60 | 0 | 0 | 0 |
05/09/2011 |
5.50
|
67,690 | 5.25 | 5.50 | 5.29 | 0 | 79,000 | -2.7 |
01/09/2011 |
5.25
|
74,030 | 5.01 | 5.25 | 4.82 | 0 | 71,000 | -2.3 |
31/08/2011 |
5.01
|
90,080 | 4.77 | 5.01 | 4.99 | 1,200 | 60,710 | -1.9 |
30/08/2011 |
4.77
|
33,120 | 4.82 | 5.05 | 4.77 | 0 | 22,000 | -0.7 |
29/08/2011 |
4.82
|
25,280 | 4.97 | 5.13 | 4.77 | 0 | 24,000 | -0.7 |
26/08/2011 |
4.97
|
5,020 | 5.10 | 5.10 | 4.90 | 0 | 5,000 | -0.2 |
25/08/2011 |
5.10
|
180 | 5.36 | 5.36 | 5.10 | 0 | 180 | -0.0 |
24/08/2011 |
5.36
|
200 | 5.29 | 5.36 | 5.36 | 0 | 0 | 0 |
23/08/2011 |
5.29
|
110 | 5.05 | 5.29 | 5.29 | 0 | 0 | 0 |
22/08/2011 |
5.05
|
1,380 | 4.82 | 5.05 | 5.05 | 0 | 0 | 0 |
19/08/2011 |
4.82
|
6,700 | 4.91 | 4.91 | 4.82 | 0 | 6,000 | -0.2 |
18/08/2011 |
4.91
|
20 | 4.97 | 4.97 | 4.91 | 0 | 0 | 0 |
17/08/2011 |
4.97
|
12,370 | 5.21 | 5.21 | 4.97 | 0 | 12,170 | -0.4 |
16/08/2011 |
5.21
|
30,410 | 5.13 | 5.21 | 4.97 | 0 | 30,010 | -1.0 |
15/08/2011 |
5.13
|
5,110 | 5.33 | 5.33 | 5.10 | 0 | 5,100 | -0.2 |
12/08/2011 |
5.33
|
760 | 5.61 | 5.61 | 5.33 | 300 | 760 | -0.0 |
11/08/2011 |
5.61
|
2,010 | 5.91 | 5.91 | 5.61 | 0 | 2,010 | -0.1 |
10/08/2011 |
5.91
|
1,210 | 6.22 | 6.22 | 5.91 | 0 | 1,210 | -0.0 |
09/08/2011 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
08/08/2011 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
05/08/2011 |
6.22
|
20 | 6.20 | 6.22 | 6.22 | 0 | 0 | 0 |
04/08/2011 |
6.20
|
100 | 6.22 | 6.22 | 6.20 | 0 | 0 | 0 |
03/08/2011 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
02/08/2011 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
01/08/2011 |
6.22
|
100 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
29/07/2011 |
6.22
|
30 | 6.50 | 6.50 | 6.22 | 0 | 0 | 0 |
28/07/2011 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
27/07/2011 |
6.50
|
30 | 6.84 | 6.84 | 6.50 | 0 | 0 | 0 |
26/07/2011 |
6.84
|
870 | 6.92 | 6.92 | 6.84 | 0 | 0 | 0 |
25/07/2011 |
6.92
|
510 | 7.15 | 7.46 | 6.92 | 0 | 0 | 0 |
22/07/2011 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
21/07/2011 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
20/07/2011 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
19/07/2011 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
18/07/2011 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
15/07/2011 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
14/07/2011 |
7.15
|
500 | 7.23 | 7.23 | 7.15 | 0 | 0 | 0 |
13/07/2011 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
12/07/2011 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
11/07/2011 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
08/07/2011 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
07/07/2011 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
06/07/2011 |
7.23
|
500 | 7.29 | 7.29 | 7.23 | 0 | 0 | 0 |
05/07/2011 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
04/07/2011 |
7.29
|
10 | 7.00 | 7.29 | 7.29 | 0 | 0 | 0 |
01/07/2011 |
7.00
|
10 | 7.07 | 7.07 | 7.00 | 0 | 0 | 0 |
30/06/2011 |
7.07
|
200 | 7.15 | 7.15 | 7.07 | 0 | 0 | 0 |