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) |
-0.30 | -4.23% | 2,078,300 | 127,500 | 0.9 |
6.60
7.20
6.80
|
2 tháng
(2024-07-22) |
-0.50 | -6.85% | 5,512,300 | 858,500 | 6.1 |
6.60
7.30
6.80
|
3 tháng
(2024-06-21) |
-0.70 | -9.33% | 11,025,900 | 728,400 | 5.2 |
6.60
7.50
6.80
|
6 tháng
(2024-03-25) |
-1.90 | -21.84% | 39,523,600 | 469,000 | 3.2 |
6.50
8.80
6.80
|
12 tháng
(2023-09-25) |
-1.80 | -20.93% | 107,618,800 | 753,800 | 6.1 |
5.90
9
6.80
|
24 tháng
(2022-09-30) |
0.20 | 3.03% | 239,792,123 | 1,034,100 | 8.5 |
3.20
10.80
6.80
|
36 tháng
(2021-10-05) |
-2.20 | -24.44% | 488,012,538 | 1,100,423 | 9.3 |
3.20
18.90
6.80
|
60 tháng
(2019-10-16) |
5.70 | 518.18% | 1,005,350,698 | 828,723 | 7.4 |
0.50
18.90
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
3.50
|
39,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
22/11/2011 |
3.60
|
41,100 | 3.50 | 3.60 | 3.40 | 0 | 5,000 | -0.0 |
21/11/2011 |
3.50
|
26,000 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
18/11/2011 |
3.50
|
79,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
17/11/2011 |
3.70
|
7,500 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
16/11/2011 |
3.70
|
22,200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
15/11/2011 |
3.60
|
29,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
14/11/2011 |
3.50
|
83,500 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
11/11/2011 |
3.50
|
21,900 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
10/11/2011 |
3.50
|
45,200 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
09/11/2011 |
3.70
|
45,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
08/11/2011 |
3.80
|
29,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
07/11/2011 |
3.70
|
56,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
04/11/2011 |
3.80
|
51,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
03/11/2011 |
3.90
|
33,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
02/11/2011 |
3.90
|
161,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
01/11/2011 |
4
|
776,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
31/10/2011 |
4.20
|
180,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
28/10/2011 |
4.10
|
273,200 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
27/10/2011 |
3.90
|
47,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
26/10/2011 |
3.90
|
78,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
25/10/2011 |
3.90
|
41,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
24/10/2011 |
4
|
256,800 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
21/10/2011 |
3.80
|
363,300 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
20/10/2011 |
3.60
|
134,600 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
19/10/2011 |
3.70
|
143,900 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
18/10/2011 |
3.60
|
132,500 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
17/10/2011 |
3.80
|
170,600 | 4 | 4 | 3.80 | 0 | 0 | 0 |
14/10/2011 |
4
|
101,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
13/10/2011 |
4
|
170,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
12/10/2011 |
4.10
|
160,200 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
11/10/2011 |
4.30
|
82,300 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
10/10/2011 |
4.30
|
93,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
07/10/2011 |
4.40
|
129,100 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
06/10/2011 |
4.70
|
298,500 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
05/10/2011 |
4.50
|
217,700 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
04/10/2011 |
4.40
|
134,500 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
03/10/2011 |
4.30
|
192,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
30/09/2011 |
4.60
|
271,000 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
29/09/2011 |
4.80
|
368,300 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
28/09/2011 |
5.10
|
150,000 | 5 | 5.20 | 5.10 | 0 | 0 | 0 |
27/09/2011 |
5
|
253,400 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
26/09/2011 |
5.20
|
308,200 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
23/09/2011 |
5.30
|
221,500 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
22/09/2011 |
5.40
|
141,800 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
21/09/2011 |
5.30
|
170,300 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
20/09/2011 |
5.10
|
177,400 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
19/09/2011 |
5.30
|
222,600 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
16/09/2011 |
5.30
|
472,500 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
15/09/2011 |
5.60
|
564,800 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
14/09/2011 |
5.80
|
723,500 | 5.80 | 6.20 | 5.60 | 0 | 0 | 0 |
13/09/2011 |
5.80
|
572,000 | 5.50 | 5.80 | 5.70 | 0 | 0 | 0 |
12/09/2011 |
5.50
|
432,900 | 5.20 | 5.50 | 5.40 | 0 | 0 | 0 |
09/09/2011 |
5.20
|
447,800 | 4.90 | 5.20 | 4.90 | 5,000 | 0 | 0.0 |
08/09/2011 |
4.90
|
302,100 | 4.60 | 4.90 | 4.90 | 0 | 0 | 0 |
07/09/2011 |
4.60
|
416,100 | 4.30 | 4.60 | 4.30 | 0 | 20,000 | -0.1 |
06/09/2011 |
4.30
|
203,100 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
05/09/2011 |
4.60
|
430,900 | 4.30 | 4.60 | 4.40 | 0 | 14,000 | -0.1 |
01/09/2011 |
4.30
|
145,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
31/08/2011 |
4.20
|
552,700 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
30/08/2011 |
3.90
|
319,300 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
29/08/2011 |
3.90
|
200,800 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
26/08/2011 |
3.70
|
80,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
25/08/2011 |
3.80
|
123,400 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
24/08/2011 |
3.60
|
46,300 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
23/08/2011 |
3.60
|
94,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
22/08/2011 |
3.70
|
147,100 | 3.40 | 3.70 | 3.50 | 0 | 0 | 0 |
19/08/2011 |
3.40
|
168,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
18/08/2011 |
3.60
|
147,700 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
17/08/2011 |
3.50
|
103,100 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
16/08/2011 |
3.30
|
36,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
15/08/2011 |
3.30
|
59,800 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
12/08/2011 |
3.20
|
67,200 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
11/08/2011 |
3.20
|
156,300 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
10/08/2011 |
3.10
|
142,000 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
09/08/2011 |
3.20
|
43,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
08/08/2011 |
3.40
|
236,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
05/08/2011 |
3.50
|
53,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
04/08/2011 |
3.60
|
71,100 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
03/08/2011 |
3.40
|
86,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
02/08/2011 |
3.60
|
35,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
01/08/2011 |
3.60
|
16,400 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
29/07/2011 |
3.50
|
20,800 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
28/07/2011 |
3.70
|
18,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
27/07/2011 |
3.70
|
43,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
26/07/2011 |
3.60
|
46,000 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
25/07/2011 |
3.60
|
9,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
22/07/2011 |
3.70
|
49,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
21/07/2011 |
3.80
|
224,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
20/07/2011 |
4
|
57,300 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
19/07/2011 |
3.90
|
23,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
18/07/2011 |
3.90
|
18,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
15/07/2011 |
4
|
18,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
14/07/2011 |
4.10
|
29,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
13/07/2011 |
4.10
|
42,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
12/07/2011 |
4.10
|
47,700 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
11/07/2011 |
4
|
14,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
08/07/2011 |
4
|
57,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
07/07/2011 |
4
|
98,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
06/07/2011 |
4
|
181,900 | 4.20 | 4.30 | 4 | 0 | 5,000 | -0.0 |