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) |
-1.30 | -7.51% | 36,202,800 | 772,100 | 11.8 |
15.45
17.30
16
|
2 tháng
(2024-07-22) |
-0.65 | -3.90% | 105,565,800 | -319,100 | -8.9 |
15.10
17.90
16
|
3 tháng
(2024-06-21) |
-3.05 | -16.01% | 212,754,000 | -1,468,000 | -33.6 |
15.10
21.90
16
|
6 tháng
(2024-03-25) |
4.25 | 36.17% | 398,924,500 | 1,307,140 | 3.9 |
9.90
21.90
16
|
12 tháng
(2023-09-25) |
3 | 23.08% | 642,436,200 | 1,411,340 | 5.7 |
8.40
21.90
16
|
24 tháng
(2022-09-30) |
2.15 | 15.52% | 1,006,048,500 | 1,073,750 | 2.8 |
6.18
21.90
16
|
36 tháng
(2021-10-05) |
-4.35 | -21.38% | 1,522,834,700 | 1,327,950 | 8.9 |
6.18
25.30
16
|
60 tháng
(2019-10-16) |
14.22 | 798.88% | 2,130,098,020 | -76,100 | -7.0 |
1.24
25.30
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
3.70
|
54,060 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
18/11/2011 |
3.70
|
216,030 | 3.60 | 3.70 | 3.60 | 0 | 21,800 | -0.1 |
17/11/2011 |
3.70
|
268,520 | 3.80 | 3.90 | 3.70 | 0 | 63,780 | -0.2 |
16/11/2011 |
3.80
|
132,730 | 3.90 | 3.90 | 3.80 | 0 | 40,370 | -0.2 |
15/11/2011 |
3.90
|
189,620 | 3.90 | 4 | 3.80 | 0 | 57,050 | -0.2 |
14/11/2011 |
3.90
|
74,970 | 3.90 | 3.90 | 3.80 | 0 | 18,000 | -0.1 |
11/11/2011 |
3.90
|
31,890 | 4 | 4 | 3.90 | 0 | 8,530 | -0.0 |
10/11/2011 |
4
|
90,230 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
09/11/2011 |
3.90
|
80,950 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
08/11/2011 |
4
|
189,940 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
07/11/2011 |
4.20
|
58,010 | 4.20 | 4.20 | 4 | 7,820 | 0 | 0.0 |
04/11/2011 |
4.20
|
21,020 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
03/11/2011 |
4.30
|
112,020 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
02/11/2011 |
4.20
|
86,890 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
01/11/2011 |
4.40
|
88,520 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
31/10/2011 |
4.50
|
55,860 | 4.70 | 4.70 | 4.50 | 2,000 | 0 | 0.0 |
28/10/2011 |
4.60
|
107,180 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
27/10/2011 |
4.50
|
138,260 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
26/10/2011 |
4.50
|
89,860 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
25/10/2011 |
4.50
|
50,980 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
24/10/2011 |
4.50
|
80,900 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
21/10/2011 |
4.70
|
41,910 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
20/10/2011 |
4.60
|
15,130 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
19/10/2011 |
4.60
|
20,570 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
18/10/2011 |
4.60
|
56,960 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
17/10/2011 |
4.60
|
105,420 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
14/10/2011 |
4.70
|
37,120 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
13/10/2011 |
4.70
|
191,160 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
12/10/2011 |
4.90
|
89,710 | 5 | 5 | 4.90 | 0 | 0 | 0 |
11/10/2011 |
5.10
|
126,880 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
10/10/2011 |
5.10
|
249,580 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
07/10/2011 |
5.10
|
174,710 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
06/10/2011 |
4.90
|
81,420 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
05/10/2011 |
4.70
|
201,760 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
04/10/2011 |
4.50
|
46,380 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
03/10/2011 |
4.60
|
19,630 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
30/09/2011 |
4.70
|
130,310 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
29/09/2011 |
4.90
|
226,160 | 5 | 5 | 4.80 | 0 | 0 | 0 |
28/09/2011 |
5
|
105,290 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
27/09/2011 |
4.80
|
93,820 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
26/09/2011 |
4.80
|
174,880 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
23/09/2011 |
4.80
|
73,330 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
22/09/2011 |
5
|
68,470 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
21/09/2011 |
4.90
|
68,710 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
20/09/2011 |
4.90
|
198,260 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
19/09/2011 |
5
|
145,940 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
16/09/2011 |
5.10
|
106,600 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
15/09/2011 |
5.30
|
235,680 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
14/09/2011 |
5.40
|
554,070 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
13/09/2011 |
5.40
|
428,580 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
12/09/2011 |
5.20
|
301,740 | 5 | 5.20 | 5 | 0 | 0 | 0 |
09/09/2011 |
5
|
83,250 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
08/09/2011 |
5
|
212,940 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
07/09/2011 |
4.90
|
97,980 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
06/09/2011 |
4.70
|
195,410 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
05/09/2011 |
4.90
|
303,530 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
01/09/2011 |
4.80
|
137,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
31/08/2011 |
4.60
|
80,850 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
30/08/2011 |
4.60
|
73,570 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
29/08/2011 |
4.50
|
77,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
26/08/2011 |
4.30
|
35,050 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
25/08/2011 |
4.30
|
82,560 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
24/08/2011 |
4.40
|
52,040 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
23/08/2011 |
4.40
|
68,240 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
22/08/2011 |
4.60
|
21,710 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
19/08/2011 |
4.50
|
34,040 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
18/08/2011 |
4.50
|
56,450 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
17/08/2011 |
4.30
|
21,370 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
16/08/2011 |
4.20
|
25,420 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
15/08/2011 |
4.20
|
17,360 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
12/08/2011 |
4.20
|
26,630 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
11/08/2011 |
4.20
|
36,590 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
10/08/2011 |
4.30
|
28,030 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
09/08/2011 |
4.20
|
62,440 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
08/08/2011 |
4.40
|
43,890 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
05/08/2011 |
4.50
|
22,770 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
04/08/2011 |
4.50
|
55,490 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
03/08/2011 |
4.40
|
67,080 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
02/08/2011 |
4.60
|
74,550 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
01/08/2011 |
4.60
|
33,150 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
29/07/2011 |
4.70
|
58,090 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
28/07/2011 |
4.80
|
33,710 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
27/07/2011 |
4.80
|
95,880 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
26/07/2011 |
4.80
|
47,380 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
25/07/2011 |
4.90
|
30,320 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
22/07/2011 |
4.90
|
19,870 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
21/07/2011 |
5
|
19,950 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
20/07/2011 |
5.10
|
23,950 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
19/07/2011 |
5.10
|
1,180 | 5 | 5.10 | 5 | 0 | 0 | 0 |
18/07/2011 |
5
|
37,610 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
15/07/2011 |
5
|
49,090 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
14/07/2011 |
5.10
|
30,400 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
13/07/2011 |
5
|
101,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
12/07/2011 |
5
|
107,280 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
11/07/2011 |
5.10
|
40,340 | 5 | 5.20 | 5 | 0 | 0 | 0 |
08/07/2011 |
5.10
|
39,660 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
07/07/2011 |
5.10
|
61,050 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
06/07/2011 |
5.10
|
20,660 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
05/07/2011 |
5.20
|
40,490 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
04/07/2011 |
5.10
|
48,530 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |