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) |
-2.18 | -18.17% | 3,107,500 | -1,000 | -0.0 |
9.40
12
9.82
|
2 tháng
(2024-07-22) |
-0.83 | -7.79% | 5,011,500 | -46,700 | -0.6 |
9.40
12.10
9.82
|
3 tháng
(2024-06-21) |
-2.98 | -23.28% | 6,404,400 | -110,900 | -1.4 |
9.40
13.65
9.82
|
6 tháng
(2024-03-25) |
-5.73 | -36.85% | 18,442,800 | 3,123,500 | 45.6 |
9.40
15.70
9.82
|
12 tháng
(2023-09-25) |
-0.33 | -3.25% | 105,161,600 | 2,283,900 | 38.3 |
8.45
15.75
9.82
|
24 tháng
(2022-09-30) |
3.70 | 60.46% | 555,919,300 | 3,259,473 | 44.8 |
2.52
15.75
9.82
|
36 tháng
(2021-10-05) |
-2.13 | -17.80% | 1,158,463,900 | 3,449,833 | 51.4 |
2.52
20.70
9.82
|
60 tháng
(2019-10-16) |
4.94 | 101.05% | 1,752,270,780 | 4,048,873 | 59.6 |
2.52
20.70
9.82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2011 |
2.24
|
48,100 | 2.41 | 2.41 | 2.24 | 0 | 0 | 0 |
30/06/2011 |
2.41
|
4,700 | 2.35 | 2.52 | 2.35 | 0 | 0 | 0 |
29/06/2011 |
2.35
|
72,700 | 2.46 | 2.57 | 2.30 | 0 | 0 | 0 |
28/06/2011 |
2.46
|
14,100 | 2.52 | 2.52 | 2.46 | 0 | 0 | 0 |
27/06/2011 |
2.52
|
22,800 | 2.57 | 2.68 | 2.52 | 0 | 0 | 0 |
24/06/2011 |
2.57
|
21,700 | 2.46 | 2.63 | 2.52 | 0 | 0 | 0 |
23/06/2011 |
2.46
|
13,900 | 2.63 | 2.63 | 2.46 | 0 | 0 | 0 |
22/06/2011 |
2.63
|
12,600 | 2.63 | 2.68 | 2.52 | 0 | 0 | 0 |
21/06/2011 |
2.63
|
51,100 | 2.68 | 2.68 | 2.52 | 0 | 0 | 0 |
20/06/2011 |
2.68
|
14,500 | 2.85 | 2.85 | 2.68 | 0 | 0 | 0 |
17/06/2011 |
2.85
|
21,800 | 3.06 | 3.06 | 2.85 | 0 | 0 | 0 |
16/06/2011 |
3.06
|
20,900 | 2.96 | 3.06 | 2.96 | 0 | 0 | 0 |
15/06/2011 |
2.96
|
60,100 | 3.06 | 3.23 | 2.90 | 0 | 0 | 0 |
14/06/2011 |
3.06
|
136,100 | 2.96 | 3.06 | 2.96 | 0 | 0 | 0 |
13/06/2011 |
2.96
|
184,100 | 2.79 | 2.96 | 2.79 | 0 | 0 | 0 |
10/06/2011 |
2.79
|
87,700 | 2.74 | 2.85 | 2.74 | 0 | 0 | 0 |
09/06/2011 |
2.74
|
24,200 | 2.68 | 2.79 | 2.57 | 0 | 0 | 0 |
08/06/2011 |
2.68
|
30,900 | 2.74 | 2.90 | 2.63 | 0 | 0 | 0 |
07/06/2011 |
2.74
|
28,500 | 2.57 | 2.74 | 2.57 | 0 | 0 | 0 |
06/06/2011 |
2.57
|
24,600 | 2.68 | 2.79 | 2.57 | 0 | 0 | 0 |
03/06/2011 |
2.68
|
49,500 | 2.96 | 2.96 | 2.68 | 0 | 0 | 0 |
02/06/2011 |
2.96
|
129,000 | 2.90 | 2.96 | 2.79 | 0 | 0 | 0 |
01/06/2011 |
2.90
|
21,000 | 2.90 | 3.06 | 2.90 | 0 | 0 | 0 |
31/05/2011 |
2.90
|
19,200 | 3.06 | 3.06 | 2.90 | 0 | 0 | 0 |
30/05/2011 |
3.06
|
19,000 | 2.96 | 3.06 | 3.06 | 0 | 0 | 0 |
27/05/2011 |
2.96
|
27,400 | 2.96 | 3.12 | 2.96 | 0 | 0 | 0 |
26/05/2011 |
2.96
|
22,600 | 2.96 | 3.12 | 2.96 | 0 | 0 | 0 |
25/05/2011 |
2.96
|
31,200 | 2.96 | 3.17 | 2.96 | 0 | 0 | 0 |
24/05/2011 |
2.96
|
31,200 | 2.96 | 3.17 | 2.96 | 0 | 0 | 0 |
23/05/2011 |
2.96
|
31,000 | 3.01 | 3.17 | 2.96 | 0 | 0 | 0 |
20/05/2011 |
3.01
|
33,200 | 3.06 | 3.23 | 3.01 | 0 | 0 | 0 |
19/05/2011 |
3.06
|
71,000 | 3.06 | 3.28 | 3.06 | 0 | 0 | 0 |
18/05/2011 |
3.06
|
50,700 | 3.06 | 3.34 | 3.06 | 0 | 0 | 0 |
17/05/2011 |
3.06
|
46,600 | 3.17 | 3.28 | 3.06 | 0 | 0 | 0 |
16/05/2011 |
3.17
|
72,800 | 3.28 | 3.39 | 3.17 | 0 | 0 | 0 |
13/05/2011 |
3.28
|
83,700 | 3.34 | 3.50 | 3.28 | 0 | 0 | 0 |
12/05/2011 |
3.34
|
72,400 | 3.39 | 3.56 | 3.34 | 0 | 0 | 0 |
11/05/2011 |
3.39
|
69,500 | 3.50 | 3.67 | 3.39 | 0 | 0 | 0 |
10/05/2011 |
3.50
|
83,900 | 3.56 | 3.72 | 3.50 | 0 | 0 | 0 |
09/05/2011 |
3.56
|
38,100 | 3.56 | 3.78 | 3.56 | 0 | 0 | 0 |
06/05/2011 |
3.56
|
32,000 | 3.56 | 3.83 | 3.56 | 0 | 0 | 0 |
05/05/2011 |
3.56
|
25,100 | 3.67 | 3.78 | 3.56 | 0 | 0 | 0 |
04/05/2011 |
3.67
|
43,300 | 3.67 | 3.89 | 3.67 | 0 | 0 | 0 |
29/04/2011 |
3.67
|
35,000 | 3.67 | 3.94 | 3.67 | 0 | 0 | 0 |
28/04/2011 |
3.67
|
51,400 | 3.72 | 3.99 | 3.67 | 0 | 0 | 0 |
27/04/2011 |
3.72
|
51,400 | 3.83 | 4.05 | 3.72 | 0 | 0 | 0 |
26/04/2011 |
3.83
|
63,600 | 3.94 | 4.10 | 3.83 | 0 | 0 | 0 |
25/04/2011 |
3.94
|
76,800 | 3.94 | 4.21 | 3.94 | 0 | 0 | 0 |
22/04/2011 |
3.94
|
53,100 | 3.99 | 4.21 | 3.94 | 0 | 0 | 0 |
21/04/2011 |
3.99
|
56,600 | 4.05 | 4.27 | 3.99 | 0 | 0 | 0 |
20/04/2011 |
4.05
|
58,100 | 4.10 | 4.32 | 4.05 | 0 | 0 | 0 |
19/04/2011 |
4.10
|
64,800 | 4.10 | 4.38 | 4.10 | 0 | 0 | 0 |
18/04/2011 |
4.10
|
71,200 | 4.21 | 4.38 | 4.10 | 0 | 0 | 0 |
15/04/2011 |
4.21
|
75,800 | 4.21 | 4.38 | 4.21 | 0 | 0 | 0 |
14/04/2011 |
4.21
|
93,600 | 4.21 | 4.60 | 4.21 | 0 | 0 | 0 |
13/04/2011 |
4.21
|
90,000 | 4.16 | 4.60 | 4.21 | 0 | 0 | 0 |
08/04/2011 |
4.16
|
86,100 | 4.10 | 4.49 | 4.16 | 0 | 0 | 0 |
07/04/2011 |
4.10
|
106,600 | 4.21 | 4.49 | 4.10 | 0 | 0 | 0 |
06/04/2011 |
4.21
|
135,100 | 4.21 | 4.60 | 4.21 | 0 | 0 | 0 |
05/04/2011 |
4.21
|
112,400 | 4.27 | 4.60 | 4.21 | 0 | 0 | 0 |
04/04/2011 |
4.27
|
109,600 | 4.54 | 4.60 | 4.27 | 0 | 0 | 0 |
01/04/2011 |
4.54
|
1,500 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
31/03/2011 |
4.54
|
87,200 | 4.49 | 4.98 | 4.54 | 0 | 0 | 0 |
30/03/2011 |
4.49
|
112,300 | 4.65 | 4.98 | 4.49 | 0 | 0 | 0 |
29/03/2011 |
4.65
|
157,900 | 4.54 | 4.98 | 4.43 | 0 | 0 | 0 |
28/03/2011 |
4.54
|
109,100 | 4.65 | 4.98 | 4.54 | 0 | 0 | 0 |
25/03/2011 |
4.65
|
163,800 | 4.71 | 5.09 | 4.60 | 0 | 0 | 0 |
24/03/2011 |
4.71
|
162,100 | 4.87 | 5.14 | 4.71 | 0 | 41,600 | -0.4 |
23/03/2011 |
4.87
|
197,900 | 4.87 | 5.31 | 4.82 | 0 | 81,100 | -0.7 |
22/03/2011 |
4.87
|
84,500 | 4.87 | 5.25 | 4.87 | 0 | 13,000 | -0.1 |
21/03/2011 |
4.87
|
154,500 | 4.98 | 5.42 | 4.87 | 0 | 0 | 0 |
18/03/2011 |
4.98
|
148,700 | 5.09 | 5.42 | 4.93 | 0 | 0 | 0 |
17/03/2011 |
5.09
|
117,800 | 4.93 | 5.36 | 4.87 | 0 | 0 | 0 |
16/03/2011 |
4.93
|
77,000 | 4.87 | 5.36 | 4.93 | 0 | 0 | 0 |
15/03/2011 |
4.87
|
126,400 | 4.82 | 5.42 | 4.87 | 0 | 0 | 0 |
14/03/2011 |
4.82
|
113,100 | 5.03 | 5.36 | 4.82 | 0 | 0 | 0 |
11/03/2011 |
5.03
|
87,500 | 5.09 | 5.20 | 5.03 | 0 | 0 | 0 |
10/03/2011 |
5.09
|
129,800 | 5.20 | 5.20 | 4.87 | 0 | 0 | 0 |
09/03/2011 |
5.20
|
0 | 4.76 | 5.20 | 5.20 | 0 | 0 | 0 |
08/03/2011 |
4.76
|
116,300 | 5.09 | 5.36 | 4.76 | 0 | 0 | 0 |
07/03/2011 |
5.09
|
30,800 | 5.03 | 5.09 | 5.09 | 0 | 0 | 0 |
04/03/2011 |
5.03
|
86,800 | 4.93 | 5.53 | 4.98 | 0 | 0 | 0 |
03/03/2011 |
4.93
|
94,400 | 4.98 | 5.42 | 4.93 | 0 | 0 | 0 |
02/03/2011 |
4.98
|
75,300 | 4.98 | 5.31 | 4.98 | 0 | 0 | 0 |
01/03/2011 |
4.98
|
78,100 | 5.14 | 5.53 | 4.98 | 0 | 0 | 0 |
28/02/2011 |
5.14
|
17,600 | 5.20 | 5.47 | 5.14 | 0 | 0 | 0 |
25/02/2011 |
5.20
|
70,500 | 5.47 | 5.58 | 5.20 | 0 | 0 | 0 |
24/02/2011 |
5.47
|
62,700 | 5.31 | 5.58 | 5.09 | 0 | 0 | 0 |
23/02/2011 |
5.31
|
56,300 | 5.25 | 5.47 | 5.14 | 0 | 0 | 0 |
22/02/2011 |
5.25
|
7,700 | 5.47 | 5.47 | 5.25 | 0 | 0 | 0 |
21/02/2011 |
5.47
|
47,200 | 5.47 | 5.75 | 5.47 | 0 | 0 | 0 |
18/02/2011 |
5.47
|
45,900 | 5.64 | 5.96 | 5.47 | 0 | 0 | 0 |
17/02/2011 |
5.64
|
33,300 | 5.86 | 6.02 | 5.58 | 0 | 0 | 0 |
16/02/2011 |
5.86
|
33,700 | 5.86 | 5.96 | 5.64 | 0 | 0 | 0 |
15/02/2011 |
5.86
|
10,100 | 5.75 | 5.96 | 5.64 | 0 | 0 | 0 |
14/02/2011 |
5.75
|
34,800 | 5.69 | 6.02 | 5.58 | 0 | 0 | 0 |
11/02/2011 |
5.69
|
32,200 | 6.02 | 6.02 | 5.58 | 0 | 0 | 0 |
10/02/2011 |
6.02
|
103,800 | 6.18 | 6.18 | 5.80 | 0 | 0 | 0 |
09/02/2011 |
6.18
|
800 | 6.18 | 6.18 | 6.13 | 0 | 0 | 0 |
08/02/2011 |
6.18
|
0 | 6.02 | 6.18 | 6.18 | 0 | 0 | 0 |