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) |
-0.15 | -3.75% | 314,900 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 641,100 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-21) |
-1.38 | -26.39% | 890,400 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,565,700 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-25) |
0.10 | 2.67% | 6,388,700 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-09-30) |
-1.15 | -23% | 8,330,500 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-05) |
-0.85 | -18.09% | 23,290,200 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-16) |
0.38 | 10.95% | 30,078,640 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2011 |
4.04
|
8,680 | 4.11 | 4.31 | 4.04 | 0 | 0 | 0 |
30/06/2011 |
4.11
|
11,400 | 4.24 | 4.31 | 4.11 | 0 | 0 | 0 |
29/06/2011 |
4.24
|
35,350 | 4.38 | 4.45 | 4.18 | 0 | 0 | 0 |
28/06/2011 |
4.38
|
2,270 | 4.59 | 4.65 | 4.38 | 0 | 0 | 0 |
27/06/2011 |
4.59
|
7,280 | 4.59 | 4.59 | 4.45 | 0 | 0 | 0 |
24/06/2011 |
4.59
|
41,490 | 4.59 | 4.59 | 4.38 | 0 | 0 | 0 |
23/06/2011 |
4.59
|
13,000 | 4.79 | 4.79 | 4.59 | 0 | 0 | 0 |
22/06/2011 |
4.79
|
15,430 | 4.79 | 4.86 | 4.65 | 0 | 0 | 0 |
21/06/2011 |
4.79
|
41,760 | 4.72 | 4.79 | 4.52 | 0 | 0 | 0 |
20/06/2011 |
4.72
|
8,340 | 4.79 | 4.79 | 4.59 | 0 | 0 | 0 |
17/06/2011 |
4.79
|
18,390 | 5.00 | 5.13 | 4.79 | 0 | 0 | 0 |
16/06/2011 |
5.00
|
23,060 | 5.00 | 5.00 | 4.79 | 0 | 0 | 0 |
15/06/2011 |
5.00
|
8,740 | 5.20 | 5.34 | 5.00 | 0 | 0 | 0 |
14/06/2011 |
5.20
|
57,600 | 5.00 | 5.20 | 5.00 | 0 | 0 | 0 |
13/06/2011 |
5.00
|
21,830 | 4.79 | 5.00 | 4.79 | 0 | 0 | 0 |
10/06/2011 |
4.79
|
82,620 | 4.59 | 4.79 | 4.59 | 0 | 0 | 0 |
09/06/2011 |
4.59
|
14,910 | 4.59 | 4.59 | 4.38 | 0 | 0 | 0 |
08/06/2011 |
4.59
|
15,500 | 4.59 | 4.65 | 4.38 | 0 | 0 | 0 |
07/06/2011 |
4.59
|
26,420 | 4.38 | 4.59 | 4.31 | 0 | 0 | 0 |
06/06/2011 |
4.38
|
17,330 | 4.38 | 4.38 | 4.18 | 0 | 0 | 0 |
03/06/2011 |
4.38
|
39,380 | 4.18 | 4.38 | 4.04 | 4,000 | 0 | 0.0 |
02/06/2011 |
4.18
|
24,570 | 4.04 | 4.18 | 4.11 | 0 | 0 | 0 |
01/06/2011 |
4.04
|
29,950 | 3.90 | 4.04 | 3.97 | 0 | 0 | 0 |
31/05/2011 |
3.90
|
6,380 | 4.04 | 4.04 | 3.90 | 0 | 0 | 0 |
30/05/2011 |
4.04
|
10,710 | 4.18 | 4.24 | 3.97 | 0 | 0 | 0 |
27/05/2011 |
4.18
|
24,710 | 4.38 | 4.38 | 4.18 | 0 | 0 | 0 |
26/05/2011 |
4.38
|
50,300 | 4.18 | 4.38 | 3.97 | 0 | 0 | 0 |
25/05/2011 |
4.18
|
18,470 | 4.38 | 4.38 | 4.18 | 0 | 0 | 0 |
24/05/2011 |
4.38
|
8,550 | 4.38 | 4.38 | 4.18 | 0 | 0 | 0 |
23/05/2011 |
4.38
|
3,440 | 4.38 | 4.52 | 4.38 | 0 | 0 | 0 |
20/05/2011 |
4.38
|
12,660 | 4.59 | 4.59 | 4.38 | 0 | 0 | 0 |
19/05/2011 |
4.59
|
34,190 | 4.65 | 4.72 | 4.45 | 0 | 0 | 0 |
18/05/2011 |
4.65
|
14,560 | 4.86 | 4.86 | 4.65 | 0 | 0 | 0 |
17/05/2011 |
4.86
|
17,210 | 5.06 | 5.06 | 4.86 | 0 | 0 | 0 |
16/05/2011 |
5.06
|
25,660 | 5.27 | 5.34 | 5.06 | 0 | 0 | 0 |
13/05/2011 |
5.27
|
7,000 | 5.13 | 5.27 | 4.93 | 0 | 0 | 0 |
12/05/2011 |
5.13
|
82,730 | 5.20 | 5.20 | 5.06 | 0 | 0 | 0 |
11/05/2011 |
5.20
|
3,010 | 5.20 | 5.20 | 5.06 | 0 | 0 | 0 |
10/05/2011 |
5.20
|
45,530 | 5.41 | 5.41 | 5.20 | 0 | 0 | 0 |
09/05/2011 |
5.41
|
22,600 | 5.34 | 5.48 | 5.20 | 0 | 0 | 0 |
06/05/2011 |
5.34
|
4,610 | 5.27 | 5.34 | 5.27 | 0 | 0 | 0 |
05/05/2011 |
5.27
|
9,080 | 5.27 | 5.41 | 5.13 | 0 | 0 | 0 |
04/05/2011 |
5.27
|
11,170 | 5.41 | 5.41 | 5.27 | 0 | 0 | 0 |
29/04/2011 |
5.41
|
2,230 | 5.54 | 5.61 | 5.41 | 0 | 0 | 0 |
28/04/2011 |
5.54
|
17,510 | 5.61 | 5.61 | 5.48 | 0 | 0 | 0 |
27/04/2011 |
5.61
|
10,320 | 5.61 | 5.61 | 5.34 | 0 | 0 | 0 |
26/04/2011 |
5.61
|
11,060 | 5.61 | 5.61 | 5.34 | 0 | 0 | 0 |
25/04/2011 |
5.61
|
5,610 | 5.41 | 5.61 | 5.20 | 0 | 0 | 0 |
22/04/2011 |
5.41
|
60,590 | 5.68 | 5.68 | 5.41 | 0 | 0 | 0 |
21/04/2011 |
5.68
|
59,470 | 5.95 | 5.95 | 5.68 | 0 | 0 | 0 |
20/04/2011 |
5.95
|
29,770 | 6.23 | 6.37 | 5.95 | 0 | 0 | 0 |
19/04/2011 |
6.23
|
8,530 | 6.50 | 6.50 | 6.23 | 0 | 0 | 0 |
18/04/2011 |
6.50
|
1,705 | 6.57 | 6.57 | 6.30 | 0 | 0 | 0 |
15/04/2011 |
6.57
|
28,120 | 6.64 | 6.64 | 6.37 | 0 | 0 | 0 |
14/04/2011 |
6.64
|
570 | 6.64 | 6.64 | 6.57 | 0 | 0 | 0 |
13/04/2011 |
6.64
|
3,970 | 6.71 | 6.71 | 6.43 | 0 | 0 | 0 |
08/04/2011 |
6.71
|
8,740 | 6.78 | 6.78 | 6.57 | 0 | 0 | 0 |
07/04/2011 |
6.78
|
8,600 | 6.78 | 6.91 | 6.64 | 0 | 0 | 0 |
06/04/2011 |
6.78
|
20,240 | 6.78 | 6.78 | 6.64 | 0 | 0 | 0 |
05/04/2011 |
6.78
|
2,100 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
04/04/2011 |
6.78
|
1,860 | 6.78 | 6.78 | 6.64 | 0 | 0 | 0 |
01/04/2011 |
6.78
|
1,410 | 6.71 | 6.84 | 6.50 | 0 | 0 | 0 |
31/03/2011 |
6.71
|
44,210 | 6.64 | 6.84 | 6.71 | 0 | 0 | 0 |
30/03/2011 |
6.64
|
21,510 | 6.98 | 6.98 | 6.64 | 0 | 0 | 0 |
29/03/2011 |
6.98
|
59,620 | 6.98 | 7.05 | 6.71 | 0 | 2,000 | -0.0 |
28/03/2011 |
6.98
|
32,900 | 7.05 | 7.05 | 6.98 | 0 | 0 | 0 |
25/03/2011 |
7.05
|
44,930 | 7.19 | 7.19 | 6.91 | 0 | 0 | 0 |
24/03/2011 |
7.19
|
35,330 | 7.05 | 7.19 | 7.05 | 0 | 0 | 0 |
23/03/2011 |
7.05
|
26,520 | 7.19 | 7.26 | 6.98 | 0 | 0 | 0 |
22/03/2011 |
7.19
|
142,700 | 6.91 | 7.26 | 6.91 | 2,000 | 0 | 0.0 |
21/03/2011 |
6.91
|
90,420 | 6.64 | 6.91 | 6.64 | 0 | 0 | 0 |
18/03/2011 |
6.64
|
18,760 | 6.57 | 6.64 | 6.37 | 0 | 0 | 0 |
17/03/2011 |
6.57
|
4,810 | 6.43 | 6.64 | 6.37 | 0 | 0 | 0 |
16/03/2011 |
6.43
|
14,030 | 6.16 | 6.43 | 6.23 | 0 | 0 | 0 |
15/03/2011 |
6.16
|
36,480 | 6.43 | 6.57 | 6.16 | 0 | 0 | 0 |
14/03/2011 |
6.43
|
53,250 | 6.71 | 6.71 | 6.43 | 1,000 | 0 | 0.0 |
11/03/2011 |
6.71
|
24,660 | 6.43 | 6.71 | 6.71 | 0 | 0 | 0 |
10/03/2011 |
6.43
|
60,120 | 6.16 | 6.43 | 6.37 | 0 | 0 | 0 |
09/03/2011 |
6.16
|
49,750 | 6.30 | 6.30 | 6.02 | 0 | 0 | 0 |
08/03/2011 |
6.30
|
29,500 | 6.43 | 6.50 | 6.30 | 0 | 0 | 0 |
07/03/2011 |
6.43
|
10,200 | 6.50 | 6.50 | 6.43 | 0 | 0 | 0 |
04/03/2011 |
6.50
|
43,350 | 6.50 | 6.64 | 6.50 | 0 | 0 | 0 |
03/03/2011 |
6.50
|
68,800 | 6.78 | 6.78 | 6.50 | 0 | 0 | 0 |
02/03/2011 |
6.78
|
35,510 | 7.12 | 7.12 | 6.78 | 0 | 0 | 0 |
01/03/2011 |
7.12
|
20,650 | 7.26 | 7.39 | 7.12 | 0 | 0 | 0 |
28/02/2011 |
7.26
|
65,570 | 7.19 | 7.53 | 7.19 | 0 | 0 | 0 |
25/02/2011 |
7.19
|
19,050 | 7.19 | 7.26 | 6.98 | 0 | 0 | 0 |
24/02/2011 |
7.19
|
52,580 | 7.26 | 7.26 | 6.91 | 0 | 0 | 0 |
23/02/2011 |
7.26
|
173,580 | 7.12 | 7.46 | 7.12 | 0 | 0 | 0 |
22/02/2011 |
7.12
|
49,150 | 7.32 | 7.32 | 7.05 | 0 | 0 | 0 |
21/02/2011 |
7.32
|
81,210 | 7.67 | 7.67 | 7.32 | 0 | 0 | 0 |
18/02/2011 |
7.67
|
29,530 | 7.87 | 8.01 | 7.67 | 0 | 0 | 0 |
17/02/2011 |
7.87
|
57,680 | 8.01 | 8.01 | 7.67 | 0 | 0 | 0 |
16/02/2011 |
8.01
|
16,140 | 8.21 | 8.21 | 8.01 | 0 | 0 | 0 |
15/02/2011 |
8.21
|
172,850 | 8.49 | 8.49 | 8.08 | 0 | 0 | 0 |
14/02/2011 |
8.49
|
21,220 | 8.56 | 8.69 | 8.28 | 0 | 0 | 0 |
11/02/2011 |
8.56
|
17,650 | 8.56 | 8.62 | 8.21 | 0 | 0 | 0 |
10/02/2011 |
8.56
|
17,720 | 8.56 | 8.62 | 8.49 | 0 | 0 | 0 |
09/02/2011 |
8.56
|
71,590 | 8.76 | 8.90 | 8.35 | 0 | 0 | 0 |
08/02/2011 |
8.76
|
32,910 | 8.90 | 9.24 | 8.76 | 0 | 0 | 0 |