Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-20) |
-0.20 | -1.26% | 20,142,500 | -461,266 | -7.2 |
15.70
15.90
15.70
|
2 tháng
(2024-10-21) |
-0.70 | -4.27% | 47,808,421 | -1,136,252 | -18.1 |
15.70
16.40
15.70
|
3 tháng
(2024-09-23) |
-0.90 | -5.42% | 83,002,405 | -709,188 | -11.0 |
15.70
16.60
15.70
|
6 tháng
(2024-06-24) |
-1.30 | -7.65% | 173,227,974 | -628,201 | -9.8 |
15.70
17.70
15.70
|
12 tháng
(2023-12-26) |
-4 | -20.30% | 640,624,407 | -1,059,823 | -16.3 |
15.70
20.90
15.70
|
24 tháng
(2023-01-03) |
0.20 | 1.29% | 1,618,673,511 | 9,189,117 | 208.4 |
13.40
28.50
15.70
|
36 tháng
(2022-01-05) |
-4.90 | -23.79% | 2,432,579,240 | 12,399,740 | 308.5 |
10.80
51.30
15.70
|
60 tháng
(2020-01-16) |
13.50 | 613.64% | 4,761,776,983 | -47,490,655 | 99.3 |
1.30
51.30
15.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/10/2011 |
5.56
|
181,600 | 5.21 | 5.61 | 5.21 | 0 | 0 | 0 |
05/10/2011 |
5.21
|
199,200 | 5.31 | 5.46 | 5.21 | 0 | 0 | 0 |
04/10/2011 |
5.31
|
211,400 | 4.96 | 5.31 | 4.96 | 0 | 0 | 0 |
03/10/2011 |
4.96
|
185,400 | 5.16 | 5.31 | 4.91 | 0 | 0 | 0 |
30/09/2011 |
5.16
|
121,900 | 5.41 | 5.41 | 5.16 | 0 | 0 | 0 |
29/09/2011 |
5.41
|
317,900 | 5.70 | 5.70 | 5.31 | 0 | 0 | 0 |
28/09/2011 |
5.70
|
121,900 | 5.61 | 5.85 | 5.65 | 0 | 0 | 0 |
27/09/2011 |
5.61
|
194,400 | 5.70 | 5.75 | 5.61 | 0 | 0 | 0 |
26/09/2011 |
5.70
|
77,600 | 5.75 | 5.80 | 5.65 | 0 | 0 | 0 |
23/09/2011 |
5.75
|
145,600 | 5.85 | 5.85 | 5.70 | 0 | 0 | 0 |
22/09/2011 |
5.85
|
235,100 | 5.70 | 5.95 | 5.65 | 0 | 0 | 0 |
21/09/2011 |
5.70
|
187,400 | 5.61 | 5.80 | 5.61 | 0 | 0 | 0 |
20/09/2011 |
5.61
|
180,500 | 5.85 | 5.90 | 5.61 | 0 | 0 | 0 |
19/09/2011 |
5.85
|
247,500 | 5.61 | 5.90 | 5.51 | 0 | 0 | 0 |
16/09/2011 |
5.61
|
397,500 | 5.90 | 6.05 | 5.56 | 0 | 0 | 0 |
15/09/2011 |
5.90
|
401,900 | 6.10 | 6.15 | 5.85 | 0 | 0 | 0 |
14/09/2011 |
6.10
|
739,400 | 6.50 | 6.55 | 6.10 | 0 | 0 | 0 |
13/09/2011 |
6.50
|
831,200 | 6.40 | 6.70 | 6.35 | 0 | 0 | 0 |
12/09/2011 |
6.40
|
783,300 | 5.95 | 6.45 | 5.85 | 0 | 0 | 0 |
09/09/2011 |
5.95
|
370,500 | 6.05 | 6.20 | 5.90 | 0 | 0 | 0 |
08/09/2011 |
6.05
|
471,700 | 6.00 | 6.30 | 6.00 | 0 | 0 | 0 |
07/09/2011 |
6.00
|
461,000 | 5.70 | 6.00 | 5.61 | 0 | 0 | 0 |
06/09/2011 |
5.70
|
419,100 | 5.95 | 5.95 | 5.65 | 0 | 0 | 0 |
05/09/2011 |
5.95
|
769,100 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
01/09/2011 |
5.80
|
765,300 | 5.46 | 5.80 | 5.41 | 0 | 0 | 0 |
31/08/2011 |
5.46
|
451,000 | 5.41 | 5.65 | 5.36 | 0 | 500 | -0.0 |
30/08/2011 |
5.41
|
765,200 | 5.16 | 5.41 | 5.31 | 0 | 0 | 0 |
29/08/2011 |
5.16
|
486,800 | 4.86 | 5.16 | 4.81 | 0 | 0 | 0 |
26/08/2011 |
4.86
|
86,600 | 4.76 | 4.96 | 4.81 | 0 | 0 | 0 |
25/08/2011 |
4.76
|
298,800 | 4.86 | 5.06 | 4.71 | 0 | 0 | 0 |
24/08/2011 |
4.86
|
223,700 | 4.71 | 5.06 | 4.81 | 0 | 0 | 0 |
23/08/2011 |
4.71
|
148,400 | 4.81 | 5.06 | 4.66 | 0 | 0 | 0 |
22/08/2011 |
4.81
|
231,700 | 4.46 | 4.81 | 4.66 | 0 | 0 | 0 |
19/08/2011 |
4.46
|
118,400 | 4.66 | 4.71 | 4.41 | 0 | 0 | 0 |
18/08/2011 |
4.66
|
101,800 | 4.61 | 4.86 | 4.61 | 0 | 0 | 0 |
17/08/2011 |
4.61
|
196,100 | 4.32 | 4.61 | 4.46 | 0 | 0 | 0 |
16/08/2011 |
4.32
|
28,700 | 4.22 | 4.37 | 4.27 | 0 | 0 | 0 |
15/08/2011 |
4.22
|
26,700 | 4.22 | 4.27 | 4.22 | 0 | 0 | 0 |
12/08/2011 |
4.22
|
36,400 | 4.22 | 4.27 | 4.22 | 0 | 0 | 0 |
11/08/2011 |
4.22
|
48,900 | 4.22 | 4.27 | 4.07 | 0 | 0 | 0 |
10/08/2011 |
4.22
|
43,700 | 4.07 | 4.32 | 4.17 | 0 | 0 | 0 |
09/08/2011 |
4.07
|
206,700 | 4.27 | 4.27 | 4.02 | 0 | 0 | 0 |
08/08/2011 |
4.27
|
57,200 | 4.41 | 4.41 | 4.22 | 0 | 0 | 0 |
05/08/2011 |
4.41
|
101,400 | 4.46 | 4.61 | 4.41 | 0 | 0 | 0 |
04/08/2011 |
4.46
|
67,300 | 4.22 | 4.46 | 4.27 | 0 | 0 | 0 |
03/08/2011 |
4.22
|
37,600 | 4.17 | 4.27 | 4.07 | 0 | 0 | 0 |
02/08/2011 |
4.17
|
59,800 | 4.37 | 4.37 | 4.17 | 0 | 0 | 0 |
01/08/2011 |
4.37
|
54,400 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
29/07/2011 |
4.46
|
47,100 | 4.56 | 4.56 | 4.46 | 0 | 0 | 0 |
28/07/2011 |
4.56
|
22,100 | 4.51 | 4.66 | 4.56 | 0 | 0 | 0 |
27/07/2011 |
4.51
|
29,300 | 4.51 | 4.81 | 4.46 | 0 | 0 | 0 |
26/07/2011 |
4.51
|
45,800 | 4.51 | 4.56 | 4.46 | 0 | 0 | 0 |
25/07/2011 |
4.51
|
43,900 | 4.66 | 4.66 | 4.51 | 0 | 0 | 0 |
22/07/2011 |
4.66
|
21,100 | 4.66 | 4.76 | 4.66 | 0 | 0 | 0 |
21/07/2011 |
4.66
|
30,700 | 4.76 | 4.81 | 4.66 | 0 | 0 | 0 |
20/07/2011 |
4.76
|
139,700 | 4.56 | 4.81 | 4.66 | 0 | 0 | 0 |
19/07/2011 |
4.56
|
184,400 | 4.61 | 4.76 | 4.56 | 0 | 0 | 0 |
18/07/2011 |
4.61
|
38,700 | 4.71 | 4.71 | 4.56 | 0 | 0 | 0 |
15/07/2011 |
4.71
|
51,200 | 4.76 | 4.76 | 4.66 | 0 | 0 | 0 |
14/07/2011 |
4.76
|
30,500 | 4.76 | 4.76 | 4.66 | 0 | 0 | 0 |
13/07/2011 |
4.76
|
22,800 | 4.86 | 4.86 | 4.76 | 0 | 0 | 0 |
12/07/2011 |
4.86
|
31,400 | 4.76 | 4.86 | 4.71 | 0 | 0 | 0 |
11/07/2011 |
4.76
|
48,500 | 4.91 | 4.96 | 4.76 | 0 | 0 | 0 |
08/07/2011 |
4.91
|
45,000 | 4.91 | 4.91 | 4.81 | 0 | 0 | 0 |
07/07/2011 |
4.91
|
25,400 | 4.76 | 4.91 | 4.81 | 0 | 0 | 0 |
06/07/2011 |
4.76
|
40,000 | 4.91 | 5.06 | 4.76 | 0 | 0 | 0 |
05/07/2011 |
4.91
|
87,700 | 4.71 | 4.91 | 4.86 | 0 | 0 | 0 |
04/07/2011 |
4.71
|
32,600 | 4.61 | 4.71 | 4.56 | 0 | 0 | 0 |
01/07/2011 |
4.61
|
79,700 | 4.86 | 4.86 | 4.56 | 0 | 0 | 0 |
30/06/2011 |
4.86
|
98,300 | 4.86 | 4.96 | 4.76 | 0 | 0 | 0 |
29/06/2011 |
4.86
|
100,200 | 5.01 | 5.01 | 4.76 | 0 | 0 | 0 |
28/06/2011 |
5.01
|
138,700 | 5.16 | 5.16 | 4.96 | 0 | 0 | 0 |
27/06/2011 |
5.16
|
71,100 | 5.16 | 5.21 | 5.06 | 0 | 0 | 0 |
24/06/2011 |
5.16
|
20,900 | 5.01 | 5.21 | 5.06 | 500 | 0 | 0.0 |
23/06/2011 |
5.01
|
70,200 | 5.21 | 5.21 | 5.01 | 0 | 0 | 0 |
22/06/2011 |
5.21
|
74,400 | 5.31 | 5.56 | 5.21 | 0 | 0 | 0 |
21/06/2011 |
5.31
|
146,600 | 4.96 | 5.31 | 4.96 | 0 | 0 | 0 |
20/06/2011 |
4.96
|
140,900 | 5.11 | 5.21 | 4.86 | 0 | 0 | 0 |
17/06/2011 |
5.11
|
311,100 | 5.51 | 5.51 | 5.11 | 0 | 0 | 0 |
16/06/2011 |
5.51
|
236,100 | 5.46 | 5.61 | 5.21 | 0 | 0 | 0 |
15/06/2011 |
5.46
|
136,500 | 5.70 | 5.70 | 5.46 | 0 | 0 | 0 |
14/06/2011 |
5.70
|
363,600 | 6.10 | 6.20 | 5.65 | 0 | 0 | 0 |
13/06/2011 |
6.10
|
237,700 | 5.80 | 6.15 | 5.80 | 0 | 0 | 0 |
10/06/2011 |
5.80
|
318,800 | 5.65 | 5.80 | 5.51 | 0 | 0 | 0 |
09/06/2011 |
5.65
|
312,500 | 5.21 | 5.65 | 5.21 | 0 | 0 | 0 |
08/06/2011 |
5.21
|
236,100 | 5.36 | 5.65 | 5.21 | 0 | 0 | 0 |
07/06/2011 |
5.36
|
208,800 | 4.96 | 5.36 | 5.16 | 0 | 0 | 0 |
06/06/2011 |
4.96
|
80,600 | 5.06 | 5.21 | 4.86 | 0 | 0 | 0 |
03/06/2011 |
5.06
|
445,000 | 4.96 | 5.31 | 4.96 | 0 | 0 | 0 |
02/06/2011 |
4.96
|
134,200 | 4.71 | 4.96 | 4.86 | 0 | 0 | 0 |
01/06/2011 |
4.71
|
108,200 | 4.46 | 4.71 | 4.46 | 0 | 0 | 0 |
31/05/2011 |
4.46
|
103,000 | 4.51 | 4.56 | 4.32 | 0 | 0 | 0 |
30/05/2011 |
4.51
|
191,900 | 4.46 | 4.71 | 4.41 | 0 | 0 | 0 |
27/05/2011 |
4.46
|
102,400 | 4.41 | 4.46 | 3.97 | 0 | 0 | 0 |
26/05/2011 |
4.41
|
236,400 | 4.17 | 4.41 | 3.92 | 0 | 0 | 0 |
25/05/2011 |
4.17
|
421,800 | 4.46 | 4.46 | 4.17 | 0 | 0 | 0 |
24/05/2011 |
4.46
|
197,200 | 4.71 | 4.76 | 4.46 | 0 | 0 | 0 |
23/05/2011 |
4.71
|
148,000 | 5.06 | 5.06 | 4.71 | 0 | 0 | 0 |
20/05/2011 |
5.06
|
81,500 | 5.16 | 5.21 | 4.86 | 0 | 0 | 0 |
19/05/2011 |
5.16
|
94,100 | 5.31 | 5.31 | 4.96 | 0 | 0 | 0 |