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) |
-1.20 | -13.04% | 4,100 | 0 | 0 |
6.80
9.20
8
|
2 tháng
(2024-07-22) |
-1 | -11.11% | 4,600 | 0 | 0 |
6.80
9.20
8
|
3 tháng
(2024-06-21) |
-1.80 | -18.37% | 5,500 | 0 | 0 |
6.80
9.80
8
|
6 tháng
(2024-03-25) |
-7.30 | -47.71% | 63,500 | 0 | 0 |
6.80
15.30
8
|
12 tháng
(2023-09-25) |
2.60 | 48.15% | 689,100 | 0 | 0 |
5.40
15.30
8
|
24 tháng
(2022-09-30) |
3.90 | 95.12% | 2,420,330 | -20,400 | -0.1 |
3
15.30
8
|
36 tháng
(2021-10-05) |
-4 | -33.33% | 10,596,272 | -14,900 | -0.1 |
3
15.30
8
|
60 tháng
(2019-10-16) |
5.50 | 220% | 11,578,964 | -14,700 | -0.1 |
1.90
15.30
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2011 |
4.84
|
22,030 | 4.84 | 5.02 | 4.75 | 0 | 0 | 0 |
26/04/2011 |
4.84
|
48,800 | 5.02 | 5.02 | 4.84 | 0 | 0 | 0 |
25/04/2011 |
5.02
|
21,190 | 5.02 | 5.19 | 5.02 | 0 | 0 | 0 |
22/04/2011 |
5.02
|
102,760 | 5.19 | 5.28 | 5.02 | 0 | 0 | 0 |
21/04/2011 |
5.19
|
18,270 | 5.19 | 5.28 | 5.11 | 0 | 0 | 0 |
20/04/2011 |
5.19
|
38,360 | 5.19 | 5.28 | 5.19 | 0 | 0 | 0 |
19/04/2011 |
5.19
|
100,990 | 5.11 | 5.28 | 5.11 | 0 | 0 | 0 |
18/04/2011 |
5.11
|
8,782 | 5.37 | 5.55 | 5.11 | 0 | 0 | 0 |
15/04/2011 |
5.37
|
104,300 | 5.55 | 5.63 | 5.37 | 0 | 0 | 0 |
14/04/2011 |
5.55
|
24,170 | 5.46 | 5.63 | 5.28 | 0 | 0 | 0 |
13/04/2011 |
5.46
|
17,330 | 5.63 | 5.72 | 5.46 | 0 | 0 | 0 |
08/04/2011 |
5.63
|
48,330 | 5.72 | 5.72 | 5.55 | 0 | 0 | 0 |
07/04/2011 |
5.72
|
10,660 | 5.72 | 5.81 | 5.55 | 0 | 0 | 0 |
06/04/2011 |
5.72
|
22,120 | 5.46 | 5.72 | 5.55 | 0 | 0 | 0 |
05/04/2011 |
5.46
|
21,030 | 5.63 | 5.81 | 5.46 | 0 | 0 | 0 |
04/04/2011 |
5.63
|
51,900 | 5.63 | 5.72 | 5.46 | 0 | 0 | 0 |
01/04/2011 |
5.63
|
69,010 | 5.81 | 5.90 | 5.63 | 0 | 0 | 0 |
31/03/2011 |
5.81
|
54,620 | 5.99 | 5.99 | 5.72 | 0 | 0 | 0 |
30/03/2011 |
5.99
|
124,210 | 5.90 | 6.16 | 5.81 | 0 | 0 | 0 |
29/03/2011 |
5.90
|
78,650 | 6.16 | 6.25 | 5.90 | 0 | 0 | 0 |
28/03/2011 |
6.16
|
343,830 | 5.90 | 6.16 | 6.08 | 0 | 0 | 0 |
25/03/2011 |
5.90
|
130,810 | 5.63 | 5.90 | 5.72 | 0 | 0 | 0 |
24/03/2011 |
5.63
|
10,480 | 5.63 | 5.81 | 5.63 | 700 | 0 | 0.0 |
23/03/2011 |
5.63
|
31,770 | 5.63 | 5.72 | 5.63 | 1,500 | 0 | 0.0 |
22/03/2011 |
5.63
|
52,490 | 5.90 | 5.90 | 5.63 | 1,100 | 0 | 0.0 |
21/03/2011 |
5.90
|
66,960 | 5.81 | 6.08 | 5.81 | 0 | 0 | 0 |
18/03/2011 |
5.81
|
15,880 | 5.72 | 5.81 | 5.63 | 0 | 0 | 0 |
17/03/2011 |
5.72
|
12,140 | 5.72 | 5.81 | 5.55 | 0 | 0 | 0 |
16/03/2011 |
5.72
|
37,390 | 5.90 | 5.90 | 5.72 | 2,000 | 0 | 0.0 |
15/03/2011 |
5.90
|
15,660 | 5.99 | 5.99 | 5.72 | 0 | 0 | 0 |
14/03/2011 |
5.99
|
45,950 | 6.08 | 6.08 | 5.81 | 0 | 0 | 0 |
11/03/2011 |
6.08
|
202,720 | 5.81 | 6.08 | 5.90 | 0 | 0 | 0 |
10/03/2011 |
5.81
|
61,760 | 5.55 | 5.81 | 5.55 | 0 | 0 | 0 |
09/03/2011 |
5.55
|
52,650 | 5.81 | 5.81 | 5.55 | 0 | 0 | 0 |
08/03/2011 |
5.81
|
35,860 | 5.90 | 6.08 | 5.81 | 0 | 0 | 0 |
07/03/2011 |
5.90
|
30,680 | 5.72 | 5.90 | 5.72 | 1,000 | 0 | 0.0 |
04/03/2011 |
5.72
|
66,830 | 5.90 | 5.99 | 5.63 | 0 | 0 | 0 |
03/03/2011 |
5.90
|
31,770 | 5.99 | 6.08 | 5.81 | 0 | 0 | 0 |
02/03/2011 |
5.99
|
135,770 | 6.25 | 6.25 | 5.99 | 0 | 0 | 0 |
01/03/2011 |
6.25
|
36,480 | 6.52 | 6.52 | 6.25 | 0 | 0 | 0 |
28/02/2011 |
6.52
|
28,000 | 6.52 | 6.69 | 6.43 | 0 | 0 | 0 |
25/02/2011 |
6.52
|
37,740 | 6.34 | 6.52 | 6.25 | 0 | 0 | 0 |
24/02/2011 |
6.34
|
73,100 | 6.43 | 6.43 | 6.16 | 0 | 0 | 0 |
23/02/2011 |
6.43
|
35,580 | 6.34 | 6.60 | 6.16 | 0 | 0 | 0 |
22/02/2011 |
6.34
|
68,880 | 6.60 | 6.60 | 6.34 | 0 | 0 | 0 |
21/02/2011 |
6.60
|
140,610 | 6.87 | 6.96 | 6.60 | 0 | 0 | 0 |
18/02/2011 |
6.87
|
49,390 | 6.87 | 7.13 | 6.78 | 0 | 0 | 0 |
17/02/2011 |
6.87
|
50,530 | 6.96 | 7.22 | 6.87 | 0 | 4,000 | -0.0 |
16/02/2011 |
6.96
|
29,710 | 7.13 | 7.13 | 6.96 | 0 | 0 | 0 |
15/02/2011 |
7.13
|
58,660 | 7.22 | 7.31 | 7.04 | 0 | 0 | 0 |
14/02/2011 |
7.22
|
25,190 | 7.40 | 7.48 | 7.22 | 0 | 0 | 0 |
11/02/2011 |
7.40
|
28,540 | 7.40 | 7.48 | 7.22 | 0 | 0 | 0 |
10/02/2011 |
7.40
|
42,450 | 7.40 | 7.40 | 7.22 | 0 | 0 | 0 |
09/02/2011 |
7.40
|
48,420 | 7.66 | 7.66 | 7.40 | 0 | 0 | 0 |
08/02/2011 |
7.66
|
7,830 | 7.48 | 7.75 | 7.31 | 0 | 0 | 0 |
28/01/2011 |
7.48
|
32,870 | 7.22 | 7.48 | 7.22 | 0 | 0 | 0 |
27/01/2011 |
7.22
|
115,050 | 7.40 | 7.40 | 7.13 | 0 | 0 | 0 |
26/01/2011 |
7.40
|
29,930 | 7.40 | 7.57 | 7.22 | 0 | 0 | 0 |
25/01/2011 |
7.40
|
40,720 | 7.48 | 7.57 | 7.22 | 0 | 0 | 0 |
24/01/2011 |
7.48
|
37,310 | 7.75 | 7.75 | 7.40 | 0 | 0 | 0 |
21/01/2011 |
7.75
|
112,850 | 7.75 | 8.10 | 7.57 | 0 | 0 | 0 |
20/01/2011 |
7.75
|
145,270 | 8.10 | 8.10 | 7.75 | 0 | 0 | 0 |
19/01/2011 |
8.10
|
51,790 | 8.10 | 8.10 | 7.75 | 0 | 0 | 0 |
18/01/2011 |
8.10
|
197,550 | 7.84 | 8.19 | 7.84 | 0 | 0 | 0 |
17/01/2011 |
7.84
|
147,090 | 7.48 | 7.84 | 7.57 | 0 | 0 | 0 |
14/01/2011 |
7.48
|
133,730 | 7.13 | 7.48 | 7.22 | 0 | 0 | 0 |
13/01/2011 |
7.13
|
94,820 | 7.22 | 7.31 | 7.13 | 0 | 0 | 0 |
12/01/2011 |
7.22
|
20,700 | 7.04 | 7.22 | 7.04 | 0 | 0 | 0 |
11/01/2011 |
7.04
|
41,830 | 7.31 | 7.40 | 7.04 | 0 | 0 | 0 |
10/01/2011 |
7.31
|
64,270 | 7.66 | 7.84 | 7.31 | 0 | 0 | 0 |
07/01/2011 |
7.66
|
28,980 | 7.84 | 8.01 | 7.66 | 0 | 0 | 0 |
06/01/2011 |
7.84
|
112,820 | 7.84 | 7.92 | 7.48 | 0 | 0 | 0 |
05/01/2011 |
7.84
|
36,320 | 8.01 | 8.19 | 7.75 | 0 | 0 | 0 |
04/01/2011 |
8.01
|
26,340 | 8.10 | 8.19 | 8.01 | 0 | 0 | 0 |
31/12/2010 |
8.10
|
54,960 | 8.10 | 8.19 | 7.92 | 0 | 0 | 0 |
30/12/2010 |
8.10
|
22,480 | 8.10 | 8.10 | 7.92 | 0 | 0 | 0 |
29/12/2010 |
8.10
|
44,480 | 8.10 | 8.36 | 7.92 | 0 | 0 | 0 |
28/12/2010 |
8.10
|
58,260 | 7.75 | 8.10 | 7.66 | 0 | 0 | 0 |
27/12/2010 |
7.75
|
65,360 | 8.01 | 8.01 | 7.75 | 0 | 0 | 0 |
24/12/2010 |
8.01
|
123,510 | 8.01 | 8.10 | 7.75 | 0 | 0 | 0 |
23/12/2010 |
8.01
|
148,990 | 8.10 | 8.28 | 7.75 | 0 | 0 | 0 |
22/12/2010 |
8.10
|
112,150 | 8.45 | 8.72 | 8.10 | 0 | 0 | 0 |
21/12/2010 |
8.45
|
295,800 | 8.36 | 8.45 | 8.01 | 17,470 | 0 | 0.2 |
20/12/2010 |
8.36
|
100,800 | 8.72 | 8.72 | 8.36 | 0 | 0 | 0 |
17/12/2010 |
8.72
|
165,730 | 8.72 | 8.89 | 8.54 | 0 | 0 | 0 |
16/12/2010 |
8.72
|
131,550 | 9.16 | 9.16 | 8.72 | 0 | 0 | 0 |
15/12/2010 |
9.16
|
303,150 | 9.60 | 9.60 | 9.16 | 0 | 0 | 0 |
14/12/2010 |
9.60
|
200,880 | 9.33 | 9.60 | 8.89 | 0 | 0 | 0 |
13/12/2010 |
9.33
|
265,000 | 8.89 | 9.33 | 9.24 | 0 | 0 | 0 |
10/12/2010 |
8.89
|
125,540 | 8.54 | 8.89 | 8.45 | 0 | 0 | 0 |
09/12/2010 |
8.54
|
123,630 | 8.36 | 8.72 | 8.10 | 0 | 0 | 0 |
08/12/2010 |
8.36
|
87,450 | 8.80 | 8.80 | 8.36 | 0 | 0 | 0 |
07/12/2010 |
8.80
|
192,390 | 9.24 | 9.51 | 8.80 | 0 | 0 | 0 |
06/12/2010 |
9.24
|
338,000 | 8.80 | 9.24 | 8.63 | 0 | 0 | 0 |
03/12/2010 |
8.80
|
201,990 | 8.45 | 8.80 | 8.80 | 0 | 0 | 0 |
02/12/2010 |
8.45
|
89,990 | 8.10 | 8.45 | 8.45 | 0 | 0 | 0 |
01/12/2010 |
8.10
|
138,180 | 7.75 | 8.10 | 7.75 | 0 | 0 | 0 |
30/11/2010 |
7.75
|
72,010 | 7.40 | 7.75 | 7.66 | 0 | 0 | 0 |
29/11/2010 |
7.40
|
10,260 | 7.22 | 7.48 | 7.04 | 0 | 0 | 0 |
26/11/2010 |
7.22
|
32,320 | 7.22 | 7.48 | 7.13 | 0 | 0 | 0 |