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) |
1.08 | 2.84% | 108,800 | -3,700 | -0.1 |
38.07
41
39.15
|
2 tháng
(2024-07-22) |
-1.36 | -3.36% | 235,400 | 1,700 | 0.1 |
38.07
41.83
39.15
|
3 tháng
(2024-06-21) |
-1.36 | -3.36% | 245,800 | 2,900 | 0.1 |
38.07
41.97
39.15
|
6 tháng
(2024-03-25) |
2 | 5.37% | 482,600 | -23,360 | -0.9 |
36.30
41.97
39.15
|
12 tháng
(2023-09-25) |
3.51 | 9.84% | 783,600 | -34,560 | -1.3 |
33.93
41.97
39.15
|
24 tháng
(2022-09-30) |
12.91 | 49.23% | 1,985,800 | 434,530 | 17.2 |
22.85
41.97
39.15
|
36 tháng
(2021-10-05) |
14.69 | 60.03% | 4,197,600 | 489,760 | 20.1 |
22.85
41.97
39.15
|
60 tháng
(2019-10-16) |
22.62 | 136.84% | 9,932,160 | 600,510 | 23.5 |
14.02
41.97
39.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2011 |
3.69
|
5,060 | 3.63 | 3.69 | 3.63 | 0 | 0 | 0 |
27/06/2011 |
3.63
|
7,840 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
24/06/2011 |
3.63
|
2,470 | 3.60 | 3.63 | 3.63 | 0 | 0 | 0 |
23/06/2011 |
3.60
|
1,930 | 3.60 | 3.63 | 3.60 | 0 | 0 | 0 |
22/06/2011 |
3.60
|
2,500 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 |
21/06/2011 |
3.69
|
100 | 3.60 | 3.69 | 3.60 | 100 | 0 | 0.0 |
20/06/2011 |
3.60
|
700 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 |
17/06/2011 |
3.69
|
2,810 | 3.76 | 3.76 | 3.63 | 0 | 0 | 0 |
16/06/2011 |
3.76
|
5,560 | 3.76 | 3.76 | 3.57 | 0 | 0 | 0 |
15/06/2011 |
3.76
|
8,880 | 3.79 | 3.79 | 3.76 | 1,000 | 0 | 0.0 |
14/06/2011 |
3.79
|
9,730 | 3.63 | 3.79 | 3.69 | 0 | 0 | 0 |
13/06/2011 |
3.63
|
2,530 | 3.63 | 3.69 | 3.63 | 0 | 0 | 0 |
10/06/2011 |
3.63
|
6,310 | 3.51 | 3.66 | 3.51 | 0 | 100 | -0.0 |
09/06/2011 |
3.51
|
30,860 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
08/06/2011 |
3.51
|
2,520 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 |
07/06/2011 |
3.54
|
6,400 | 3.51 | 3.60 | 3.54 | 0 | 6,200 | -0.1 |
06/06/2011 |
3.51
|
200 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 |
03/06/2011 |
3.54
|
11,480 | 3.54 | 3.60 | 3.54 | 0 | 0 | 0 |
02/06/2011 |
3.54
|
27,100 | 3.51 | 3.57 | 3.51 | 500 | 20,000 | -0.2 |
01/06/2011 |
3.51
|
16,400 | 3.44 | 3.51 | 3.38 | 0 | 0 | 0 |
31/05/2011 |
3.44
|
1,170 | 3.54 | 3.54 | 3.41 | 0 | 0 | 0 |
30/05/2011 |
3.54
|
3,500 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 |
27/05/2011 |
3.54
|
1,600 | 3.54 | 3.54 | 3.41 | 0 | 0 | 0 |
26/05/2011 |
3.54
|
140 | 3.48 | 3.54 | 3.44 | 0 | 0 | 0 |
25/05/2011 |
3.48
|
5,500 | 3.63 | 3.63 | 3.48 | 0 | 0 | 0 |
24/05/2011 |
3.63
|
36,390 | 3.63 | 3.63 | 3.60 | 0 | 0 | 0 |
23/05/2011 |
3.63
|
12,510 | 3.63 | 3.63 | 3.60 | 1,500 | 0 | 0.0 |
20/05/2011 |
3.63
|
500 | 3.76 | 3.76 | 3.63 | 0 | 0 | 0 |
19/05/2011 |
3.76
|
24,880 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
18/05/2011 |
3.76
|
110 | 3.76 | 3.76 | 3.60 | 0 | 0 | 0 |
17/05/2011 |
3.76
|
35,050 | 3.76 | 3.79 | 3.73 | 0 | 4,180 | -0.1 |
16/05/2011 |
3.76
|
1,800 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
13/05/2011 |
3.76
|
5,610 | 3.76 | 3.76 | 3.76 | 10 | 0 | 0.0 |
12/05/2011 |
3.76
|
2,630 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
11/05/2011 |
3.76
|
1,100 | 3.85 | 3.85 | 3.69 | 0 | 0 | 0 |
10/05/2011 |
3.85
|
5,060 | 3.76 | 3.85 | 3.69 | 0 | 0 | 0 |
09/05/2011 |
3.76
|
500 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
06/05/2011 |
3.76
|
24,660 | 3.73 | 3.76 | 3.69 | 0 | 0 | 0 |
05/05/2011 |
3.73
|
7,380 | 3.73 | 3.73 | 3.60 | 0 | 0 | 0 |
04/05/2011 |
3.73
|
17,400 | 3.73 | 3.73 | 3.66 | 3,900 | 0 | 0.0 |
29/04/2011 |
3.73
|
7,930 | 3.69 | 3.73 | 3.69 | 0 | 0 | 0 |
28/04/2011 |
3.69
|
960 | 3.63 | 3.69 | 3.60 | 0 | 0 | 0 |
27/04/2011 |
3.63
|
19,200 | 3.60 | 3.69 | 3.60 | 0 | 0 | 0 |
26/04/2011 |
3.60
|
4,520 | 3.73 | 3.73 | 3.60 | 0 | 0 | 0 |
25/04/2011 |
3.73
|
9,210 | 3.73 | 3.82 | 3.60 | 0 | 0 | 0 |
22/04/2011 |
3.73
|
110 | 3.66 | 3.79 | 3.51 | 0 | 0 | 0 |
21/04/2011 |
3.66
|
10,900 | 3.63 | 3.79 | 3.63 | 0 | 0 | 0 |
20/04/2011 |
3.63
|
20,530 | 3.66 | 3.69 | 3.63 | 0 | 0 | 0 |
19/04/2011 |
3.66
|
17,800 | 3.60 | 3.66 | 3.48 | 0 | 0 | 0 |
18/04/2011 |
3.60
|
1,620 | 3.69 | 3.69 | 3.60 | 0 | 0 | 0 |
15/04/2011 |
3.69
|
5,510 | 3.66 | 3.73 | 3.69 | 0 | 0 | 0 |
14/04/2011 |
3.66
|
6,900 | 3.60 | 3.66 | 3.60 | 0 | 0 | 0 |
13/04/2011 |
3.60
|
5,000 | 3.60 | 3.63 | 3.60 | 0 | 0 | 0 |
08/04/2011 |
3.60
|
21,750 | 3.79 | 3.79 | 3.60 | 0 | 0 | 0 |
07/04/2011 |
3.79
|
760 | 3.76 | 3.79 | 3.76 | 0 | 0 | 0 |
06/04/2011 |
3.76
|
58,260 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
05/04/2011 |
3.76
|
500 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
04/04/2011 |
3.76
|
6,320 | 3.79 | 3.79 | 3.76 | 0 | 0 | 0 |
01/04/2011 |
3.79
|
3,940 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
31/03/2011 |
3.79
|
19,320 | 3.85 | 3.91 | 3.76 | 0 | 0 | 0 |
30/03/2011 |
3.85
|
5,220 | 3.88 | 3.88 | 3.76 | 1,200 | 0 | 0.0 |
29/03/2011 |
3.88
|
10,100 | 3.91 | 3.91 | 3.88 | 0 | 0 | 0 |
28/03/2011 |
3.91
|
18,050 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
25/03/2011 |
3.91
|
3,980 | 3.88 | 3.91 | 3.88 | 0 | 0 | 0 |
24/03/2011 |
3.88
|
2,470 | 3.85 | 3.91 | 3.88 | 0 | 0 | 0 |
23/03/2011 |
3.85
|
1,410 | 3.85 | 3.88 | 3.85 | 0 | 0 | 0 |
22/03/2011 |
3.85
|
36,640 | 3.88 | 3.91 | 3.85 | 0 | 4,100 | -0.1 |
21/03/2011 |
3.88
|
45,500 | 4.01 | 4.01 | 3.88 | 0 | 0 | 0 |
18/03/2011 |
4.01
|
1,810 | 3.94 | 4.01 | 3.94 | 0 | 0 | 0 |
17/03/2011 |
3.94
|
6,320 | 3.91 | 3.94 | 3.91 | 0 | 0 | 0 |
16/03/2011 |
3.91
|
8,750 | 3.88 | 3.91 | 3.88 | 0 | 0 | 0 |
15/03/2011 |
3.88
|
10,910 | 3.88 | 4.04 | 3.85 | 0 | 0 | 0 |
14/03/2011 |
3.88
|
25,930 | 4.04 | 4.04 | 3.88 | 0 | 0 | 0 |
11/03/2011 |
4.04
|
3,140 | 3.98 | 4.04 | 3.91 | 0 | 0 | 0 |
10/03/2011 |
3.98
|
70 | 3.88 | 3.98 | 3.91 | 0 | 0 | 0 |
09/03/2011 |
3.88
|
15,940 | 3.88 | 3.88 | 3.85 | 0 | 0 | 0 |
08/03/2011 |
3.88
|
23,010 | 3.91 | 3.98 | 3.88 | 0 | 0 | 0 |
07/03/2011 |
3.91
|
9,030 | 3.88 | 3.94 | 3.91 | 0 | 0 | 0 |
04/03/2011 |
3.88
|
14,560 | 4.01 | 4.01 | 3.88 | 0 | 0 | 0 |
03/03/2011 |
4.01
|
1,020 | 4.01 | 4.04 | 3.88 | 0 | 0 | 0 |
02/03/2011 |
4.01
|
40,050 | 4.01 | 4.07 | 4.01 | 0 | 0 | 0 |
01/03/2011 |
4.01
|
7,150 | 4.01 | 4.04 | 4.01 | 0 | 0 | 0 |
28/02/2011 |
4.01
|
65,170 | 4.01 | 4.07 | 4.01 | 0 | 0 | 0 |
25/02/2011 |
4.01
|
48,360 | 4.01 | 4.07 | 4.01 | 0 | 0 | 0 |
24/02/2011 |
4.01
|
9,410 | 3.91 | 4.01 | 3.76 | 0 | 0 | 0 |
23/02/2011 |
3.91
|
19,310 | 3.88 | 4.01 | 3.79 | 0 | 0 | 0 |
22/02/2011 |
3.88
|
21,360 | 3.88 | 3.94 | 3.73 | 0 | 0 | 0 |
21/02/2011 |
3.88
|
78,710 | 4.07 | 4.07 | 3.88 | 400 | 0 | 0.0 |
18/02/2011 |
4.07
|
18,290 | 4.04 | 4.07 | 3.98 | 4,100 | 0 | 0.1 |
17/02/2011 |
4.04
|
4,990 | 4.10 | 4.13 | 4.04 | 0 | 0 | 0 |
16/02/2011 |
4.10
|
16,410 | 4.16 | 4.16 | 4.10 | 3,160 | 0 | 0.0 |
15/02/2011 |
4.16
|
6,330 | 4.16 | 4.23 | 4.16 | 0 | 0 | 0 |
14/02/2011 |
4.16
|
46,710 | 3.98 | 4.16 | 4.07 | 0 | 5,440 | -0.1 |
11/02/2011 |
3.98
|
1,520 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 |
10/02/2011 |
3.98
|
4,500 | 4.04 | 4.04 | 3.98 | 0 | 0 | 0 |
09/02/2011 |
4.04
|
1,060 | 4.01 | 4.07 | 4.04 | 0 | 60 | -0.0 |
08/02/2011 |
4.01
|
16,960 | 4.01 | 4.07 | 3.91 | 0 | 15,100 | -0.2 |
28/01/2011 |
4.01
|
6,270 | 4.01 | 4.04 | 4.01 | 840 | 0 | 0.0 |
27/01/2011 |
4.01
|
660 | 3.94 | 4.04 | 3.94 | 0 | 0 | 0 |
26/01/2011 |
3.94
|
4,200 | 3.91 | 4.01 | 3.94 | 0 | 0 | 0 |