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) |
0.40 | 21.05% | 1,081,200 | 0 | 0 |
1.70
2.30
2.30
|
2 tháng
(2024-07-22) |
0.40 | 21.05% | 2,178,100 | 0 | 0 |
1.70
2.30
2.30
|
3 tháng
(2024-06-21) |
0.30 | 15% | 3,167,100 | 1 | 0 |
1.70
2.30
2.30
|
6 tháng
(2024-03-25) |
0.20 | 9.52% | 5,321,600 | 17,601 | 0.0 |
1.70
2.30
2.30
|
12 tháng
(2023-09-25) |
-0.10 | -4.17% | 6,536,000 | 17,601 | 0.0 |
1.70
2.50
2.30
|
24 tháng
(2022-09-30) |
-0.20 | -8% | 13,035,864 | 17,601 | 0.0 |
1.30
3.20
2.30
|
36 tháng
(2021-10-05) |
-1.90 | -45.24% | 41,589,390 | 11,161 | -0.0 |
1.30
8.90
2.30
|
60 tháng
(2019-10-16) |
0.90 | 64.29% | 72,027,032 | -699,339 | -0.9 |
1.10
8.90
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2011 |
3.31
|
134,200 | 3.47 | 3.47 | 3.29 | 0 | 0 | 0 |
30/06/2011 |
3.47
|
63,300 | 3.56 | 3.56 | 3.42 | 0 | 0 | 0 |
29/06/2011 |
3.56
|
68,000 | 3.53 | 3.58 | 3.45 | 0 | 0 | 0 |
28/06/2011 |
3.53
|
125,100 | 3.74 | 3.74 | 3.47 | 0 | 0 | 0 |
27/06/2011 |
3.74
|
35,300 | 3.74 | 3.77 | 3.66 | 0 | 0 | 0 |
24/06/2011 |
3.74
|
111,800 | 3.69 | 3.80 | 3.66 | 1,000 | 0 | 0.0 |
23/06/2011 |
3.69
|
90,100 | 3.74 | 3.88 | 3.64 | 0 | 0 | 0 |
22/06/2011 |
3.74
|
165,500 | 3.74 | 3.90 | 3.72 | 0 | 1,000 | -0.0 |
21/06/2011 |
3.74
|
206,300 | 3.56 | 3.74 | 3.47 | 0 | 0 | 0 |
20/06/2011 |
3.56
|
215,700 | 3.66 | 3.69 | 3.45 | 0 | 0 | 0 |
17/06/2011 |
3.66
|
314,100 | 3.88 | 3.90 | 3.66 | 0 | 1,000 | -0.0 |
16/06/2011 |
3.88
|
333,700 | 3.96 | 4.01 | 3.72 | 0 | 7,800 | -0.1 |
15/06/2011 |
3.96
|
261,900 | 4.09 | 4.09 | 3.96 | 2,000 | 1,000 | 0.0 |
14/06/2011 |
4.09
|
428,300 | 4.22 | 4.46 | 4.06 | 1,000 | 0 | 0.0 |
13/06/2011 |
4.22
|
427,200 | 3.96 | 4.22 | 4.01 | 6,000 | 0 | 0.1 |
10/06/2011 |
3.96
|
145,000 | 3.74 | 3.96 | 3.96 | 0 | 0 | 0 |
09/06/2011 |
3.74
|
514,100 | 3.45 | 3.74 | 3.47 | 8,000 | 0 | 0.1 |
08/06/2011 |
3.45
|
203,700 | 3.53 | 3.66 | 3.42 | 1,000 | 0 | 0.0 |
07/06/2011 |
3.53
|
209,100 | 3.39 | 3.53 | 3.47 | 0 | 0 | 0 |
06/06/2011 |
3.39
|
216,300 | 3.42 | 3.42 | 3.26 | 0 | 0 | 0 |
03/06/2011 |
3.42
|
405,000 | 3.34 | 3.56 | 3.23 | 11,000 | 0 | 0.1 |
02/06/2011 |
3.34
|
64,300 | 3.15 | 3.34 | 3.31 | 0 | 0 | 0 |
01/06/2011 |
3.15
|
53,700 | 3.02 | 3.15 | 2.89 | 0 | 0 | 0 |
31/05/2011 |
3.02
|
59,400 | 3.10 | 3.10 | 2.94 | 0 | 0 | 0 |
30/05/2011 |
3.10
|
107,300 | 3.37 | 3.37 | 3.10 | 0 | 0 | 0 |
27/05/2011 |
3.37
|
133,900 | 3.29 | 3.37 | 3.23 | 2,000 | 0 | 0.0 |
26/05/2011 |
3.29
|
370,000 | 3.29 | 3.50 | 3.07 | 1,000 | 0 | 0.0 |
25/05/2011 |
3.29
|
98,600 | 3.50 | 3.50 | 3.29 | 2,000 | 0 | 0.0 |
24/05/2011 |
3.50
|
126,100 | 3.74 | 3.74 | 3.50 | 0 | 0 | 0 |
23/05/2011 |
3.74
|
203,900 | 3.93 | 3.93 | 3.72 | 0 | 0 | 0 |
20/05/2011 |
3.93
|
187,200 | 4.09 | 4.09 | 3.90 | 3,500 | 0 | 0.1 |
19/05/2011 |
4.09
|
90,700 | 4.17 | 4.20 | 4.06 | 6,000 | 0 | 0.1 |
18/05/2011 |
4.17
|
124,500 | 4.20 | 4.20 | 4.06 | 0 | 0 | 0 |
17/05/2011 |
4.20
|
140,800 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 |
16/05/2011 |
4.25
|
100,600 | 4.36 | 4.44 | 4.25 | 0 | 0 | 0 |
13/05/2011 |
4.36
|
117,400 | 4.33 | 4.49 | 4.28 | 0 | 0 | 0 |
12/05/2011 |
4.33
|
119,900 | 4.33 | 4.49 | 4.22 | 0 | 0 | 0 |
11/05/2011 |
4.33
|
81,000 | 4.38 | 4.38 | 4.30 | 0 | 0 | 0 |
10/05/2011 |
4.38
|
228,600 | 4.41 | 4.65 | 4.38 | 0 | 0 | 0 |
09/05/2011 |
4.41
|
255,600 | 4.30 | 4.41 | 4.30 | 500 | 0 | 0.0 |
06/05/2011 |
4.30
|
212,200 | 3.96 | 4.30 | 4.06 | 0 | 0 | 0 |
05/05/2011 |
3.96
|
102,800 | 4.20 | 4.20 | 3.96 | 0 | 0 | 0 |
04/05/2011 |
4.20
|
74,700 | 4.28 | 4.30 | 4.20 | 0 | 0 | 0 |
29/04/2011 |
4.28
|
99,900 | 4.28 | 4.36 | 4.25 | 0 | 0 | 0 |
28/04/2011 |
4.28
|
117,800 | 4.28 | 4.38 | 4.25 | 0 | 0 | 0 |
27/04/2011 |
4.28
|
57,800 | 4.44 | 4.46 | 4.22 | 0 | 0 | 0 |
26/04/2011 |
4.44
|
86,900 | 4.57 | 4.57 | 4.30 | 0 | 0 | 0 |
25/04/2011 |
4.57
|
163,300 | 4.49 | 4.57 | 4.46 | 0 | 0 | 0 |
22/04/2011 |
4.49
|
197,700 | 4.41 | 4.49 | 4.17 | 0 | 1,000 | -0.0 |
21/04/2011 |
4.41
|
83,700 | 4.54 | 4.54 | 4.41 | 0 | 0 | 0 |
20/04/2011 |
4.54
|
55,400 | 4.54 | 4.60 | 4.41 | 0 | 0 | 0 |
19/04/2011 |
4.54
|
79,000 | 4.52 | 4.62 | 4.52 | 0 | 0 | 0 |
18/04/2011 |
4.52
|
147,200 | 4.60 | 4.65 | 4.44 | 0 | 0 | 0 |
15/04/2011 |
4.60
|
126,000 | 4.76 | 4.76 | 4.57 | 0 | 1,000 | -0.0 |
14/04/2011 |
4.76
|
80,900 | 4.81 | 4.81 | 4.73 | 0 | 0 | 0 |
13/04/2011 |
4.81
|
89,600 | 4.81 | 4.89 | 4.78 | 0 | 0 | 0 |
08/04/2011 |
4.81
|
86,700 | 4.86 | 4.92 | 4.81 | 0 | 0 | 0 |
07/04/2011 |
4.86
|
103,600 | 5.00 | 5.05 | 4.86 | 0 | 0 | 0 |
06/04/2011 |
5.00
|
142,300 | 4.86 | 5.05 | 4.73 | 0 | 0 | 0 |
05/04/2011 |
4.86
|
157,400 | 4.76 | 4.86 | 4.70 | 0 | 0 | 0 |
04/04/2011 |
4.76
|
126,800 | 4.89 | 4.89 | 4.70 | 0 | 0 | 0 |
01/04/2011 |
4.89
|
108,700 | 4.92 | 5.03 | 4.78 | 0 | 0 | 0 |
31/03/2011 |
4.92
|
201,200 | 4.92 | 5.13 | 4.92 | 0 | 0 | 0 |
30/03/2011 |
4.92
|
230,300 | 4.89 | 4.95 | 4.62 | 0 | 0 | 0 |
29/03/2011 |
4.89
|
193,900 | 5.05 | 5.08 | 4.84 | 0 | 0 | 0 |
28/03/2011 |
5.05
|
134,500 | 5.08 | 5.35 | 5.03 | 0 | 0 | 0 |
25/03/2011 |
5.08
|
196,800 | 5.35 | 5.35 | 5.05 | 0 | 0 | 0 |
24/03/2011 |
5.35
|
243,800 | 5.43 | 5.56 | 5.29 | 0 | 0 | 0 |
23/03/2011 |
5.43
|
339,800 | 5.45 | 5.59 | 5.21 | 0 | 0 | 0 |
22/03/2011 |
5.45
|
619,200 | 5.40 | 5.77 | 5.35 | 0 | 0 | 0 |
21/03/2011 |
5.40
|
356,100 | 5.11 | 5.40 | 5.32 | 0 | 0 | 0 |
18/03/2011 |
5.11
|
454,000 | 4.84 | 5.11 | 4.81 | 0 | 0 | 0 |
17/03/2011 |
4.84
|
154,900 | 4.73 | 4.86 | 4.68 | 0 | 0 | 0 |
16/03/2011 |
4.73
|
105,800 | 4.68 | 4.78 | 4.54 | 0 | 0 | 0 |
15/03/2011 |
4.68
|
109,900 | 4.70 | 4.81 | 4.54 | 0 | 0 | 0 |
14/03/2011 |
4.70
|
251,700 | 5.00 | 5.29 | 4.65 | 0 | 0 | 0 |
11/03/2011 |
5.00
|
69,000 | 4.70 | 5.00 | 4.89 | 0 | 0 | 0 |
10/03/2011 |
4.70
|
140,700 | 4.41 | 4.70 | 4.54 | 0 | 0 | 0 |
09/03/2011 |
4.41
|
241,600 | 4.62 | 4.62 | 4.38 | 0 | 0 | 0 |
08/03/2011 |
4.62
|
70,200 | 4.76 | 4.81 | 4.60 | 0 | 0 | 0 |
07/03/2011 |
4.76
|
86,800 | 4.76 | 4.81 | 4.70 | 0 | 0 | 0 |
04/03/2011 |
4.76
|
134,800 | 4.70 | 4.84 | 4.60 | 0 | 13,000 | -0.2 |
03/03/2011 |
4.70
|
100,000 | 4.73 | 4.95 | 4.68 | 0 | 0 | 0 |
02/03/2011 |
4.73
|
238,600 | 5.05 | 5.08 | 4.73 | 0 | 0 | 0 |
01/03/2011 |
5.05
|
162,200 | 5.05 | 5.29 | 4.92 | 0 | 0 | 0 |
28/02/2011 |
5.05
|
430,400 | 4.92 | 5.13 | 4.92 | 0 | 0 | 0 |
25/02/2011 |
4.92
|
156,700 | 4.62 | 4.92 | 4.52 | 0 | 0 | 0 |
24/02/2011 |
4.62
|
152,900 | 4.95 | 4.95 | 4.54 | 0 | 0 | 0 |
23/02/2011 |
4.95
|
161,300 | 4.78 | 5.00 | 4.73 | 0 | 0 | 0 |
22/02/2011 |
4.78
|
158,700 | 5.11 | 5.11 | 4.76 | 0 | 0 | 0 |
21/02/2011 |
5.11
|
62,200 | 5.45 | 5.45 | 5.11 | 0 | 0 | 0 |
18/02/2011 |
5.45
|
195,200 | 5.64 | 5.64 | 5.35 | 0 | 0 | 0 |
17/02/2011 |
5.64
|
73,600 | 5.93 | 5.93 | 5.56 | 0 | 0 | 0 |
16/02/2011 |
5.93
|
86,100 | 6.07 | 6.15 | 5.83 | 0 | 100 | -0.0 |
15/02/2011 |
6.07
|
83,700 | 6.17 | 6.17 | 5.88 | 0 | 0 | 0 |
14/02/2011 |
6.17
|
101,300 | 6.17 | 6.25 | 6.15 | 0 | 0 | 0 |
11/02/2011 |
6.17
|
42,200 | 6.17 | 6.25 | 6.09 | 0 | 0 | 0 |
10/02/2011 |
6.17
|
60,400 | 6.25 | 6.28 | 6.12 | 0 | 0 | 0 |
09/02/2011 |
6.25
|
54,600 | 6.23 | 6.47 | 6.23 | 0 | 0 | 0 |
08/02/2011 |
6.23
|
25,500 | 6.31 | 6.42 | 6.15 | 0 | 0 | 0 |