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) |
-0.20 | -10.53% | 12,643,700 | -192,400 | -0.3 |
1.50
1.90
1.70
|
2 tháng
(2024-07-22) |
-0.20 | -10.53% | 37,060,600 | -20,200 | -0.0 |
1.50
2
1.70
|
3 tháng
(2024-06-21) |
-0.50 | -22.73% | 45,593,300 | -44,701 | -0.1 |
1.50
2.20
1.70
|
6 tháng
(2024-03-25) |
-0.90 | -34.62% | 101,898,900 | -90,596 | -0.2 |
1.50
2.80
1.70
|
12 tháng
(2023-09-25) |
-1.30 | -43.33% | 253,820,900 | 100,258 | 0.5 |
1.50
3.10
1.70
|
24 tháng
(2022-09-30) |
-1.50 | -46.88% | 820,939,710 | 260,500 | 0.7 |
1.20
3.90
1.70
|
36 tháng
(2021-10-05) |
-1.70 | -50% | 2,081,661,202 | 289,370 | 1.7 |
1.20
14.10
1.70
|
60 tháng
(2019-10-16) |
0.90 | 112.50% | 2,637,460,381 | 313,920 | 1.9 |
0.50
14.10
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/06/2011 |
4.96
|
65,780 | 5.07 | 5.13 | 4.96 | 0 | 0 | 0 |
29/06/2011 |
5.07
|
108,080 | 5.13 | 5.25 | 5.02 | 0 | 0 | 0 |
28/06/2011 |
5.13
|
381,420 | 4.96 | 5.19 | 5.07 | 0 | 0 | 0 |
27/06/2011 |
4.96
|
258,920 | 4.72 | 4.96 | 4.72 | 0 | 0 | 0 |
24/06/2011 |
4.72
|
12,800 | 4.67 | 4.78 | 4.67 | 0 | 0 | 0 |
23/06/2011 |
4.67
|
15,600 | 4.78 | 4.84 | 4.61 | 0 | 0 | 0 |
22/06/2011 |
4.78
|
59,760 | 4.90 | 5.02 | 4.78 | 0 | 0 | 0 |
21/06/2011 |
4.90
|
91,100 | 4.78 | 5.02 | 4.67 | 0 | 0 | 0 |
20/06/2011 |
4.78
|
169,630 | 5.02 | 5.02 | 4.78 | 0 | 0 | 0 |
17/06/2011 |
5.02
|
160,830 | 5.25 | 5.25 | 5.02 | 0 | 0 | 0 |
16/06/2011 |
5.25
|
106,080 | 5.19 | 5.37 | 4.96 | 0 | 0 | 0 |
15/06/2011 |
5.19
|
164,510 | 5.42 | 5.42 | 5.19 | 0 | 0 | 0 |
14/06/2011 |
5.42
|
348,580 | 5.42 | 5.66 | 5.25 | 0 | 0 | 0 |
13/06/2011 |
5.42
|
264,100 | 5.19 | 5.42 | 5.19 | 0 | 0 | 0 |
10/06/2011 |
5.19
|
223,890 | 4.96 | 5.19 | 5.13 | 0 | 0 | 0 |
09/06/2011 |
4.96
|
184,250 | 4.72 | 4.96 | 4.78 | 0 | 0 | 0 |
08/06/2011 |
4.72
|
200,710 | 4.61 | 4.78 | 4.55 | 0 | 0 | 0 |
07/06/2011 |
4.61
|
103,040 | 4.43 | 4.61 | 4.49 | 0 | 0 | 0 |
06/06/2011 |
4.43
|
36,570 | 4.49 | 4.49 | 4.32 | 0 | 0 | 0 |
03/06/2011 |
4.49
|
149,280 | 4.61 | 4.78 | 4.43 | 0 | 0 | 0 |
02/06/2011 |
4.61
|
39,520 | 4.43 | 4.61 | 4.61 | 0 | 0 | 0 |
01/06/2011 |
4.43
|
86,730 | 4.26 | 4.43 | 4.08 | 0 | 0 | 0 |
31/05/2011 |
4.26
|
48,630 | 4.43 | 4.49 | 4.26 | 0 | 0 | 0 |
30/05/2011 |
4.43
|
24,280 | 4.61 | 4.67 | 4.43 | 0 | 0 | 0 |
27/05/2011 |
4.61
|
84,000 | 4.43 | 4.61 | 4.37 | 0 | 100 | -0.0 |
26/05/2011 |
4.43
|
162,010 | 4.26 | 4.43 | 4.08 | 0 | 0 | 0 |
25/05/2011 |
4.26
|
136,830 | 4.43 | 4.43 | 4.26 | 0 | 0 | 0 |
24/05/2011 |
4.43
|
129,220 | 4.61 | 4.61 | 4.43 | 0 | 5,000 | -0.0 |
23/05/2011 |
4.61
|
158,870 | 4.67 | 4.78 | 4.55 | 0 | 0 | 0 |
20/05/2011 |
4.67
|
96,760 | 4.84 | 4.84 | 4.67 | 0 | 0 | 0 |
19/05/2011 |
4.84
|
82,020 | 5.07 | 5.13 | 4.84 | 10 | 0 | 0.0 |
18/05/2011 |
5.07
|
119,310 | 5.02 | 5.07 | 4.78 | 90 | 0 | 0.0 |
17/05/2011 |
5.02
|
43,830 | 5.19 | 5.19 | 5.02 | 0 | 0 | 0 |
16/05/2011 |
5.19
|
62,120 | 5.42 | 5.42 | 5.19 | 0 | 0 | 0 |
13/05/2011 |
5.42
|
37,090 | 5.54 | 5.54 | 5.42 | 0 | 0 | 0 |
12/05/2011 |
5.54
|
20,100 | 5.54 | 5.60 | 5.42 | 0 | 0 | 0 |
11/05/2011 |
5.54
|
110,630 | 5.66 | 5.66 | 5.54 | 0 | 0 | 0 |
10/05/2011 |
5.66
|
72,740 | 5.54 | 5.72 | 5.54 | 0 | 220 | -0.0 |
09/05/2011 |
5.54
|
191,410 | 5.31 | 5.54 | 5.37 | 0 | 530 | -0.0 |
06/05/2011 |
5.31
|
65,200 | 5.31 | 5.37 | 5.13 | 0 | 0 | 0 |
05/05/2011 |
5.31
|
147,590 | 5.42 | 5.42 | 5.25 | 0 | 0 | 0 |
04/05/2011 |
5.42
|
51,960 | 5.48 | 5.54 | 5.42 | 220 | 0 | 0.0 |
29/04/2011 |
5.48
|
73,730 | 5.54 | 5.66 | 5.48 | 210 | 0 | 0.0 |
28/04/2011 |
5.54
|
27,180 | 5.60 | 5.72 | 5.48 | 0 | 0 | 0 |
27/04/2011 |
5.60
|
89,840 | 5.54 | 5.66 | 5.42 | 0 | 0 | 0 |
26/04/2011 |
5.54
|
58,720 | 5.83 | 5.83 | 5.54 | 0 | 0 | 0 |
25/04/2011 |
5.83
|
92,830 | 5.60 | 5.83 | 5.72 | 0 | 0 | 0 |
22/04/2011 |
5.60
|
61,100 | 5.83 | 5.89 | 5.60 | 20 | 0 | 0.0 |
21/04/2011 |
5.83
|
78,570 | 5.77 | 5.83 | 5.72 | 50 | 0 | 0.0 |
20/04/2011 |
5.77
|
78,870 | 5.83 | 5.95 | 5.77 | 100 | 0 | 0.0 |
19/04/2011 |
5.83
|
112,330 | 5.95 | 6.07 | 5.77 | 0 | 0 | 0 |
18/04/2011 |
5.95
|
22,617 | 6.24 | 6.24 | 5.95 | 0 | 0 | 0 |
15/04/2011 |
6.24
|
158,580 | 6.53 | 6.59 | 6.24 | 150 | 0 | 0.0 |
14/04/2011 |
6.53
|
34,840 | 6.53 | 6.65 | 6.47 | 0 | 0 | 0 |
13/04/2011 |
6.53
|
60,290 | 6.59 | 6.59 | 6.47 | 0 | 0 | 0 |
08/04/2011 |
6.59
|
53,250 | 6.53 | 6.65 | 6.47 | 0 | 0 | 0 |
07/04/2011 |
6.53
|
167,470 | 6.65 | 6.71 | 6.53 | 0 | 0 | 0 |
06/04/2011 |
6.65
|
87,050 | 6.36 | 6.65 | 6.36 | 0 | 0 | 0 |
05/04/2011 |
6.36
|
107,980 | 6.36 | 6.47 | 6.30 | 0 | 0 | 0 |
04/04/2011 |
6.36
|
135,560 | 6.53 | 6.53 | 6.36 | 0 | 0 | 0 |
01/04/2011 |
6.53
|
46,290 | 6.53 | 6.65 | 6.47 | 0 | 0 | 0 |
31/03/2011 |
6.53
|
137,620 | 6.59 | 6.71 | 6.53 | 0 | 0 | 0 |
30/03/2011 |
6.59
|
108,570 | 6.77 | 6.77 | 6.53 | 0 | 9,250 | -0.1 |
29/03/2011 |
6.77
|
64,880 | 6.94 | 6.94 | 6.71 | 0 | 0 | 0 |
28/03/2011 |
6.94
|
122,710 | 7.12 | 7.17 | 6.94 | 0 | 0 | 0 |
25/03/2011 |
7.12
|
727,150 | 6.94 | 7.23 | 6.94 | 0 | 8,200 | -0.1 |
24/03/2011 |
6.94
|
444,960 | 6.65 | 6.94 | 6.65 | 4,200 | 0 | 0.0 |
23/03/2011 |
6.65
|
67,000 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
22/03/2011 |
6.65
|
131,920 | 6.94 | 6.94 | 6.65 | 5,050 | 0 | 0.1 |
21/03/2011 |
6.94
|
271,310 | 6.71 | 7.00 | 6.82 | 8,200 | 0 | 0.1 |
18/03/2011 |
6.71
|
238,530 | 6.42 | 6.71 | 6.36 | 0 | 0 | 0 |
17/03/2011 |
6.42
|
68,930 | 6.42 | 6.53 | 6.30 | 0 | 700 | -0.0 |
16/03/2011 |
6.42
|
44,520 | 6.36 | 6.59 | 6.24 | 0 | 0 | 0 |
15/03/2011 |
6.36
|
99,580 | 6.47 | 6.53 | 6.18 | 0 | 0 | 0 |
14/03/2011 |
6.47
|
287,820 | 6.77 | 6.88 | 6.47 | 0 | 0 | 0 |
11/03/2011 |
6.77
|
281,870 | 6.47 | 6.77 | 6.71 | 5,000 | 0 | 0.1 |
10/03/2011 |
6.47
|
197,560 | 6.18 | 6.47 | 6.07 | 0 | 0 | 0 |
09/03/2011 |
6.18
|
69,920 | 6.42 | 6.42 | 6.18 | 0 | 0 | 0 |
08/03/2011 |
6.42
|
171,880 | 6.30 | 6.53 | 6.30 | 0 | 0 | 0 |
07/03/2011 |
6.30
|
131,660 | 6.30 | 6.36 | 6.18 | 0 | 0 | 0 |
04/03/2011 |
6.30
|
106,800 | 6.24 | 6.30 | 6.12 | 0 | 0 | 0 |
03/03/2011 |
6.24
|
188,340 | 6.53 | 6.53 | 6.24 | 0 | 200 | -0.0 |
02/03/2011 |
6.53
|
400,600 | 6.82 | 6.82 | 6.53 | 0 | 0 | 0 |
01/03/2011 |
6.82
|
152,870 | 7.00 | 7.00 | 6.77 | 0 | 0 | 0 |
28/02/2011 |
7.00
|
161,940 | 7.23 | 7.35 | 7.00 | 0 | 0 | 0 |
25/02/2011 |
7.23
|
64,740 | 7.17 | 7.29 | 7.06 | 0 | 2,000 | -0.0 |
24/02/2011 |
7.17
|
222,330 | 7.12 | 7.17 | 6.77 | 0 | 0 | 0 |
23/02/2011 |
7.12
|
198,700 | 6.82 | 7.12 | 6.82 | 0 | 0 | 0 |
22/02/2011 |
6.82
|
281,570 | 7.12 | 7.12 | 6.77 | 0 | 0 | 0 |
21/02/2011 |
7.12
|
235,560 | 7.47 | 7.47 | 7.12 | 0 | 0 | 0 |
18/02/2011 |
7.47
|
211,820 | 7.70 | 7.87 | 7.47 | 0 | 2,070 | -0.0 |
17/02/2011 |
7.70
|
100,130 | 7.93 | 7.93 | 7.70 | 0 | 2,000 | -0.0 |
16/02/2011 |
7.93
|
100,700 | 8.05 | 8.17 | 7.93 | 0 | 0 | 0 |
15/02/2011 |
8.05
|
112,530 | 8.05 | 8.17 | 7.99 | 0 | 0 | 0 |
14/02/2011 |
8.05
|
181,730 | 8.22 | 8.28 | 8.05 | 70 | 0 | 0.0 |
11/02/2011 |
8.22
|
99,670 | 8.28 | 8.46 | 8.22 | 1,400 | 0 | 0.0 |
10/02/2011 |
8.28
|
119,080 | 8.28 | 8.52 | 8.28 | 0 | 0 | 0 |
09/02/2011 |
8.28
|
114,420 | 8.46 | 8.52 | 8.28 | 0 | 0 | 0 |
08/02/2011 |
8.46
|
30,550 | 8.46 | 8.69 | 8.46 | 0 | 0 | 0 |
28/01/2011 |
8.46
|
156,590 | 8.52 | 8.63 | 8.46 | 40 | 0 | 0.0 |