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 | 0% | 9,166,000 | 47,710 | 0.5 |
10.80
12.55
11.10
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,202,000 | 11,310 | 0.1 |
10.30
12.55
11.10
|
3 tháng
(2024-06-21) |
-0.26 | -2.32% | 17,018,400 | 73,670 | 0.8 |
10.30
12.55
11.10
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,192,600 | 26,470 | 0.3 |
9.41
12.55
11.10
|
12 tháng
(2023-09-25) |
-0.90 | -7.50% | 62,301,900 | 128,870 | 1.5 |
7.26
12.55
11.10
|
24 tháng
(2022-09-30) |
2.93 | 35.82% | 85,019,300 | 150,135 | 1.1 |
5.15
12.86
11.10
|
36 tháng
(2021-10-05) |
-0.33 | -2.88% | 132,992,600 | 153,265 | 1.9 |
5.15
30.26
11.10
|
60 tháng
(2019-10-16) |
2.53 | 29.50% | 144,264,623 | 164,565 | 1.9 |
5.15
30.26
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
4.00
|
11,700 | 4.12 | 4.21 | 4.00 | 0 | 0 | 0 |
08/02/2011 |
4.12
|
200 | 4.03 | 4.12 | 4.06 | 0 | 0 | 0 |
28/01/2011 |
4.03
|
14,800 | 3.94 | 4.09 | 4.00 | 0 | 0 | 0 |
27/01/2011 |
3.94
|
7,400 | 3.97 | 3.97 | 3.91 | 0 | 0 | 0 |
26/01/2011 |
3.97
|
5,200 | 3.88 | 3.97 | 3.88 | 0 | 0 | 0 |
25/01/2011 |
3.88
|
5,500 | 3.91 | 3.91 | 3.84 | 0 | 0 | 0 |
24/01/2011 |
3.91
|
8,400 | 3.88 | 4.06 | 3.81 | 0 | 0 | 0 |
21/01/2011 |
3.88
|
5,700 | 3.84 | 3.91 | 3.84 | 0 | 0 | 0 |
20/01/2011 |
3.84
|
9,500 | 3.88 | 3.88 | 3.84 | 0 | 0 | 0 |
19/01/2011 |
3.88
|
13,300 | 4.03 | 4.03 | 3.84 | 0 | 0 | 0 |
18/01/2011 |
4.03
|
13,100 | 4.09 | 4.09 | 4.00 | 0 | 0 | 0 |
17/01/2011 |
4.09
|
10,700 | 4.12 | 4.21 | 4.09 | 0 | 0 | 0 |
14/01/2011 |
4.12
|
9,500 | 4.15 | 4.15 | 4.00 | 0 | 0 | 0 |
13/01/2011 |
4.15
|
11,000 | 4.09 | 4.15 | 4.09 | 0 | 0 | 0 |
12/01/2011 |
4.09
|
12,000 | 3.84 | 4.15 | 3.75 | 0 | 0 | 0 |
11/01/2011 |
3.84
|
6,100 | 3.97 | 4.18 | 3.84 | 0 | 0 | 0 |
10/01/2011 |
3.97
|
2,700 | 4.18 | 4.21 | 3.97 | 0 | 0 | 0 |
07/01/2011 |
4.18
|
6,900 | 4.18 | 4.21 | 4.15 | 0 | 0 | 0 |
06/01/2011 |
4.18
|
100 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
05/01/2011 |
4.18
|
17,700 | 4.18 | 4.18 | 4.00 | 0 | 0 | 0 |
04/01/2011 |
4.18
|
9,400 | 4.18 | 4.27 | 4.18 | 0 | 0 | 0 |
31/12/2010 |
4.18
|
5,500 | 4.12 | 4.18 | 4.12 | 0 | 0 | 0 |
30/12/2010 |
4.12
|
7,600 | 4.27 | 4.27 | 4.06 | 0 | 0 | 0 |
29/12/2010 |
4.27
|
23,600 | 4.31 | 4.31 | 4.12 | 0 | 0 | 0 |
28/12/2010 |
4.31
|
26,400 | 4.27 | 4.31 | 4.06 | 0 | 0 | 0 |
27/12/2010 |
4.27
|
9,200 | 4.18 | 4.31 | 4.06 | 0 | 0 | 0 |
24/12/2010 |
4.18
|
14,000 | 4.15 | 4.18 | 4.03 | 0 | 0 | 0 |
23/12/2010 |
4.15
|
18,200 | 4.31 | 4.31 | 4.15 | 0 | 0 | 0 |
22/12/2010 |
4.31
|
7,500 | 4.31 | 4.46 | 4.31 | 0 | 0 | 0 |
21/12/2010 |
4.31
|
15,900 | 4.40 | 4.46 | 4.27 | 0 | 0 | 0 |
20/12/2010 |
4.40
|
9,500 | 4.55 | 4.71 | 4.40 | 0 | 0 | 0 |
17/12/2010 |
4.55
|
18,800 | 4.31 | 4.58 | 4.37 | 0 | 0 | 0 |
16/12/2010 |
4.31
|
37,400 | 4.43 | 4.46 | 4.27 | 0 | 0 | 0 |
15/12/2010 |
4.43
|
46,700 | 4.71 | 4.86 | 4.43 | 0 | 0 | 0 |
14/12/2010 |
4.71
|
58,600 | 5.04 | 5.04 | 4.71 | 0 | 0 | 0 |
13/12/2010 |
5.04
|
47,400 | 4.80 | 5.04 | 5.01 | 0 | 0 | 0 |
10/12/2010 |
4.80
|
65,800 | 4.52 | 4.80 | 4.52 | 0 | 0 | 0 |
09/12/2010 |
4.52
|
31,700 | 4.52 | 4.71 | 4.31 | 0 | 0 | 0 |
08/12/2010 |
4.52
|
46,600 | 4.71 | 4.86 | 4.52 | 0 | 0 | 0 |
07/12/2010 |
4.71
|
52,600 | 4.98 | 5.14 | 4.71 | 0 | 0 | 0 |
06/12/2010 |
4.98
|
125,900 | 4.74 | 5.04 | 4.98 | 0 | 0 | 0 |
03/12/2010 |
4.74
|
19,300 | 4.43 | 4.74 | 4.74 | 0 | 0 | 0 |
02/12/2010 |
4.43
|
109,100 | 4.09 | 4.43 | 4.18 | 0 | 0 | 0 |
01/12/2010 |
4.09
|
36,900 | 4.24 | 4.40 | 4.00 | 0 | 0 | 0 |
30/11/2010 |
4.24
|
61,600 | 4.03 | 4.24 | 4.12 | 0 | 0 | 0 |
29/11/2010 |
4.03
|
43,500 | 3.88 | 4.03 | 3.69 | 2,000 | 0 | 0.0 |
26/11/2010 |
3.88
|
44,100 | 3.88 | 3.94 | 3.69 | 0 | 0 | 0 |
25/11/2010 |
3.88
|
26,200 | 3.63 | 3.88 | 3.69 | 0 | 0 | 0 |
24/11/2010 |
3.63
|
11,900 | 3.57 | 3.66 | 3.44 | 0 | 0 | 0 |
23/11/2010 |
3.57
|
16,900 | 3.35 | 3.57 | 3.44 | 0 | 0 | 0 |
22/11/2010 |
3.35
|
48,500 | 3.54 | 3.54 | 3.35 | 0 | 0 | 0 |
19/11/2010 |
3.54
|
31,200 | 3.72 | 3.84 | 3.54 | 0 | 0 | 0 |
18/11/2010 |
3.72
|
22,000 | 3.48 | 3.72 | 3.60 | 0 | 0 | 0 |
17/11/2010 |
3.48
|
11,900 | 3.35 | 3.54 | 3.44 | 0 | 0 | 0 |
16/11/2010 |
3.35
|
23,500 | 3.48 | 3.48 | 3.26 | 0 | 0 | 0 |
15/11/2010 |
3.48
|
33,300 | 3.57 | 3.57 | 3.35 | 0 | 0 | 0 |
12/11/2010 |
3.57
|
38,300 | 3.81 | 3.81 | 3.57 | 0 | 0 | 0 |
11/11/2010 |
3.81
|
12,500 | 3.81 | 3.94 | 3.75 | 0 | 0 | 0 |
10/11/2010 |
3.81
|
17,600 | 4.00 | 4.00 | 3.78 | 0 | 0 | 0 |
09/11/2010 |
4.00
|
13,800 | 4.12 | 4.15 | 3.94 | 0 | 0 | 0 |
08/11/2010 |
4.12
|
3,700 | 4.24 | 4.27 | 4.09 | 0 | 0 | 0 |
05/11/2010 |
4.24
|
29,000 | 4.15 | 4.31 | 4.18 | 0 | 0 | 0 |
04/11/2010 |
4.15
|
30,600 | 3.97 | 4.15 | 4.06 | 0 | 0 | 0 |
03/11/2010 |
3.97
|
18,000 | 4.15 | 4.18 | 3.97 | 0 | 0 | 0 |
02/11/2010 |
4.15
|
17,000 | 4.24 | 4.24 | 4.00 | 0 | 0 | 0 |
01/11/2010 |
4.24
|
19,400 | 4.31 | 4.31 | 4.15 | 0 | 0 | 0 |
29/10/2010 |
4.31
|
12,200 | 4.27 | 4.40 | 4.24 | 0 | 0 | 0 |
28/10/2010 |
4.27
|
7,800 | 4.34 | 4.40 | 4.27 | 0 | 0 | 0 |
27/10/2010 |
4.34
|
21,700 | 4.46 | 4.55 | 4.31 | 0 | 0 | 0 |
26/10/2010 |
4.46
|
38,600 | 4.31 | 4.46 | 4.34 | 0 | 0 | 0 |
25/10/2010 |
4.31
|
25,000 | 4.24 | 4.31 | 4.06 | 0 | 0 | 0 |
22/10/2010 |
4.24
|
21,400 | 4.24 | 4.43 | 4.24 | 2,400 | 0 | 0.0 |
21/10/2010 |
4.24
|
25,500 | 4.55 | 4.61 | 4.18 | 0 | 0 | 0 |
20/10/2010 |
4.55
|
25,600 | 4.74 | 4.74 | 4.46 | 0 | 0 | 0 |
19/10/2010 |
4.74
|
34,900 | 5.04 | 5.04 | 4.74 | 0 | 0 | 0 |
18/10/2010 |
5.04
|
400 | 5.20 | 5.20 | 5.04 | 0 | 0 | 0 |
15/10/2010 |
5.20
|
6,900 | 5.04 | 5.20 | 4.98 | 0 | 0 | 0 |
14/10/2010 |
5.04
|
4,200 | 5.01 | 5.26 | 5.04 | 0 | 0 | 0 |
13/10/2010 |
5.01
|
6,500 | 5.20 | 5.20 | 5.01 | 0 | 0 | 0 |
12/10/2010 |
5.20
|
6,200 | 5.07 | 5.20 | 4.92 | 0 | 0 | 0 |
11/10/2010 |
5.07
|
3,600 | 5.23 | 5.23 | 5.07 | 0 | 0 | 0 |
08/10/2010 |
5.23
|
11,900 | 5.20 | 5.23 | 5.07 | 0 | 0 | 0 |
07/10/2010 |
5.20
|
5,000 | 5.29 | 5.47 | 5.11 | 0 | 0 | 0 |
06/10/2010 |
5.29
|
12,000 | 5.23 | 5.29 | 5.14 | 0 | 0 | 0 |
05/10/2010 |
5.23
|
11,900 | 5.07 | 5.23 | 5.07 | 0 | 0 | 0 |
04/10/2010 |
5.07
|
32,800 | 5.35 | 5.35 | 5.04 | 0 | 0 | 0 |
01/10/2010 |
5.35
|
4,900 | 5.44 | 5.54 | 5.35 | 0 | 0 | 0 |
30/09/2010 |
5.44
|
20,200 | 5.41 | 5.44 | 5.32 | 0 | 0 | 0 |
29/09/2010 |
5.41
|
26,100 | 5.63 | 5.66 | 5.41 | 0 | 0 | 0 |
28/09/2010 |
5.63
|
8,100 | 5.69 | 5.72 | 5.57 | 0 | 0 | 0 |
27/09/2010 |
5.69
|
4,700 | 5.84 | 6.00 | 5.69 | 0 | 0 | 0 |
24/09/2010 |
5.84
|
21,600 | 6.15 | 6.15 | 5.78 | 0 | 0 | 0 |
23/09/2010 |
6.15
|
88,900 | 5.94 | 6.34 | 5.84 | 0 | 2,400 | -0.0 |
22/09/2010 |
5.94
|
72,900 | 5.57 | 5.94 | 5.75 | 0 | 0 | 0 |
21/09/2010 |
5.57
|
27,200 | 5.54 | 5.63 | 5.51 | 0 | 0 | 0 |
20/09/2010 |
5.54
|
41,100 | 5.63 | 5.72 | 5.54 | 0 | 0 | 0 |
17/09/2010 |
5.63
|
20,400 | 5.54 | 5.69 | 5.41 | 0 | 0 | 0 |
16/09/2010 |
5.54
|
5,700 | 5.38 | 5.54 | 5.38 | 0 | 0 | 0 |
15/09/2010 |
5.38
|
10,900 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 |
14/09/2010 |
5.57
|
20,500 | 5.29 | 5.57 | 5.23 | 0 | 0 | 0 |