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) |
-0.17 | -5.01% | 674,300 | 0 | 0 |
3.22
3.40
3.22
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.22
|
3 tháng
(2024-06-21) |
-0.31 | -8.78% | 1,808,700 | -32,810 | -0.1 |
3.22
3.57
3.22
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.22
|
12 tháng
(2023-09-25) |
-0.29 | -8.26% | 11,572,800 | -167,503 | -0.6 |
3.22
3.66
3.22
|
24 tháng
(2022-09-30) |
-0.48 | -12.97% | 44,704,700 | -19,203 | 0.5 |
2.25
4.54
3.22
|
36 tháng
(2021-10-05) |
-4.42 | -57.85% | 151,865,800 | -323,089 | -1.5 |
2.25
11.70
3.22
|
60 tháng
(2019-10-16) |
0.61 | 23.37% | 288,056,150 | -250,739 | -0.6 |
2
11.70
3.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
5.93
|
177,570 | 5.85 | 6.08 | 5.85 | 0 | 0 | 0 |
27/01/2011 |
5.85
|
38,930 | 5.77 | 5.93 | 5.85 | 0 | 0 | 0 |
26/01/2011 |
5.77
|
51,700 | 5.77 | 5.85 | 5.69 | 0 | 0 | 0 |
25/01/2011 |
5.77
|
84,180 | 5.93 | 5.93 | 5.69 | 0 | 0 | 0 |
24/01/2011 |
5.93
|
77,510 | 6.00 | 6.00 | 5.85 | 0 | 0 | 0 |
21/01/2011 |
6.00
|
62,340 | 5.93 | 6.08 | 5.93 | 0 | 0 | 0 |
20/01/2011 |
5.93
|
89,720 | 6.00 | 6.08 | 5.93 | 0 | 0 | 0 |
19/01/2011 |
6.00
|
37,280 | 6.00 | 6.16 | 6.00 | 0 | 0 | 0 |
18/01/2011 |
6.00
|
110,530 | 6.16 | 6.16 | 6.00 | 0 | 10,000 | -0.1 |
17/01/2011 |
6.16
|
81,050 | 6.16 | 6.32 | 6.16 | 0 | 0 | 0 |
14/01/2011 |
6.16
|
70,630 | 6.08 | 6.24 | 6.00 | 0 | 0 | 0 |
13/01/2011 |
6.08
|
60,310 | 6.08 | 6.24 | 6.08 | 0 | 30,000 | -0.2 |
12/01/2011 |
6.08
|
110,090 | 6.00 | 6.16 | 5.93 | 0 | 40,000 | -0.3 |
11/01/2011 |
6.00
|
129,370 | 6.16 | 6.24 | 5.93 | 0 | 0 | 0 |
10/01/2011 |
6.16
|
43,580 | 6.32 | 6.32 | 6.16 | 0 | 0 | 0 |
07/01/2011 |
6.32
|
39,830 | 6.32 | 6.39 | 6.32 | 0 | 0 | 0 |
06/01/2011 |
6.32
|
62,010 | 6.24 | 6.39 | 6.24 | 0 | 0 | 0 |
05/01/2011 |
6.24
|
175,870 | 6.47 | 6.55 | 6.24 | 0 | 0 | 0 |
04/01/2011 |
6.47
|
66,650 | 6.32 | 6.47 | 6.39 | 0 | 0 | 0 |
31/12/2010 |
6.32
|
118,280 | 6.24 | 6.47 | 6.16 | 0 | 0 | 0 |
30/12/2010 |
6.24
|
114,260 | 6.24 | 6.39 | 6.24 | 0 | 0 | 0 |
29/12/2010 |
6.24
|
77,110 | 6.47 | 6.55 | 6.24 | 0 | 50,000 | -0.4 |
28/12/2010 |
6.47
|
79,370 | 6.32 | 6.55 | 6.24 | 0 | 0 | 0 |
27/12/2010 |
6.32
|
58,500 | 6.32 | 6.39 | 6.24 | 0 | 0 | 0 |
24/12/2010 |
6.32
|
112,830 | 6.24 | 6.47 | 6.08 | 0 | 0 | 0 |
23/12/2010 |
6.24
|
129,430 | 6.32 | 6.47 | 6.16 | 0 | 0 | 0 |
22/12/2010 |
6.32
|
234,750 | 6.55 | 6.63 | 6.32 | 0 | 0 | 0 |
21/12/2010 |
6.55
|
182,340 | 6.63 | 6.71 | 6.39 | 37,860 | 0 | 0.3 |
20/12/2010 |
6.63
|
159,660 | 6.86 | 6.94 | 6.63 | 0 | 0 | 0 |
17/12/2010 |
6.86
|
93,650 | 6.86 | 7.02 | 6.71 | 0 | 0 | 0 |
16/12/2010 |
6.86
|
613,670 | 6.55 | 6.86 | 6.47 | 0 | 3,000 | -0.0 |
15/12/2010 |
6.55
|
317,950 | 6.86 | 6.94 | 6.55 | 0 | 40,000 | -0.3 |
14/12/2010 |
6.86
|
377,900 | 7.17 | 7.17 | 6.86 | 0 | 0 | 0 |
13/12/2010 |
7.17
|
417,350 | 6.86 | 7.17 | 7.02 | 0 | 0 | 0 |
10/12/2010 |
6.86
|
225,580 | 6.55 | 6.86 | 6.47 | 0 | 0 | 0 |
09/12/2010 |
6.55
|
226,070 | 6.24 | 6.55 | 6.08 | 0 | 0 | 0 |
08/12/2010 |
6.24
|
404,520 | 6.55 | 6.63 | 6.24 | 0 | 0 | 0 |
07/12/2010 |
6.55
|
720,570 | 6.63 | 6.94 | 6.55 | 0 | 0 | 0 |
06/12/2010 |
6.63
|
340,520 | 6.32 | 6.63 | 6.32 | 0 | 0 | 0 |
03/12/2010 |
6.32
|
57,950 | 6.08 | 6.32 | 6.32 | 0 | 0 | 0 |
02/12/2010 |
6.08
|
339,520 | 5.85 | 6.08 | 5.69 | 0 | 0 | 0 |
01/12/2010 |
5.85
|
213,380 | 5.77 | 5.93 | 5.69 | 0 | 0 | 0 |
30/11/2010 |
5.77
|
240,020 | 5.54 | 5.77 | 5.61 | 0 | 0 | 0 |
29/11/2010 |
5.54
|
98,650 | 5.46 | 5.54 | 5.30 | 0 | 0 | 0 |
26/11/2010 |
5.46
|
147,200 | 5.30 | 5.46 | 5.22 | 0 | 0 | 0 |
25/11/2010 |
5.30
|
101,770 | 5.22 | 5.46 | 5.22 | 0 | 0 | 0 |
24/11/2010 |
5.22
|
49,180 | 5.30 | 5.30 | 5.15 | 0 | 0 | 0 |
23/11/2010 |
5.30
|
64,850 | 5.15 | 5.30 | 5.15 | 0 | 0 | 0 |
22/11/2010 |
5.15
|
108,050 | 5.30 | 5.30 | 5.07 | 0 | 0 | 0 |
19/11/2010 |
5.30
|
220,710 | 5.38 | 5.54 | 5.30 | 0 | 0 | 0 |
18/11/2010 |
5.38
|
213,910 | 5.15 | 5.38 | 5.30 | 0 | 0 | 0 |
17/11/2010 |
5.15
|
121,890 | 4.91 | 5.15 | 4.83 | 0 | 0 | 0 |
16/11/2010 |
4.91
|
212,270 | 5.15 | 5.15 | 4.91 | 0 | 0 | 0 |
15/11/2010 |
5.15
|
159,540 | 5.38 | 5.38 | 5.15 | 2,000 | 0 | 0.0 |
12/11/2010 |
5.38
|
152,810 | 5.61 | 5.61 | 5.38 | 0 | 0 | 0 |
11/11/2010 |
5.61
|
76,760 | 5.77 | 5.77 | 5.54 | 0 | 0 | 0 |
10/11/2010 |
5.77
|
142,410 | 5.93 | 5.93 | 5.77 | 1,000 | 0 | 0.0 |
09/11/2010 |
5.93
|
214,460 | 6.16 | 6.16 | 5.93 | 0 | 75,900 | -0.6 |
08/11/2010 |
6.16
|
21,620 | 6.24 | 6.24 | 6.00 | 0 | 0 | 0 |
05/11/2010 |
6.24
|
122,730 | 6.08 | 6.32 | 6.16 | 0 | 0 | 0 |
04/11/2010 |
6.08
|
44,820 | 6.00 | 6.16 | 6.00 | 0 | 0 | 0 |
03/11/2010 |
6.00
|
145,220 | 6.16 | 6.16 | 6.00 | 0 | 0 | 0 |
02/11/2010 |
6.16
|
55,550 | 6.24 | 6.24 | 6.16 | 1,870 | 0 | 0.0 |
01/11/2010 |
6.24
|
63,800 | 6.24 | 6.32 | 6.16 | 0 | 0 | 0 |
29/10/2010 |
6.24
|
67,860 | 6.16 | 6.32 | 6.16 | 0 | 0 | 0 |
28/10/2010 |
6.16
|
60,570 | 6.24 | 6.32 | 6.16 | 0 | 0 | 0 |
27/10/2010 |
6.24
|
45,650 | 6.24 | 6.39 | 6.24 | 0 | 0 | 0 |
26/10/2010 |
6.24
|
73,030 | 6.00 | 6.24 | 6.16 | 0 | 0 | 0 |
25/10/2010 |
6.00
|
122,280 | 6.16 | 6.16 | 5.93 | 0 | 0 | 0 |
22/10/2010 |
6.16
|
53,220 | 6.24 | 6.32 | 6.16 | 0 | 0 | 0 |
21/10/2010 |
6.24
|
80,610 | 6.32 | 6.39 | 6.24 | 0 | 0 | 0 |
20/10/2010 |
6.32
|
95,860 | 6.55 | 6.55 | 6.32 | 0 | 0 | 0 |
19/10/2010 |
6.55
|
80,180 | 6.55 | 6.63 | 6.47 | 0 | 0 | 0 |
18/10/2010 |
6.55
|
74,140 | 6.63 | 6.63 | 6.55 | 0 | 0 | 0 |
15/10/2010 |
6.63
|
64,530 | 6.71 | 6.71 | 6.63 | 0 | 0 | 0 |
14/10/2010 |
6.71
|
51,640 | 6.71 | 6.86 | 6.71 | 0 | 0 | 0 |
13/10/2010 |
6.71
|
44,600 | 6.78 | 6.78 | 6.71 | 0 | 0 | 0 |
12/10/2010 |
6.78
|
53,140 | 6.86 | 6.86 | 6.71 | 0 | 0 | 0 |
11/10/2010 |
6.86
|
45,280 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
08/10/2010 |
6.86
|
79,080 | 6.86 | 7.02 | 6.86 | 0 | 0 | 0 |
07/10/2010 |
6.86
|
93,580 | 6.94 | 7.02 | 6.86 | 3,000 | 0 | 0.0 |
06/10/2010 |
6.94
|
99,670 | 6.78 | 7.02 | 6.86 | 0 | 0 | 0 |
05/10/2010 |
6.78
|
115,520 | 6.86 | 6.86 | 6.63 | 0 | 0 | 0 |
04/10/2010 |
6.86
|
137,490 | 7.09 | 7.09 | 6.86 | 0 | 0 | 0 |
01/10/2010 |
7.09
|
24,650 | 7.09 | 7.17 | 7.02 | 0 | 0 | 0 |
30/09/2010 |
7.09
|
93,690 | 7.09 | 7.17 | 7.02 | 0 | 0 | 0 |
29/09/2010 |
7.09
|
55,250 | 7.17 | 7.17 | 7.09 | 0 | 100 | -0.0 |
28/09/2010 |
7.17
|
85,420 | 7.33 | 7.33 | 7.17 | 0 | 0 | 0 |
27/09/2010 |
7.33
|
72,450 | 7.25 | 7.33 | 7.09 | 0 | 0 | 0 |
24/09/2010 |
7.25
|
69,490 | 7.33 | 7.33 | 7.17 | 0 | 0 | 0 |
23/09/2010 |
7.33
|
91,150 | 7.33 | 7.33 | 7.17 | 0 | 0 | 0 |
22/09/2010 |
7.33
|
199,970 | 7.25 | 7.33 | 7.25 | 0 | 0 | 0 |
21/09/2010 |
7.25
|
57,880 | 7.48 | 7.64 | 7.25 | 0 | 0 | 0 |
20/09/2010 |
7.48
|
151,760 | 7.48 | 7.64 | 7.48 | 20 | 40,000 | -0.4 |
17/09/2010 |
7.48
|
134,740 | 7.25 | 7.48 | 7.33 | 0 | 0 | 0 |
16/09/2010 |
7.25
|
97,150 | 7.17 | 7.33 | 7.17 | 0 | 0 | 0 |
15/09/2010 |
7.17
|
84,690 | 7.33 | 7.41 | 7.17 | 0 | 0 | 0 |
14/09/2010 |
7.33
|
53,510 | 7.25 | 7.41 | 7.25 | 0 | 0 | 0 |
13/09/2010 |
7.25
|
100,230 | 7.41 | 7.48 | 7.17 | 0 | 0 | 0 |
10/09/2010 |
7.41
|
194,430 | 7.72 | 7.72 | 7.41 | 0 | 0 | 0 |