Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-2.50 | -10.08% | 47,900 | 500 | 0.0 |
20.30
24.80
20.50
|
2 tháng
(2024-07-22) |
3.40 | 17.99% | 279,500 | -200 | -0.0 |
17.70
24.80
20.50
|
3 tháng
(2024-06-20) |
7.40 | 49.66% | 1,420,400 | 800 | 0.0 |
14.90
24.80
20.50
|
6 tháng
(2024-03-22) |
8 | 55.94% | 2,327,070 | -1,104 | -0.0 |
13.20
24.80
20.50
|
12 tháng
(2023-09-25) |
12.88 | 136.85% | 5,605,335 | -143,211 | -1.7 |
9.42
24.80
20.50
|
24 tháng
(2022-09-29) |
13.47 | 152.64% | 11,989,836 | -155,526 | -1.8 |
5.39
24.80
20.50
|
36 tháng
(2021-10-04) |
15.63 | 234.37% | 95,084,806 | -218,726 | -2.4 |
5.30
24.80
20.50
|
60 tháng
(2019-10-15) |
17.46 | 360.78% | 109,650,868 | -313,012 | -2.9 |
4.02
24.80
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
5.75
|
194,700 | 5.39 | 5.81 | 5.49 | 0 | 0 | 0 |
08/02/2011 |
5.39
|
25,400 | 5.39 | 5.54 | 5.33 | 0 | 0 | 0 |
28/01/2011 |
5.39
|
43,300 | 5.39 | 5.60 | 5.23 | 0 | 0 | 0 |
27/01/2011 |
5.39
|
42,900 | 5.23 | 5.49 | 5.23 | 0 | 0 | 0 |
26/01/2011 |
5.23
|
19,900 | 5.23 | 5.39 | 5.18 | 0 | 0 | 0 |
25/01/2011 |
5.23
|
54,900 | 5.33 | 5.33 | 5.18 | 0 | 0 | 0 |
24/01/2011 |
5.33
|
44,400 | 5.54 | 5.91 | 5.33 | 0 | 0 | 0 |
21/01/2011 |
5.54
|
36,300 | 5.60 | 5.86 | 5.54 | 8,600 | 0 | 0.1 |
20/01/2011 |
5.60
|
21,100 | 5.75 | 5.86 | 5.60 | 0 | 0 | 0 |
19/01/2011 |
5.75
|
33,400 | 5.70 | 5.86 | 5.49 | 0 | 0 | 0 |
18/01/2011 |
5.70
|
40,000 | 5.75 | 6.01 | 5.65 | 0 | 0 | 0 |
17/01/2011 |
5.75
|
58,100 | 5.81 | 6.01 | 5.60 | 0 | 0 | 0 |
14/01/2011 |
5.81
|
43,500 | 5.81 | 5.91 | 5.75 | 0 | 0 | 0 |
13/01/2011 |
5.81
|
52,600 | 5.65 | 5.91 | 5.65 | 100 | 0 | 0.0 |
12/01/2011 |
5.65
|
48,300 | 5.54 | 5.75 | 5.49 | 0 | 0 | 0 |
11/01/2011 |
5.54
|
99,500 | 5.81 | 5.81 | 5.54 | 0 | 4,900 | -0.1 |
10/01/2011 |
5.81
|
95,800 | 6.12 | 6.33 | 5.81 | 0 | 3,000 | -0.0 |
07/01/2011 |
6.12
|
37,500 | 6.33 | 6.49 | 6.07 | 0 | 0 | 0 |
06/01/2011 |
6.33
|
27,700 | 6.28 | 6.38 | 6.12 | 0 | 0 | 0 |
05/01/2011 |
6.28
|
52,700 | 6.64 | 6.64 | 6.28 | 0 | 0 | 0 |
04/01/2011 |
6.64
|
142,700 | 6.33 | 6.64 | 6.43 | 21,500 | 0 | 0.3 |
31/12/2010 |
6.33
|
54,100 | 6.28 | 6.33 | 6.12 | 8,100 | 0 | 0.1 |
30/12/2010 |
6.28
|
66,300 | 6.07 | 6.33 | 6.17 | 0 | 0 | 0 |
29/12/2010 |
6.07
|
49,600 | 6.49 | 6.80 | 6.07 | 0 | 0 | 0 |
28/12/2010 |
6.49
|
132,100 | 6.01 | 6.49 | 6.12 | 0 | 200 | -0.0 |
27/12/2010 |
6.01
|
25,600 | 6.01 | 6.22 | 6.01 | 0 | 0 | 0 |
24/12/2010 |
6.01
|
49,400 | 6.01 | 6.28 | 5.81 | 0 | 0 | 0 |
23/12/2010 |
6.01
|
64,100 | 6.28 | 6.64 | 5.96 | 0 | 0 | 0 |
22/12/2010 |
6.28
|
73,400 | 6.43 | 6.75 | 6.17 | 0 | 0 | 0 |
21/12/2010 |
6.43
|
90,900 | 6.49 | 6.69 | 6.28 | 0 | 11,400 | -0.1 |
20/12/2010 |
6.49
|
131,700 | 6.69 | 7.01 | 6.49 | 30,000 | 0 | 0.4 |
17/12/2010 |
6.69
|
160,800 | 6.28 | 6.69 | 6.28 | 3,000 | 0 | 0.0 |
16/12/2010 |
6.28
|
193,900 | 6.69 | 6.69 | 6.28 | 8,300 | 3,700 | 0.1 |
15/12/2010 |
6.69
|
163,500 | 6.96 | 7.17 | 6.69 | 0 | 0 | 0 |
14/12/2010 |
6.96
|
205,400 | 7.48 | 7.69 | 6.96 | 14,300 | 0 | 0.2 |
13/12/2010 |
7.48
|
358,000 | 7.01 | 7.48 | 7.32 | 8,500 | 0 | 0.1 |
10/12/2010 |
7.01
|
210,700 | 6.85 | 7.01 | 6.28 | 0 | 0 | 0 |
09/12/2010 |
6.85
|
358,100 | 6.80 | 7.32 | 6.43 | 9,100 | 0 | 0.1 |
08/12/2010 |
6.80
|
260,800 | 7.27 | 7.27 | 6.80 | 0 | 0 | 0 |
07/12/2010 |
7.27
|
420,800 | 6.85 | 7.32 | 6.85 | 6,600 | 0 | 0.1 |
06/12/2010 |
6.85
|
107,100 | 6.43 | 6.85 | 6.85 | 0 | 0 | 0 |
03/12/2010 |
6.43
|
12,700 | 6.07 | 6.43 | 6.43 | 0 | 0 | 0 |
02/12/2010 |
6.07
|
312,600 | 5.70 | 6.07 | 5.70 | 0 | 0 | 0 |
01/12/2010 |
5.70
|
382,600 | 5.33 | 5.70 | 5.60 | 0 | 0 | 0 |
30/11/2010 |
5.33
|
21,400 | 5.07 | 5.33 | 5.33 | 0 | 0 | 0 |
29/11/2010 |
5.07
|
76,100 | 4.81 | 5.07 | 4.71 | 0 | 0 | 0 |
26/11/2010 |
4.81
|
171,900 | 4.50 | 4.81 | 4.45 | 0 | 0 | 0 |
25/11/2010 |
4.50
|
141,800 | 4.24 | 4.50 | 4.34 | 0 | 0 | 0 |
24/11/2010 |
4.24
|
89,000 | 4.18 | 4.34 | 4.03 | 0 | 0 | 0 |
23/11/2010 |
4.18
|
37,900 | 4.18 | 4.29 | 4.08 | 0 | 0 | 0 |
22/11/2010 |
4.18
|
28,700 | 4.34 | 4.34 | 4.18 | 0 | 0 | 0 |
19/11/2010 |
4.34
|
82,300 | 4.34 | 4.60 | 4.29 | 0 | 0 | 0 |
18/11/2010 |
4.34
|
106,000 | 4.13 | 4.34 | 4.24 | 10,000 | 0 | 0.1 |
17/11/2010 |
4.13
|
44,200 | 3.97 | 4.13 | 3.87 | 0 | 0 | 0 |
16/11/2010 |
3.97
|
55,100 | 3.97 | 4.18 | 3.82 | 0 | 0 | 0 |
15/11/2010 |
3.97
|
66,300 | 4.29 | 4.39 | 3.97 | 0 | 0 | 0 |
12/11/2010 |
4.29
|
106,800 | 4.45 | 4.45 | 4.18 | 0 | 0 | 0 |
11/11/2010 |
4.45
|
35,900 | 4.65 | 4.71 | 4.39 | 0 | 1,100 | -0.0 |
10/11/2010 |
4.65
|
13,600 | 4.60 | 4.71 | 4.55 | 0 | 0 | 0 |
09/11/2010 |
4.60
|
122,300 | 4.81 | 4.86 | 4.55 | 0 | 0 | 0 |
08/11/2010 |
4.81
|
39,000 | 5.02 | 5.07 | 4.71 | 0 | 0 | 0 |
05/11/2010 |
5.02
|
104,000 | 4.71 | 5.02 | 4.81 | 0 | 0 | 0 |
04/11/2010 |
4.71
|
92,000 | 4.76 | 5.07 | 4.55 | 0 | 0 | 0 |
03/11/2010 |
4.76
|
102,200 | 4.97 | 5.18 | 4.76 | 0 | 0 | 0 |
02/11/2010 |
4.97
|
15,100 | 5.07 | 5.23 | 4.97 | 0 | 0 | 0 |
01/11/2010 |
5.07
|
30,400 | 5.33 | 5.49 | 5.07 | 0 | 0 | 0 |
29/10/2010 |
5.33
|
47,200 | 5.54 | 5.75 | 5.23 | 0 | 0 | 0 |
28/10/2010 |
5.54
|
7,400 | 5.65 | 5.81 | 5.54 | 0 | 0 | 0 |
27/10/2010 |
5.65
|
17,000 | 5.91 | 6.28 | 5.65 | 0 | 0 | 0 |
26/10/2010 |
5.91
|
14,900 | 5.75 | 5.91 | 5.86 | 100 | 0 | 0.0 |
25/10/2010 |
5.75
|
29,500 | 5.75 | 6.17 | 5.49 | 0 | 0 | 0 |
22/10/2010 |
5.75
|
13,000 | 6.17 | 6.17 | 5.75 | 0 | 0 | 0 |
21/10/2010 |
6.17
|
13,900 | 6.12 | 6.38 | 6.12 | 0 | 0 | 0 |
20/10/2010 |
6.12
|
16,700 | 6.54 | 6.54 | 6.12 | 0 | 0 | 0 |
19/10/2010 |
6.54
|
21,500 | 6.69 | 6.69 | 6.54 | 0 | 0 | 0 |
18/10/2010 |
6.69
|
6,800 | 6.75 | 7.06 | 6.69 | 0 | 0 | 0 |
15/10/2010 |
6.75
|
1,700 | 7.01 | 7.01 | 6.49 | 0 | 0 | 0 |
14/10/2010 |
7.01
|
24,700 | 6.96 | 7.27 | 6.69 | 0 | 0 | 0 |
13/10/2010 |
6.96
|
22,700 | 6.80 | 7.06 | 6.96 | 0 | 0 | 0 |
12/10/2010 |
6.80
|
8,700 | 6.96 | 7.01 | 6.80 | 0 | 0 | 0 |
11/10/2010 |
6.96
|
29,300 | 7.43 | 7.48 | 6.96 | 0 | 0 | 0 |
08/10/2010 |
7.43
|
6,700 | 7.43 | 7.58 | 7.37 | 0 | 0 | 0 |
07/10/2010 |
7.43
|
6,700 | 7.37 | 7.58 | 7.37 | 0 | 0 | 0 |
06/10/2010 |
7.37
|
21,100 | 7.32 | 7.53 | 7.32 | 0 | 0 | 0 |
05/10/2010 |
7.32
|
17,900 | 6.96 | 7.32 | 6.80 | 0 | 0 | 0 |
04/10/2010 |
6.96
|
32,300 | 7.43 | 7.43 | 6.96 | 0 | 0 | 0 |
01/10/2010 |
7.43
|
17,700 | 7.58 | 7.58 | 7.37 | 0 | 1,000 | -0.0 |
30/09/2010 |
7.58
|
24,200 | 7.64 | 7.69 | 7.32 | 0 | 200 | -0.0 |
29/09/2010 |
7.64
|
10,900 | 7.90 | 8.00 | 7.58 | 0 | 0 | 0 |
28/09/2010 |
7.90
|
18,300 | 8.00 | 8.32 | 7.85 | 0 | 1,000 | -0.0 |
27/09/2010 |
8.00
|
10,000 | 8.00 | 8.11 | 7.85 | 0 | 0 | 0 |
24/09/2010 |
8.00
|
14,800 | 7.90 | 8.26 | 7.85 | 0 | 0 | 0 |
23/09/2010 |
7.90
|
33,600 | 8.32 | 8.32 | 7.79 | 0 | 1,000 | -0.0 |
22/09/2010 |
8.32
|
13,900 | 8.37 | 8.37 | 7.90 | 0 | 0 | 0 |
21/09/2010 |
8.37
|
31,100 | 8.53 | 8.63 | 8.37 | 0 | 0 | 0 |
20/09/2010 |
8.53
|
68,800 | 8.37 | 8.94 | 8.37 | 0 | 0 | 0 |
17/09/2010 |
8.37
|
55,400 | 8.11 | 8.37 | 8.26 | 0 | 0 | 0 |
16/09/2010 |
8.11
|
79,700 | 8.05 | 8.16 | 7.69 | 0 | 0 | 0 |
15/09/2010 |
8.05
|
27,400 | 8.37 | 8.37 | 8.05 | 0 | 0 | 0 |
14/09/2010 |
8.37
|
45,300 | 8.42 | 8.63 | 8.26 | 0 | 0 | 0 |