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% | 8,038,100 | 19,500 | 0.3 |
11
12.10
11.20
|
2 tháng
(2024-07-22) |
-0.30 | -2.61% | 11,922,700 | -31,400 | -0.3 |
11
12.10
11.20
|
3 tháng
(2024-06-21) |
-0.80 | -6.67% | 17,603,800 | 13,700 | 0.3 |
11
12.10
11.20
|
6 tháng
(2024-03-25) |
-1.90 | -14.50% | 33,987,468 | -28,753 | -0.2 |
11
13.20
11.20
|
12 tháng
(2023-09-25) |
0.90 | 8.74% | 51,218,007 | -1,899 | -0.1 |
8.20
13.30
11.20
|
24 tháng
(2022-09-30) |
0.47 | 4.35% | 136,459,473 | 27,944 | 0.4 |
8.20
19.65
11.20
|
36 tháng
(2021-10-05) |
4.49 | 66.89% | 172,239,631 | -296,531 | -3.7 |
6.71
19.65
11.20
|
60 tháng
(2019-10-16) |
8.22 | 275.88% | 190,387,258 | -270,851 | -3.5 |
2.40
19.65
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
4.71
|
19,700 | 4.93 | 5.07 | 4.71 | 0 | 0 | 0 |
08/02/2011 |
4.93
|
11,300 | 4.67 | 4.98 | 4.93 | 0 | 0 | 0 |
28/01/2011 |
4.67
|
22,500 | 4.76 | 4.89 | 4.67 | 0 | 0 | 0 |
27/01/2011 |
4.76
|
20,600 | 4.67 | 4.89 | 4.71 | 0 | 0 | 0 |
26/01/2011 |
4.67
|
23,600 | 4.76 | 4.93 | 4.67 | 0 | 5,000 | -0.1 |
25/01/2011 |
4.76
|
10,300 | 4.76 | 4.84 | 4.76 | 0 | 0 | 0 |
24/01/2011 |
4.76
|
10,000 | 4.80 | 5.02 | 4.76 | 0 | 0 | 0 |
21/01/2011 |
4.80
|
15,300 | 4.84 | 5.07 | 4.76 | 200 | 5,000 | -0.1 |
20/01/2011 |
4.84
|
43,700 | 4.93 | 5.16 | 4.76 | 0 | 0 | 0 |
19/01/2011 |
4.93
|
20,800 | 4.84 | 4.98 | 4.80 | 0 | 0 | 0 |
18/01/2011 |
4.84
|
34,900 | 4.89 | 5.02 | 4.76 | 0 | 0 | 0 |
17/01/2011 |
4.89
|
40,200 | 4.89 | 5.02 | 4.89 | 0 | 1,400 | -0.0 |
14/01/2011 |
4.89
|
45,600 | 4.84 | 5.02 | 4.89 | 0 | 4,000 | -0.0 |
13/01/2011 |
4.84
|
25,300 | 4.89 | 5.02 | 4.80 | 0 | 4,400 | -0.0 |
12/01/2011 |
4.89
|
52,100 | 4.93 | 5.02 | 4.76 | 0 | 0 | 0 |
11/01/2011 |
4.93
|
120,400 | 4.80 | 5.07 | 4.80 | 0 | 0 | 0 |
10/01/2011 |
4.80
|
25,800 | 4.76 | 4.84 | 4.58 | 0 | 100 | -0.0 |
07/01/2011 |
4.76
|
10,400 | 4.80 | 4.84 | 4.71 | 0 | 0 | 0 |
06/01/2011 |
4.80
|
15,400 | 4.84 | 4.84 | 4.67 | 0 | 0 | 0 |
05/01/2011 |
4.84
|
12,900 | 4.84 | 4.93 | 4.62 | 0 | 0 | 0 |
04/01/2011 |
4.84
|
97,600 | 4.58 | 4.89 | 4.80 | 1,000 | 0 | 0.0 |
31/12/2010 |
4.58
|
47,100 | 4.58 | 4.71 | 4.49 | 0 | 7,500 | -0.1 |
30/12/2010 |
4.58
|
11,600 | 4.62 | 4.67 | 4.58 | 0 | 0 | 0 |
29/12/2010 |
4.62
|
19,200 | 4.67 | 4.71 | 4.62 | 0 | 0 | 0 |
28/12/2010 |
4.67
|
11,400 | 4.62 | 4.71 | 4.62 | 0 | 0 | 0 |
27/12/2010 |
4.62
|
13,100 | 4.62 | 4.67 | 4.58 | 0 | 0 | 0 |
24/12/2010 |
4.62
|
13,900 | 4.58 | 4.67 | 4.58 | 0 | 0 | 0 |
23/12/2010 |
4.58
|
23,900 | 4.62 | 4.67 | 4.58 | 0 | 0 | 0 |
22/12/2010 |
4.62
|
36,100 | 4.58 | 4.76 | 4.58 | 0 | 0 | 0 |
21/12/2010 |
4.58
|
40,500 | 4.62 | 4.71 | 4.53 | 0 | 0 | 0 |
20/12/2010 |
4.62
|
45,300 | 4.80 | 4.89 | 4.58 | 0 | 0 | 0 |
17/12/2010 |
4.80
|
15,900 | 4.53 | 4.80 | 4.67 | 0 | 0 | 0 |
16/12/2010 |
4.53
|
25,800 | 4.84 | 4.84 | 4.53 | 0 | 0 | 0 |
15/12/2010 |
4.84
|
40,000 | 4.89 | 5.02 | 4.71 | 0 | 0 | 0 |
14/12/2010 |
4.89
|
30,300 | 5.29 | 5.42 | 4.89 | 1,000 | 0 | 0.0 |
13/12/2010 |
5.29
|
85,200 | 4.98 | 5.29 | 5.07 | 0 | 0 | 0 |
10/12/2010 |
4.98
|
37,500 | 4.98 | 5.07 | 4.84 | 0 | 0 | 0 |
09/12/2010 |
4.98
|
37,000 | 4.76 | 4.98 | 4.67 | 0 | 0 | 0 |
08/12/2010 |
4.76
|
78,200 | 5.02 | 5.33 | 4.76 | 0 | 0 | 0 |
07/12/2010 |
5.02
|
49,600 | 5.24 | 5.24 | 5.02 | 0 | 0 | 0 |
06/12/2010 |
5.24
|
40,400 | 5.33 | 5.56 | 5.20 | 0 | 0 | 0 |
03/12/2010 |
5.33
|
71,700 | 5.11 | 5.33 | 5.24 | 0 | 0 | 0 |
02/12/2010 |
5.11
|
69,400 | 4.71 | 5.20 | 4.71 | 0 | 0 | 0 |
01/12/2010 |
4.71
|
74,100 | 4.98 | 5.20 | 4.71 | 0 | 0 | 0 |
30/11/2010 |
4.98
|
71,700 | 4.76 | 5.02 | 4.98 | 0 | 0 | 0 |
29/11/2010 |
4.76
|
50,400 | 4.67 | 4.84 | 4.49 | 0 | 0 | 0 |
26/11/2010 |
4.67
|
36,100 | 4.49 | 4.76 | 4.40 | 0 | 0 | 0 |
25/11/2010 |
4.49
|
43,400 | 4.40 | 4.71 | 4.49 | 5,000 | 0 | 0.1 |
24/11/2010 |
4.40
|
4,300 | 4.44 | 4.49 | 4.40 | 0 | 0 | 0 |
23/11/2010 |
4.44
|
1,900 | 4.31 | 4.49 | 4.36 | 0 | 0 | 0 |
22/11/2010 |
4.31
|
3,900 | 4.36 | 4.49 | 4.31 | 0 | 0 | 0 |
19/11/2010 |
4.36
|
13,000 | 4.53 | 4.62 | 4.31 | 0 | 0 | 0 |
18/11/2010 |
4.53
|
26,500 | 4.40 | 4.58 | 4.49 | 0 | 0 | 0 |
17/11/2010 |
4.40
|
18,700 | 4.36 | 4.62 | 4.40 | 0 | 2,600 | -0.0 |
16/11/2010 |
4.36
|
15,000 | 4.40 | 4.49 | 4.36 | 0 | 0 | 0 |
15/11/2010 |
4.40
|
40,500 | 4.49 | 4.89 | 4.27 | 0 | 0 | 0 |
12/11/2010 |
4.49
|
30,500 | 4.67 | 4.67 | 4.40 | 4,100 | 0 | 0.0 |
11/11/2010 |
4.67
|
10,700 | 4.76 | 4.84 | 4.62 | 0 | 0 | 0 |
10/11/2010 |
4.76
|
4,900 | 4.89 | 4.89 | 4.76 | 0 | 0 | 0 |
09/11/2010 |
4.89
|
6,500 | 5.02 | 5.02 | 4.76 | 0 | 0 | 0 |
08/11/2010 |
5.02
|
8,200 | 5.02 | 5.29 | 4.98 | 1,900 | 0 | 0.0 |
05/11/2010 |
5.02
|
23,200 | 4.67 | 5.02 | 5.02 | 0 | 0 | 0 |
04/11/2010 |
4.67
|
24,100 | 4.67 | 4.89 | 4.67 | 0 | 0 | 0 |
03/11/2010 |
4.67
|
12,800 | 4.93 | 4.93 | 4.58 | 0 | 0 | 0 |
02/11/2010 |
4.93
|
13,900 | 5.20 | 5.20 | 4.84 | 0 | 0 | 0 |
01/11/2010 |
5.20
|
1,300 | 4.98 | 5.20 | 5.16 | 0 | 0 | 0 |
29/10/2010 |
4.98
|
8,000 | 5.11 | 5.16 | 4.98 | 0 | 0 | 0 |
28/10/2010 |
5.11
|
4,600 | 5.16 | 5.16 | 5.02 | 0 | 0 | 0 |
27/10/2010 |
5.16
|
10,400 | 5.20 | 5.29 | 5.07 | 0 | 0 | 0 |
26/10/2010 |
5.20
|
6,900 | 5.11 | 5.20 | 5.20 | 0 | 0 | 0 |
25/10/2010 |
5.11
|
30,200 | 4.80 | 5.16 | 4.76 | 0 | 0 | 0 |
22/10/2010 |
4.80
|
30,100 | 5.07 | 5.20 | 4.76 | 0 | 0 | 0 |
21/10/2010 |
5.07
|
20,700 | 5.07 | 5.24 | 5.02 | 0 | 0 | 0 |
20/10/2010 |
5.07
|
29,900 | 5.29 | 5.56 | 4.98 | 0 | 0 | 0 |
19/10/2010 |
5.29
|
14,000 | 5.51 | 5.51 | 5.24 | 0 | 0 | 0 |
18/10/2010 |
5.51
|
1,000 | 5.56 | 5.56 | 5.51 | 0 | 0 | 0 |
15/10/2010 |
5.56
|
10,600 | 5.56 | 5.87 | 5.56 | 0 | 0 | 0 |
14/10/2010 |
5.56
|
31,200 | 5.60 | 5.78 | 5.51 | 0 | 0 | 0 |
13/10/2010 |
5.60
|
14,100 | 5.56 | 5.60 | 5.47 | 0 | 0 | 0 |
12/10/2010 |
5.56
|
14,500 | 5.65 | 5.78 | 5.56 | 0 | 0 | 0 |
11/10/2010 |
5.65
|
10,600 | 5.69 | 6.00 | 5.65 | 0 | 0 | 0 |
08/10/2010 |
5.69
|
13,700 | 5.60 | 5.78 | 5.56 | 0 | 0 | 0 |
07/10/2010 |
5.60
|
40,000 | 5.87 | 5.87 | 5.60 | 0 | 0 | 0 |
06/10/2010 |
5.87
|
8,100 | 5.78 | 5.87 | 5.69 | 0 | 0 | 0 |
05/10/2010 |
5.78
|
41,000 | 5.56 | 5.78 | 5.56 | 0 | 0 | 0 |
04/10/2010 |
5.56
|
42,200 | 5.82 | 5.82 | 5.47 | 0 | 0 | 0 |
01/10/2010 |
5.82
|
17,500 | 5.91 | 6.18 | 5.78 | 0 | 0 | 0 |
30/09/2010 |
5.91
|
26,800 | 5.82 | 6.09 | 5.82 | 0 | 0 | 0 |
29/09/2010 |
5.82
|
54,000 | 6.18 | 6.18 | 5.78 | 0 | 0 | 0 |
28/09/2010 |
6.18
|
32,000 | 6.18 | 6.27 | 6.09 | 0 | 0 | 0 |
27/09/2010 |
6.18
|
44,500 | 5.91 | 6.40 | 6.05 | 0 | 0 | 0 |
24/09/2010 |
5.91
|
50,500 | 5.96 | 6.22 | 5.87 | 0 | 0 | 0 |
23/09/2010 |
5.96
|
84,700 | 6.09 | 6.13 | 5.91 | 0 | 0 | 0 |
22/09/2010 |
6.09
|
29,600 | 6.00 | 6.22 | 6.00 | 0 | 0 | 0 |
21/09/2010 |
6.00
|
33,100 | 6.36 | 6.49 | 6.00 | 0 | 0 | 0 |
20/09/2010 |
6.36
|
33,300 | 6.49 | 6.67 | 6.36 | 0 | 0 | 0 |
17/09/2010 |
6.49
|
85,600 | 6.09 | 6.49 | 6.31 | 0 | 0 | 0 |
16/09/2010 |
6.09
|
24,700 | 6.05 | 6.13 | 6.05 | 0 | 0 | 0 |
15/09/2010 |
6.05
|
43,200 | 6.09 | 6.13 | 5.87 | 0 | 0 | 0 |
14/09/2010 |
6.09
|
29,900 | 6.09 | 6.40 | 5.87 | 0 | 0 | 0 |