Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
33
33
33
|
3 tháng
(2024-06-24) |
4.90 | 17.44% | 1,400 | 164 | 0.0 |
28.10
33
33
|
6 tháng
(2024-03-25) |
1.10 | 3.45% | 30,800 | 2,057 | 0.1 |
25.40
35
33
|
12 tháng
(2023-09-26) |
-3.90 | -10.57% | 53,300 | 2,257 | 0.1 |
25.20
36.90
33
|
24 tháng
(2022-10-03) |
3.39 | 11.44% | 83,667 | 355 | 0.0 |
22.43
36.90
33
|
36 tháng
(2021-10-06) |
3.35 | 11.31% | 133,817 | -7,395 | -0.2 |
22.43
36.90
33
|
60 tháng
(2019-10-17) |
8.24 | 33.29% | 408,770 | -59,007 | -1.8 |
20.81
36.90
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
5.41
|
2,000 | 5.41 | 5.46 | 5.41 | 0 | 0 | 0 |
09/02/2011 |
5.41
|
3,200 | 5.44 | 5.80 | 5.41 | 0 | 0 | 0 |
08/02/2011 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
28/01/2011 |
5.44
|
1,800 | 5.57 | 5.57 | 5.41 | 300 | 0 | 0.0 |
27/01/2011 |
5.57
|
2,000 | 5.24 | 5.57 | 5.41 | 2,000 | 0 | 0.1 |
26/01/2011 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
25/01/2011 |
5.24
|
2,000 | 5.41 | 5.41 | 5.24 | 0 | 0 | 0 |
24/01/2011 |
5.41
|
1,100 | 5.57 | 5.57 | 5.41 | 0 | 0 | 0 |
21/01/2011 |
5.57
|
1,000 | 5.62 | 5.62 | 5.57 | 0 | 0 | 0 |
20/01/2011 |
5.62
|
1,700 | 5.64 | 5.64 | 5.62 | 800 | 0 | 0.0 |
19/01/2011 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
18/01/2011 |
5.64
|
200 | 5.28 | 5.64 | 5.64 | 0 | 0 | 0 |
17/01/2011 |
5.28
|
100 | 5.57 | 5.57 | 5.28 | 0 | 0 | 0 |
14/01/2011 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
13/01/2011 |
5.57
|
900 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
12/01/2011 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
11/01/2011 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
10/01/2011 |
5.57
|
600 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
07/01/2011 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
06/01/2011 |
5.57
|
600 | 5.59 | 5.59 | 5.57 | 600 | 0 | 0.0 |
05/01/2011 |
5.59
|
1,500 | 5.60 | 5.62 | 5.59 | 0 | 0 | 0 |
04/01/2011 |
5.60
|
5,500 | 5.57 | 5.60 | 5.59 | 0 | 0 | 0 |
31/12/2010 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
30/12/2010 |
5.57
|
2,500 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
29/12/2010 |
5.57
|
100 | 5.65 | 5.65 | 5.57 | 0 | 0 | 0 |
28/12/2010 |
5.65
|
10,600 | 5.55 | 5.90 | 5.65 | 0 | 0 | 0 |
27/12/2010 |
5.55
|
0 | 5.44 | 5.55 | 5.55 | 0 | 0 | 0 |
24/12/2010 |
5.44
|
10,100 | 5.78 | 5.78 | 5.44 | 9,000 | 9,000 | 0 |
23/12/2010 |
5.78
|
200 | 5.41 | 5.78 | 5.78 | 0 | 0 | 0 |
22/12/2010 |
5.41
|
0 | 5.42 | 5.41 | 5.41 | 0 | 0 | 0 |
21/12/2010 |
5.42
|
6,300 | 5.41 | 5.42 | 5.41 | 0 | 0 | 0 |
20/12/2010 |
5.41
|
2,200 | 5.65 | 5.65 | 5.41 | 0 | 2,200 | -0.1 |
17/12/2010 |
5.65
|
100 | 5.57 | 5.65 | 5.65 | 0 | 0 | 0 |
16/12/2010 |
5.57
|
1,000 | 5.60 | 5.60 | 5.57 | 0 | 0 | 0 |
15/12/2010 |
5.60
|
1,800 | 5.62 | 5.74 | 5.60 | 0 | 0 | 0 |
14/12/2010 |
5.62
|
800 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
13/12/2010 |
5.90
|
1,700 | 5.88 | 5.92 | 5.90 | 0 | 0 | 0 |
10/12/2010 |
5.88
|
15,800 | 5.57 | 5.88 | 5.51 | 2,000 | 2,000 | 0 |
09/12/2010 |
5.57
|
500 | 5.57 | 5.57 | 5.26 | 0 | 0 | 0 |
08/12/2010 |
5.57
|
5,400 | 5.92 | 5.92 | 5.55 | 0 | 0 | 0 |
07/12/2010 |
5.92
|
300 | 5.90 | 5.96 | 5.92 | 0 | 0 | 0 |
06/12/2010 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
03/12/2010 |
5.90
|
5,200 | 5.82 | 5.90 | 5.90 | 0 | 0 | 0 |
02/12/2010 |
5.82
|
13,600 | 5.82 | 5.82 | 5.74 | 8,500 | 8,000 | 0.0 |
01/12/2010 |
5.82
|
3,900 | 5.98 | 5.98 | 5.57 | 0 | 0 | 0 |
30/11/2010 |
5.98
|
1,700 | 5.65 | 5.98 | 5.57 | 0 | 0 | 0 |
29/11/2010 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
26/11/2010 |
5.65
|
0 | 5.70 | 5.65 | 5.65 | 0 | 0 | 0 |
25/11/2010 |
5.70
|
1,200 | 5.65 | 5.70 | 5.51 | 0 | 0 | 0 |
24/11/2010 |
5.65
|
1,300 | 5.55 | 5.65 | 5.39 | 0 | 0 | 0 |
23/11/2010 |
5.55
|
2,000 | 5.24 | 5.55 | 5.11 | 0 | 0 | 0 |
22/11/2010 |
5.24
|
300 | 5.57 | 5.57 | 5.24 | 0 | 0 | 0 |
19/11/2010 |
5.57
|
100 | 5.33 | 5.57 | 5.57 | 0 | 0 | 0 |
18/11/2010 |
5.33
|
3,700 | 5.28 | 5.64 | 5.33 | 0 | 0 | 0 |
17/11/2010 |
5.28
|
900 | 5.65 | 5.65 | 5.28 | 0 | 0 | 0 |
16/11/2010 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
15/11/2010 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
12/11/2010 |
5.65
|
500 | 5.82 | 5.82 | 5.65 | 0 | 0 | 0 |
11/11/2010 |
5.82
|
3,000 | 5.88 | 5.88 | 5.74 | 0 | 1,000 | -0.0 |
10/11/2010 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
09/11/2010 |
5.88
|
0 | 5.90 | 5.88 | 5.88 | 0 | 0 | 0 |
08/11/2010 |
5.90
|
3,500 | 5.82 | 5.90 | 5.87 | 0 | 2,300 | -0.1 |
05/11/2010 |
5.82
|
5,300 | 6.03 | 6.08 | 5.82 | 0 | 300 | -0.0 |
04/11/2010 |
6.03
|
9,600 | 5.90 | 6.24 | 6.03 | 0 | 6,900 | -0.3 |
03/11/2010 |
5.90
|
11,200 | 5.74 | 6.06 | 5.74 | 0 | 7,000 | -0.2 |
02/11/2010 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
01/11/2010 |
5.74
|
500 | 5.65 | 5.74 | 5.74 | 0 | 0 | 0 |
29/10/2010 |
5.65
|
2,300 | 5.69 | 5.74 | 5.65 | 1,300 | 0 | 0.0 |
28/10/2010 |
5.69
|
3,000 | 5.57 | 5.69 | 5.46 | 0 | 0 | 0 |
27/10/2010 |
5.57
|
900 | 5.69 | 5.69 | 5.57 | 0 | 0 | 0 |
26/10/2010 |
5.69
|
2,000 | 5.33 | 5.69 | 5.65 | 0 | 0 | 0 |
25/10/2010 |
5.33
|
1,000 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
22/10/2010 |
5.33
|
700 | 5.31 | 5.33 | 5.33 | 0 | 0 | 0 |
21/10/2010 |
5.31
|
900 | 4.96 | 5.31 | 5.29 | 0 | 0 | 0 |
20/10/2010 |
4.96
|
1,700 | 5.08 | 5.08 | 4.92 | 0 | 0 | 0 |
19/10/2010 |
5.08
|
2,500 | 4.92 | 5.08 | 4.59 | 200 | 0 | 0.0 |
18/10/2010 |
4.92
|
5,300 | 5.28 | 5.28 | 4.92 | 300 | 0 | 0.0 |
15/10/2010 |
5.28
|
3,000 | 5.24 | 5.28 | 5.28 | 0 | 0 | 0 |
14/10/2010 |
5.24
|
1,200 | 5.57 | 5.57 | 5.24 | 0 | 0 | 0 |
13/10/2010 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
12/10/2010 |
5.57
|
100 | 5.49 | 5.57 | 5.57 | 0 | 0 | 0 |
11/10/2010 |
5.49
|
100 | 5.39 | 5.49 | 5.49 | 0 | 0 | 0 |
08/10/2010 |
5.39
|
6,100 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
07/10/2010 |
5.39
|
6,100 | 5.57 | 5.57 | 5.39 | 0 | 0 | 0 |
06/10/2010 |
5.57
|
1,800 | 5.29 | 5.57 | 5.00 | 0 | 0 | 0 |
05/10/2010 |
5.29
|
200 | 5.67 | 5.67 | 5.29 | 0 | 0 | 0 |
04/10/2010 |
5.67
|
400 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
01/10/2010 |
5.67
|
400 | 5.67 | 5.69 | 5.67 | 0 | 0 | 0 |
30/09/2010 |
5.67
|
3,900 | 5.65 | 5.67 | 5.67 | 0 | 0 | 0 |
29/09/2010 |
5.65
|
1,000 | 5.57 | 5.65 | 5.65 | 0 | 0 | 0 |
28/09/2010 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
27/09/2010 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
24/09/2010 |
5.57
|
1,200 | 5.55 | 5.57 | 5.57 | 0 | 0 | 0 |
23/09/2010 |
5.55
|
9,000 | 5.67 | 5.67 | 5.55 | 0 | 0 | 0 |
22/09/2010 |
5.67
|
2,000 | 5.74 | 5.74 | 5.67 | 0 | 0 | 0 |
21/09/2010 |
5.74
|
800 | 5.67 | 5.74 | 5.74 | 0 | 0 | 0 |
20/09/2010 |
5.67
|
4,600 | 5.72 | 5.72 | 5.67 | 0 | 0 | 0 |
17/09/2010 |
5.72
|
3,100 | 5.57 | 5.72 | 5.64 | 0 | 0 | 0 |
16/09/2010 |
5.57
|
600 | 5.49 | 5.57 | 5.57 | 0 | 0 | 0 |
15/09/2010 |
5.49
|
1,000 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |