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) |
0.24 | 2.38% | 54,500 | 1,100 | 0.0 |
10.26
11.40
10.50
|
2 tháng
(2024-07-22) |
-0.32 | -2.96% | 237,600 | -3,700 | -0.0 |
10.26
11.40
10.50
|
3 tháng
(2024-06-21) |
1.37 | 15.05% | 757,700 | -61,600 | -0.6 |
8.56
11.40
10.50
|
6 tháng
(2024-03-25) |
2.97 | 39.49% | 1,040,500 | -66,100 | -0.7 |
7.25
11.40
10.50
|
12 tháng
(2023-09-25) |
2.69 | 34.45% | 1,363,800 | -3,800 | -0.2 |
6.49
11.40
10.50
|
24 tháng
(2022-09-30) |
4.61 | 78.16% | 2,171,083 | 147,500 | 1.0 |
4.99
11.40
10.50
|
36 tháng
(2021-10-05) |
3.57 | 51.44% | 6,583,361 | 163,000 | 1.1 |
4.99
11.40
10.50
|
60 tháng
(2019-10-16) |
-6.90 | -39.66% | 11,494,938 | -631,336 | -4.7 |
4.99
21.36
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
4.92
|
0 | 4.88 | 4.92 | 4.92 | 0 | 0 | 0 |
09/02/2011 |
4.88
|
1,600 | 5.19 | 5.50 | 4.84 | 0 | 0 | 0 |
08/02/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
28/01/2011 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
27/01/2011 |
5.19
|
100 | 4.76 | 5.19 | 5.19 | 0 | 0 | 0 |
26/01/2011 |
4.76
|
1,700 | 4.92 | 5.15 | 4.76 | 0 | 0 | 0 |
25/01/2011 |
4.92
|
6,000 | 4.61 | 4.92 | 4.92 | 0 | 0 | 0 |
24/01/2011 |
4.61
|
2,200 | 4.76 | 4.76 | 4.61 | 0 | 0 | 0 |
21/01/2011 |
4.76
|
1,100 | 4.80 | 4.80 | 4.72 | 0 | 0 | 0 |
20/01/2011 |
4.80
|
9,300 | 4.53 | 4.80 | 4.49 | 0 | 0 | 0 |
19/01/2011 |
4.53
|
8,200 | 4.61 | 4.61 | 4.49 | 0 | 0 | 0 |
18/01/2011 |
4.61
|
0 | 4.49 | 4.61 | 4.61 | 0 | 0 | 0 |
17/01/2011 |
4.49
|
3,800 | 4.72 | 5.00 | 4.49 | 0 | 0 | 0 |
14/01/2011 |
4.72
|
100 | 4.37 | 4.72 | 4.72 | 0 | 0 | 0 |
13/01/2011 |
4.37
|
4,300 | 4.37 | 4.49 | 4.37 | 0 | 0 | 0 |
12/01/2011 |
4.37
|
1,200 | 4.53 | 4.68 | 4.37 | 0 | 0 | 0 |
11/01/2011 |
4.53
|
1,500 | 4.68 | 5.00 | 4.53 | 0 | 0 | 0 |
10/01/2011 |
4.68
|
1,000 | 4.80 | 5.04 | 4.68 | 0 | 0 | 0 |
07/01/2011 |
4.80
|
100 | 4.68 | 4.80 | 4.80 | 0 | 0 | 0 |
06/01/2011 |
4.68
|
0 | 4.65 | 4.68 | 4.68 | 0 | 0 | 0 |
05/01/2011 |
4.65
|
1,700 | 4.88 | 4.96 | 4.65 | 0 | 0 | 0 |
04/01/2011 |
4.88
|
2,300 | 4.68 | 4.88 | 4.57 | 0 | 0 | 0 |
31/12/2010 |
4.68
|
2,400 | 4.88 | 5.07 | 4.68 | 2,000 | 0 | 0.0 |
30/12/2010 |
4.88
|
2,100 | 4.88 | 5.19 | 4.68 | 500 | 0 | 0.0 |
29/12/2010 |
4.88
|
700 | 4.76 | 5.19 | 4.88 | 0 | 0 | 0 |
28/12/2010 |
4.76
|
2,300 | 5.04 | 5.27 | 4.76 | 1,500 | 0 | 0.0 |
27/12/2010 |
5.04
|
100 | 4.88 | 5.04 | 5.04 | 0 | 0 | 0 |
24/12/2010 |
4.88
|
1,400 | 4.80 | 5.11 | 4.88 | 0 | 0 | 0 |
23/12/2010 |
4.80
|
2,600 | 4.88 | 5.11 | 4.80 | 0 | 0 | 0 |
22/12/2010 |
4.88
|
0 | 5.04 | 4.88 | 4.88 | 0 | 0 | 0 |
21/12/2010 |
5.04
|
3,500 | 5.07 | 5.07 | 4.84 | 0 | 0 | 0 |
20/12/2010 |
5.07
|
400 | 4.88 | 5.23 | 5.07 | 0 | 0 | 0 |
17/12/2010 |
4.88
|
1,800 | 5.23 | 5.23 | 4.88 | 0 | 0 | 0 |
16/12/2010 |
5.23
|
200 | 5.62 | 5.62 | 5.23 | 0 | 0 | 0 |
15/12/2010 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
14/12/2010 |
5.62
|
0 | 5.66 | 5.62 | 5.62 | 0 | 0 | 0 |
13/12/2010 |
5.66
|
3,100 | 5.46 | 5.66 | 5.50 | 0 | 0 | 0 |
10/12/2010 |
5.46
|
100 | 5.66 | 5.66 | 5.46 | 0 | 0 | 0 |
09/12/2010 |
5.66
|
1,500 | 5.46 | 5.66 | 5.11 | 0 | 0 | 0 |
08/12/2010 |
5.46
|
200 | 5.86 | 5.86 | 5.46 | 0 | 0 | 0 |
07/12/2010 |
5.86
|
100 | 5.70 | 5.86 | 5.86 | 0 | 0 | 0 |
06/12/2010 |
5.70
|
13,400 | 5.43 | 5.70 | 5.46 | 0 | 0 | 0 |
03/12/2010 |
5.43
|
13,900 | 5.23 | 5.46 | 5.27 | 0 | 0 | 0 |
02/12/2010 |
5.23
|
4,800 | 5.54 | 5.78 | 5.19 | 100 | 0 | 0.0 |
01/12/2010 |
5.54
|
200 | 5.66 | 5.66 | 5.54 | 0 | 0 | 0 |
30/11/2010 |
5.66
|
500 | 5.66 | 6.40 | 5.66 | 0 | 0 | 0 |
29/11/2010 |
5.66
|
200 | 5.66 | 6.32 | 5.66 | 0 | 0 | 0 |
26/11/2010 |
5.66
|
200 | 5.97 | 6.44 | 5.66 | 0 | 0 | 0 |
25/11/2010 |
5.97
|
1,200 | 6.40 | 6.83 | 5.97 | 0 | 0 | 0 |
24/11/2010 |
6.40
|
100 | 5.74 | 6.40 | 6.40 | 0 | 0 | 0 |
23/11/2010 |
5.74
|
300 | 6.13 | 6.52 | 5.74 | 0 | 0 | 0 |
22/11/2010 |
6.13
|
100 | 5.82 | 6.13 | 6.13 | 0 | 0 | 0 |
19/11/2010 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
18/11/2010 |
5.82
|
800 | 5.50 | 5.82 | 5.82 | 0 | 0 | 0 |
17/11/2010 |
5.50
|
100 | 5.39 | 5.50 | 5.50 | 0 | 0 | 0 |
16/11/2010 |
5.39
|
1,200 | 5.46 | 5.54 | 5.39 | 0 | 0 | 0 |
15/11/2010 |
5.46
|
700 | 5.86 | 5.93 | 5.46 | 0 | 0 | 0 |
12/11/2010 |
5.86
|
0 | 5.62 | 5.86 | 5.86 | 0 | 0 | 0 |
11/11/2010 |
5.62
|
200 | 6.01 | 6.05 | 5.62 | 0 | 0 | 0 |
10/11/2010 |
6.01
|
500 | 5.74 | 6.01 | 6.01 | 0 | 0 | 0 |
09/11/2010 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
08/11/2010 |
5.74
|
500 | 5.62 | 5.74 | 5.74 | 0 | 0 | 0 |
05/11/2010 |
5.62
|
1,100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
04/11/2010 |
5.62
|
2,700 | 5.54 | 5.66 | 5.46 | 0 | 0 | 0 |
03/11/2010 |
5.54
|
1,600 | 5.39 | 5.54 | 5.23 | 0 | 0 | 0 |
02/11/2010 |
5.39
|
1,000 | 5.46 | 5.86 | 5.39 | 0 | 0 | 0 |
01/11/2010 |
5.46
|
4,000 | 5.70 | 5.97 | 5.39 | 0 | 0 | 0 |
29/10/2010 |
5.70
|
11,400 | 5.27 | 5.70 | 5.46 | 0 | 0 | 0 |
28/10/2010 |
5.27
|
3,000 | 5.07 | 5.50 | 5.27 | 0 | 0 | 0 |
27/10/2010 |
5.07
|
1,400 | 5.58 | 5.58 | 5.07 | 0 | 0 | 0 |
26/10/2010 |
5.58
|
1,500 | 5.58 | 5.58 | 5.19 | 0 | 0 | 0 |
25/10/2010 |
5.58
|
600 | 5.97 | 5.97 | 5.58 | 0 | 0 | 0 |
22/10/2010 |
5.97
|
0 | 5.66 | 5.97 | 5.97 | 0 | 0 | 0 |
21/10/2010 |
5.66
|
800 | 5.74 | 6.05 | 5.66 | 0 | 0 | 0 |
20/10/2010 |
5.74
|
700 | 5.54 | 5.74 | 5.54 | 0 | 0 | 0 |
19/10/2010 |
5.54
|
200 | 5.93 | 5.93 | 5.54 | 0 | 0 | 0 |
18/10/2010 |
5.93
|
500 | 5.89 | 5.93 | 5.93 | 0 | 0 | 0 |
15/10/2010 |
5.89
|
500 | 5.66 | 5.89 | 5.89 | 0 | 0 | 0 |
14/10/2010 |
5.66
|
1,800 | 5.66 | 5.97 | 5.66 | 0 | 0 | 0 |
13/10/2010 |
5.66
|
3,000 | 5.78 | 6.17 | 5.66 | 0 | 0 | 0 |
12/10/2010 |
5.78
|
2,800 | 5.78 | 5.93 | 5.78 | 0 | 0 | 0 |
11/10/2010 |
5.78
|
11,400 | 5.78 | 5.86 | 5.78 | 0 | 0 | 0 |
08/10/2010 |
5.78
|
700 | 5.62 | 5.78 | 5.78 | 0 | 0 | 0 |
07/10/2010 |
5.62
|
600 | 5.89 | 5.89 | 5.62 | 0 | 0 | 0 |
06/10/2010 |
5.89
|
1,000 | 5.62 | 5.89 | 5.89 | 0 | 0 | 0 |
05/10/2010 |
5.62
|
2,700 | 5.43 | 5.62 | 5.62 | 0 | 0 | 0 |
04/10/2010 |
5.43
|
900 | 5.66 | 5.78 | 5.43 | 0 | 0 | 0 |
01/10/2010 |
5.66
|
3,200 | 5.82 | 5.89 | 5.66 | 0 | 0 | 0 |
30/09/2010 |
5.82
|
600 | 5.86 | 5.86 | 5.62 | 0 | 0 | 0 |
29/09/2010 |
5.86
|
900 | 5.89 | 6.05 | 5.86 | 0 | 0 | 0 |
28/09/2010 |
5.89
|
2,000 | 5.86 | 6.01 | 5.74 | 0 | 0 | 0 |
27/09/2010 |
5.86
|
2,400 | 6.01 | 6.01 | 5.86 | 0 | 0 | 0 |
24/09/2010 |
6.01
|
1,000 | 5.82 | 6.05 | 6.01 | 0 | 0 | 0 |
23/09/2010 |
5.82
|
4,400 | 5.86 | 5.86 | 5.70 | 0 | 0 | 0 |
22/09/2010 |
5.86
|
2,100 | 6.05 | 6.36 | 5.86 | 0 | 0 | 0 |
21/09/2010 |
6.05
|
200 | 5.78 | 6.05 | 6.05 | 0 | 0 | 0 |
20/09/2010 |
5.78
|
8,000 | 6.17 | 6.25 | 5.78 | 0 | 0 | 0 |
17/09/2010 |
6.17
|
200 | 5.86 | 6.17 | 6.17 | 0 | 0 | 0 |
16/09/2010 |
5.86
|
2,700 | 5.74 | 6.13 | 5.86 | 0 | 0 | 0 |
15/09/2010 |
5.74
|
7,100 | 5.89 | 6.28 | 5.74 | 0 | 0 | 0 |