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) |
-0.30 | -1.76% | 13,800 | 3,600 | 0.1 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-21) |
-0.70 | -4.02% | 38,700 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-25) |
-1.10 | -6.18% | 137,900 | -3,200 | -0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-25) |
3.57 | 27.23% | 527,200 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-09-30) |
5.78 | 52.99% | 1,084,517 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-05) |
6.22 | 59.36% | 7,159,690 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-16) |
4.11 | 32.68% | 10,841,116 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/01/2011 |
4.45
|
1,300 | 4.49 | 4.49 | 4.45 | 0 | 0 | 0 |
24/01/2011 |
4.49
|
25,800 | 4.49 | 4.49 | 4.25 | 0 | 0 | 0 |
21/01/2011 |
4.49
|
7,100 | 4.25 | 4.49 | 4.12 | 0 | 100 | -0.0 |
20/01/2011 |
4.25
|
100 | 4.49 | 4.49 | 4.25 | 0 | 0 | 0 |
19/01/2011 |
4.49
|
2,600 | 4.20 | 4.49 | 4.29 | 0 | 100 | -0.0 |
18/01/2011 |
4.20
|
15,600 | 4.16 | 4.20 | 4.08 | 0 | 0 | 0 |
17/01/2011 |
4.16
|
18,600 | 4.53 | 4.53 | 4.08 | 0 | 0 | 0 |
14/01/2011 |
4.53
|
4,700 | 4.49 | 4.57 | 4.45 | 0 | 0 | 0 |
13/01/2011 |
4.49
|
4,000 | 4.61 | 4.61 | 4.49 | 0 | 0 | 0 |
12/01/2011 |
4.61
|
3,500 | 4.33 | 4.65 | 4.49 | 0 | 0 | 0 |
11/01/2011 |
4.33
|
5,300 | 4.16 | 4.49 | 4.29 | 0 | 0 | 0 |
10/01/2011 |
4.16
|
13,900 | 4.08 | 4.49 | 3.67 | 0 | 0 | 0 |
07/01/2011 |
4.08
|
1,600 | 4.25 | 4.25 | 4.08 | 0 | 0 | 0 |
06/01/2011 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
05/01/2011 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
04/01/2011 |
4.25
|
2,000 | 4.08 | 4.29 | 4.25 | 0 | 0 | 0 |
31/12/2010 |
4.08
|
100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
30/12/2010 |
4.08
|
100 | 3.80 | 4.08 | 4.08 | 0 | 0 | 0 |
29/12/2010 |
3.80
|
100 | 3.92 | 3.92 | 3.80 | 0 | 0 | 0 |
28/12/2010 |
3.92
|
3,300 | 4.20 | 4.25 | 3.92 | 0 | 0 | 0 |
27/12/2010 |
4.20
|
10,800 | 4.20 | 4.41 | 4.08 | 0 | 0 | 0 |
24/12/2010 |
4.20
|
100 | 3.80 | 4.20 | 4.20 | 0 | 0 | 0 |
23/12/2010 |
3.80
|
600 | 3.76 | 4.04 | 3.80 | 0 | 0 | 0 |
22/12/2010 |
3.76
|
3,000 | 3.67 | 3.80 | 3.76 | 0 | 0 | 0 |
21/12/2010 |
3.67
|
2,300 | 3.80 | 4.00 | 3.67 | 0 | 0 | 0 |
20/12/2010 |
3.80
|
1,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
17/12/2010 |
3.80
|
1,000 | 3.47 | 3.80 | 3.80 | 0 | 0 | 0 |
16/12/2010 |
3.47
|
100 | 3.88 | 3.88 | 3.47 | 0 | 0 | 0 |
15/12/2010 |
3.88
|
400 | 3.88 | 3.88 | 3.67 | 0 | 100 | -0.0 |
14/12/2010 |
3.88
|
400 | 4.08 | 4.08 | 3.88 | 0 | 0 | 0 |
13/12/2010 |
4.08
|
7,000 | 4.25 | 4.25 | 4.08 | 0 | 0 | 0 |
10/12/2010 |
4.25
|
100 | 4.12 | 4.25 | 4.25 | 0 | 0 | 0 |
09/12/2010 |
4.12
|
5,400 | 3.76 | 4.12 | 4.12 | 0 | 0 | 0 |
08/12/2010 |
3.76
|
600 | 4.25 | 4.25 | 3.76 | 0 | 0 | 0 |
07/12/2010 |
4.25
|
7,000 | 4.16 | 4.25 | 3.88 | 0 | 0 | 0 |
06/12/2010 |
4.16
|
12,300 | 3.80 | 4.16 | 4.08 | 0 | 0 | 0 |
03/12/2010 |
3.80
|
20,200 | 3.51 | 3.80 | 3.76 | 10,900 | 0 | 0.1 |
02/12/2010 |
3.51
|
6,200 | 3.23 | 3.51 | 3.39 | 3,200 | 0 | 0.0 |
01/12/2010 |
3.23
|
3,100 | 3.35 | 3.35 | 3.10 | 0 | 0 | 0 |
30/11/2010 |
3.35
|
2,700 | 3.71 | 3.71 | 3.35 | 0 | 0 | 0 |
29/11/2010 |
3.71
|
6,900 | 3.55 | 3.80 | 3.31 | 0 | 0 | 0 |
26/11/2010 |
3.55
|
1,500 | 3.59 | 3.59 | 3.43 | 0 | 0 | 0 |
25/11/2010 |
3.59
|
300 | 3.43 | 3.59 | 3.59 | 0 | 0 | 0 |
24/11/2010 |
3.43
|
3,200 | 3.18 | 3.43 | 3.43 | 0 | 0 | 0 |
23/11/2010 |
3.18
|
6,700 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
22/11/2010 |
3.27
|
9,300 | 3.14 | 3.27 | 3.27 | 0 | 0 | 0 |
19/11/2010 |
3.14
|
6,700 | 3.35 | 3.67 | 3.14 | 0 | 0 | 0 |
18/11/2010 |
3.35
|
500 | 3.06 | 3.35 | 3.35 | 0 | 0 | 0 |
17/11/2010 |
3.06
|
0 | 3.02 | 3.06 | 3.06 | 0 | 0 | 0 |
16/11/2010 |
3.02
|
1,000 | 3.18 | 3.18 | 3.02 | 0 | 0 | 0 |
15/11/2010 |
3.18
|
3,100 | 3.27 | 3.43 | 2.94 | 0 | 0 | 0 |
12/11/2010 |
3.27
|
9,700 | 3.47 | 3.47 | 3.27 | 0 | 0 | 0 |
11/11/2010 |
3.47
|
3,300 | 3.59 | 3.92 | 3.47 | 0 | 0 | 0 |
10/11/2010 |
3.59
|
500 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 |
09/11/2010 |
3.67
|
500 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
08/11/2010 |
3.67
|
100 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
05/11/2010 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
04/11/2010 |
3.67
|
3,300 | 3.63 | 3.67 | 3.67 | 0 | 0 | 0 |
03/11/2010 |
3.63
|
2,300 | 4.00 | 4.00 | 3.63 | 0 | 0 | 0 |
02/11/2010 |
4.00
|
0 | 3.92 | 4.00 | 4.00 | 0 | 0 | 0 |
01/11/2010 |
3.92
|
200 | 3.96 | 4.08 | 3.92 | 0 | 0 | 0 |
29/10/2010 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
28/10/2010 |
3.96
|
700 | 4.20 | 4.20 | 3.96 | 0 | 0 | 0 |
27/10/2010 |
4.20
|
0 | 4.25 | 4.20 | 4.20 | 0 | 0 | 0 |
26/10/2010 |
4.25
|
2,200 | 4.00 | 4.25 | 4.16 | 0 | 0 | 0 |
25/10/2010 |
4.00
|
200 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
22/10/2010 |
4.00
|
1,300 | 3.67 | 4.00 | 3.96 | 0 | 0 | 0 |
21/10/2010 |
3.67
|
2,500 | 3.76 | 4.08 | 3.67 | 0 | 0 | 0 |
20/10/2010 |
3.76
|
700 | 3.88 | 3.88 | 3.67 | 0 | 0 | 0 |
19/10/2010 |
3.88
|
300 | 3.88 | 3.92 | 3.88 | 0 | 0 | 0 |
18/10/2010 |
3.88
|
800 | 3.92 | 3.96 | 3.88 | 0 | 0 | 0 |
15/10/2010 |
3.92
|
900 | 4.08 | 4.16 | 3.92 | 0 | 0 | 0 |
14/10/2010 |
4.08
|
2,300 | 4.12 | 4.33 | 3.84 | 0 | 0 | 0 |
13/10/2010 |
4.12
|
100 | 4.16 | 4.16 | 4.12 | 0 | 0 | 0 |
12/10/2010 |
4.16
|
5,600 | 4.61 | 4.61 | 4.16 | 0 | 0 | 0 |
11/10/2010 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
08/10/2010 |
4.61
|
100 | 4.16 | 4.61 | 4.61 | 0 | 0 | 0 |
07/10/2010 |
4.16
|
1,900 | 4.45 | 4.45 | 4.16 | 0 | 0 | 0 |
06/10/2010 |
4.45
|
3,400 | 4.41 | 4.49 | 4.45 | 0 | 0 | 0 |
05/10/2010 |
4.41
|
1,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
04/10/2010 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
01/10/2010 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
30/09/2010 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
29/09/2010 |
4.41
|
1,000 | 4.57 | 4.57 | 4.41 | 0 | 0 | 0 |
28/09/2010 |
4.57
|
400 | 4.33 | 4.57 | 4.20 | 0 | 0 | 0 |
27/09/2010 |
4.33
|
5,100 | 4.41 | 4.41 | 4.33 | 0 | 0 | 0 |
24/09/2010 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
23/09/2010 |
4.41
|
5,500 | 4.41 | 4.41 | 4.20 | 0 | 0 | 0 |
22/09/2010 |
4.41
|
4,800 | 4.69 | 4.69 | 4.33 | 0 | 0 | 0 |
21/09/2010 |
4.69
|
500 | 4.49 | 4.69 | 4.69 | 0 | 0 | 0 |
20/09/2010 |
4.49
|
6,600 | 4.65 | 4.78 | 4.41 | 0 | 0 | 0 |
17/09/2010 |
4.65
|
1,600 | 4.41 | 4.65 | 4.65 | 0 | 0 | 0 |
16/09/2010 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
15/09/2010 |
4.41
|
300 | 4.49 | 4.49 | 4.41 | 0 | 0 | 0 |
14/09/2010 |
4.49
|
5,500 | 4.29 | 4.49 | 4.41 | 0 | 0 | 0 |
13/09/2010 |
4.29
|
300 | 4.25 | 4.29 | 4.16 | 0 | 0 | 0 |
10/09/2010 |
4.25
|
23,500 | 4.78 | 4.90 | 4.25 | 0 | 0 | 0 |
09/09/2010 |
4.78
|
2,300 | 4.98 | 4.98 | 4.57 | 0 | 0 | 0 |
08/09/2010 |
4.98
|
0 | 4.94 | 4.98 | 4.98 | 0 | 0 | 0 |
07/09/2010 |
4.94
|
2,400 | 4.98 | 4.98 | 4.94 | 0 | 0 | 0 |