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) |
1 | 1.77% | 8,400 | 0 | 0 |
56.50
57.50
57.50
|
2 tháng
(2024-07-22) |
2 | 3.60% | 22,700 | 0 | 0 |
55.50
57.50
57.50
|
3 tháng
(2024-06-21) |
7.57 | 15.17% | 24,600 | -100 | -0.0 |
45.94
57.50
57.50
|
6 tháng
(2024-03-25) |
10.30 | 21.82% | 1,000,700 | -3,000 | -0.1 |
45.64
57.50
57.50
|
12 tháng
(2023-09-25) |
10.49 | 22.32% | 2,876,283 | -3,010 | -0.1 |
45.06
57.50
57.50
|
24 tháng
(2022-09-30) |
-2.02 | -3.40% | 7,783,454 | -6,727 | -0.3 |
44.50
60.47
57.50
|
36 tháng
(2021-10-05) |
23.58 | 69.51% | 10,689,456 | 1,973 | 0.1 |
33.46
62.36
57.50
|
60 tháng
(2019-10-16) |
36.57 | 174.66% | 14,449,018 | -221,822 | -5.1 |
17.31
62.36
57.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
5.29
|
2,300 | 5.31 | 5.58 | 5.29 | 0 | 0 | 0 |
09/02/2011 |
5.31
|
2,300 | 5.34 | 5.34 | 5.07 | 0 | 0 | 0 |
08/02/2011 |
5.34
|
2,400 | 5.27 | 5.34 | 5.25 | 0 | 2,000 | -0.1 |
28/01/2011 |
5.27
|
6,000 | 5.09 | 5.43 | 5.25 | 0 | 0 | 0 |
27/01/2011 |
5.09
|
1,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
26/01/2011 |
5.09
|
300 | 5.07 | 5.38 | 5.09 | 0 | 0 | 0 |
25/01/2011 |
5.07
|
3,900 | 5.25 | 5.25 | 4.98 | 0 | 0 | 0 |
24/01/2011 |
5.25
|
300 | 5.25 | 5.34 | 5.25 | 0 | 0 | 0 |
21/01/2011 |
5.25
|
100 | 5.34 | 5.34 | 5.25 | 0 | 0 | 0 |
20/01/2011 |
5.34
|
1,100 | 5.25 | 5.34 | 5.07 | 700 | 0 | 0.0 |
19/01/2011 |
5.25
|
5,200 | 5.13 | 5.25 | 5.25 | 0 | 0 | 0 |
18/01/2011 |
5.13
|
700 | 5.22 | 5.22 | 5.09 | 0 | 0 | 0 |
17/01/2011 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
14/01/2011 |
5.22
|
500 | 5.58 | 5.58 | 5.22 | 0 | 0 | 0 |
13/01/2011 |
5.58
|
3,500 | 5.25 | 5.58 | 5.58 | 0 | 0 | 0 |
12/01/2011 |
5.25
|
9,500 | 5.07 | 5.45 | 5.25 | 0 | 0 | 0 |
11/01/2011 |
5.07
|
600 | 5.13 | 5.34 | 5.07 | 0 | 0 | 0 |
10/01/2011 |
5.13
|
7,500 | 5.43 | 5.43 | 5.13 | 0 | 0 | 0 |
07/01/2011 |
5.43
|
3,500 | 5.60 | 5.60 | 5.43 | 0 | 0 | 0 |
06/01/2011 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
05/01/2011 |
5.60
|
8,900 | 5.42 | 5.60 | 5.51 | 0 | 0 | 0 |
04/01/2011 |
5.42
|
0 | 5.87 | 5.42 | 5.42 | 0 | 0 | 0 |
31/12/2010 |
5.87
|
2,100 | 5.78 | 5.87 | 5.29 | 0 | 0 | 0 |
30/12/2010 |
5.78
|
4,100 | 5.71 | 5.81 | 5.43 | 0 | 0 | 0 |
29/12/2010 |
5.71
|
16,100 | 5.52 | 5.87 | 5.13 | 0 | 0 | 0 |
28/12/2010 |
5.52
|
1,000 | 5.43 | 5.56 | 5.49 | 0 | 0 | 0 |
27/12/2010 |
5.43
|
2,700 | 5.40 | 5.51 | 5.25 | 0 | 0 | 0 |
24/12/2010 |
5.40
|
1,100 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
23/12/2010 |
5.80
|
100 | 5.63 | 5.80 | 5.80 | 0 | 0 | 0 |
22/12/2010 |
5.63
|
200 | 5.43 | 5.63 | 5.62 | 0 | 0 | 0 |
21/12/2010 |
5.43
|
100 | 5.31 | 5.43 | 5.43 | 0 | 0 | 0 |
20/12/2010 |
5.31
|
0 | 5.25 | 5.31 | 5.31 | 0 | 0 | 0 |
17/12/2010 |
5.25
|
1,500 | 5.25 | 5.43 | 5.25 | 0 | 0 | 0 |
16/12/2010 |
5.25
|
3,600 | 5.62 | 5.62 | 5.25 | 0 | 0 | 0 |
15/12/2010 |
5.62
|
8,600 | 5.43 | 5.76 | 5.43 | 0 | 0 | 0 |
14/12/2010 |
5.43
|
3,700 | 5.80 | 5.87 | 5.43 | 0 | 0 | 0 |
13/12/2010 |
5.80
|
19,200 | 5.47 | 5.85 | 5.80 | 0 | 0 | 0 |
10/12/2010 |
5.47
|
10,800 | 5.45 | 5.47 | 5.43 | 0 | 0 | 0 |
09/12/2010 |
5.45
|
700 | 5.27 | 5.45 | 5.02 | 0 | 0 | 0 |
08/12/2010 |
5.27
|
9,400 | 5.60 | 5.60 | 5.27 | 0 | 0 | 0 |
07/12/2010 |
5.60
|
9,600 | 5.62 | 5.71 | 5.43 | 0 | 0 | 0 |
06/12/2010 |
5.62
|
51,800 | 5.58 | 5.81 | 5.43 | 0 | 0 | 0 |
03/12/2010 |
5.58
|
20,900 | 5.34 | 5.58 | 5.34 | 0 | 0 | 0 |
02/12/2010 |
5.34
|
7,000 | 5.25 | 5.62 | 4.91 | 0 | 0 | 0 |
01/12/2010 |
5.25
|
1,400 | 5.25 | 5.29 | 5.25 | 0 | 0 | 0 |
30/11/2010 |
5.25
|
2,900 | 5.16 | 5.36 | 5.25 | 0 | 0 | 0 |
29/11/2010 |
5.16
|
1,500 | 5.05 | 5.16 | 4.73 | 0 | 0 | 0 |
26/11/2010 |
5.05
|
4,900 | 5.07 | 5.07 | 4.89 | 0 | 0 | 0 |
25/11/2010 |
5.07
|
8,800 | 4.80 | 5.07 | 4.85 | 2,300 | 0 | 0.1 |
24/11/2010 |
4.80
|
100 | 4.69 | 4.80 | 4.80 | 0 | 0 | 0 |
23/11/2010 |
4.69
|
1,100 | 4.69 | 4.69 | 4.58 | 0 | 500 | -0.0 |
22/11/2010 |
4.69
|
100 | 4.53 | 4.69 | 4.69 | 0 | 0 | 0 |
19/11/2010 |
4.53
|
2,400 | 4.71 | 4.71 | 4.53 | 1,600 | 0 | 0.0 |
18/11/2010 |
4.71
|
1,900 | 4.62 | 4.94 | 4.71 | 0 | 0 | 0 |
17/11/2010 |
4.62
|
2,600 | 4.62 | 4.71 | 4.60 | 0 | 0 | 0 |
16/11/2010 |
4.62
|
11,600 | 4.75 | 4.75 | 4.53 | 5,300 | 0 | 0.1 |
15/11/2010 |
4.75
|
11,500 | 4.98 | 5.05 | 4.75 | 0 | 0 | 0 |
12/11/2010 |
4.98
|
6,500 | 5.07 | 5.49 | 4.98 | 0 | 0 | 0 |
11/11/2010 |
5.07
|
400 | 5.09 | 5.42 | 5.07 | 0 | 0 | 0 |
10/11/2010 |
5.09
|
3,300 | 5.02 | 5.34 | 5.09 | 0 | 0 | 0 |
09/11/2010 |
5.02
|
1,100 | 5.36 | 5.36 | 5.00 | 0 | 0 | 0 |
08/11/2010 |
5.36
|
100 | 5.67 | 5.67 | 5.36 | 0 | 0 | 0 |
05/11/2010 |
5.67
|
1,800 | 5.52 | 5.71 | 5.65 | 0 | 0 | 0 |
04/11/2010 |
5.52
|
100 | 5.25 | 5.52 | 5.52 | 0 | 0 | 0 |
03/11/2010 |
5.25
|
700 | 5.34 | 5.34 | 5.25 | 0 | 0 | 0 |
02/11/2010 |
5.34
|
700 | 5.63 | 5.63 | 5.34 | 0 | 0 | 0 |
01/11/2010 |
5.63
|
100 | 5.43 | 5.63 | 5.63 | 0 | 0 | 0 |
29/10/2010 |
5.43
|
3,000 | 5.58 | 5.62 | 5.16 | 0 | 0 | 0 |
28/10/2010 |
5.58
|
6,800 | 5.43 | 5.62 | 5.31 | 0 | 0 | 0 |
27/10/2010 |
5.43
|
10,400 | 5.51 | 5.71 | 5.25 | 300 | 0 | 0.0 |
26/10/2010 |
5.51
|
6,700 | 5.22 | 5.51 | 5.40 | 0 | 0 | 0 |
25/10/2010 |
5.22
|
5,600 | 4.84 | 5.25 | 4.89 | 0 | 0 | 0 |
22/10/2010 |
4.84
|
5,000 | 5.33 | 5.42 | 4.84 | 0 | 0 | 0 |
21/10/2010 |
5.33
|
2,200 | 5.05 | 5.33 | 5.04 | 0 | 0 | 0 |
20/10/2010 |
5.05
|
7,900 | 5.43 | 5.51 | 5.05 | 0 | 0 | 0 |
19/10/2010 |
5.43
|
4,700 | 5.47 | 5.47 | 5.36 | 0 | 0 | 0 |
18/10/2010 |
5.47
|
3,600 | 5.60 | 5.96 | 5.47 | 0 | 0 | 0 |
15/10/2010 |
5.60
|
6,900 | 5.96 | 6.38 | 5.60 | 0 | 0 | 0 |
14/10/2010 |
5.96
|
100 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
13/10/2010 |
5.96
|
2,800 | 5.67 | 5.96 | 5.43 | 0 | 0 | 0 |
12/10/2010 |
5.67
|
3,400 | 5.76 | 5.76 | 5.62 | 0 | 0 | 0 |
11/10/2010 |
5.76
|
1,700 | 5.72 | 5.96 | 5.62 | 0 | 0 | 0 |
08/10/2010 |
5.72
|
5,900 | 5.98 | 5.98 | 5.72 | 0 | 0 | 0 |
07/10/2010 |
5.98
|
4,900 | 5.80 | 6.14 | 5.98 | 0 | 0 | 0 |
06/10/2010 |
5.80
|
2,800 | 5.89 | 6.12 | 5.80 | 0 | 0 | 0 |
05/10/2010 |
5.89
|
900 | 5.65 | 5.96 | 5.80 | 0 | 0 | 0 |
04/10/2010 |
5.65
|
9,600 | 5.96 | 5.96 | 5.63 | 0 | 0 | 0 |
01/10/2010 |
5.96
|
11,700 | 6.38 | 6.38 | 5.96 | 0 | 0 | 0 |
30/09/2010 |
6.38
|
900 | 6.09 | 6.38 | 5.89 | 0 | 0 | 0 |
29/09/2010 |
6.09
|
4,300 | 6.23 | 6.23 | 6.07 | 0 | 0 | 0 |
28/09/2010 |
6.23
|
4,800 | 6.34 | 6.34 | 6.23 | 0 | 0 | 0 |
27/09/2010 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
24/09/2010 |
6.34
|
1,000 | 6.18 | 6.34 | 6.34 | 0 | 0 | 0 |
23/09/2010 |
6.18
|
2,500 | 6.38 | 6.38 | 6.18 | 0 | 0 | 0 |
22/09/2010 |
6.38
|
2,000 | 6.38 | 6.41 | 6.38 | 1,700 | 0 | 0.1 |
21/09/2010 |
6.38
|
8,000 | 6.43 | 6.54 | 6.25 | 0 | 0 | 0 |
20/09/2010 |
6.43
|
6,900 | 6.56 | 6.59 | 6.36 | 0 | 0 | 0 |
17/09/2010 |
6.56
|
8,200 | 6.39 | 6.56 | 6.34 | 0 | 0 | 0 |
16/09/2010 |
6.39
|
1,000 | 6.39 | 6.45 | 6.39 | 0 | 0 | 0 |
15/09/2010 |
6.39
|
3,400 | 6.34 | 6.48 | 6.09 | 0 | 0 | 0 |