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) |
0.40 | 15.38% | 145,200 | 0 | 0 |
2.60
3.10
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 241,700 | 0 | 0 |
2.50
3.10
3
|
3 tháng
(2024-06-21) |
-0.50 | -14.29% | 455,100 | 0 | 0 |
2.50
3.50
3
|
6 tháng
(2024-03-25) |
-0.80 | -21.05% | 1,245,000 | -117,070 | -0.4 |
2.50
3.90
3
|
12 tháng
(2023-09-25) |
-0.40 | -11.76% | 4,621,100 | -355,570 | -1.2 |
2.50
3.90
3
|
24 tháng
(2022-09-30) |
-0.90 | -23.08% | 15,530,856 | -450,256 | -1.6 |
2.20
4.80
3
|
36 tháng
(2021-10-05) |
-1.90 | -38.78% | 69,160,405 | -810,288 | -5.0 |
2.20
11.30
3
|
60 tháng
(2019-10-16) |
-0.30 | -9.09% | 134,908,121 | -3,837,488 | -12.7 |
2
11.30
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
4.83
|
26,100 | 4.89 | 4.89 | 4.83 | 0 | 0 | 0 |
09/02/2011 |
4.89
|
10,700 | 4.83 | 4.96 | 4.81 | 0 | 0 | 0 |
08/02/2011 |
4.83
|
2,100 | 4.81 | 4.89 | 4.83 | 200 | 0 | 0.0 |
28/01/2011 |
4.81
|
26,400 | 4.81 | 4.94 | 4.81 | 0 | 0 | 0 |
27/01/2011 |
4.81
|
26,600 | 4.78 | 4.83 | 4.76 | 0 | 0 | 0 |
26/01/2011 |
4.78
|
11,700 | 4.68 | 4.81 | 4.76 | 0 | 0 | 0 |
25/01/2011 |
4.68
|
19,200 | 4.76 | 4.83 | 4.68 | 0 | 0 | 0 |
24/01/2011 |
4.76
|
28,900 | 4.94 | 4.94 | 4.73 | 0 | 0 | 0 |
21/01/2011 |
4.94
|
25,000 | 4.94 | 5.02 | 4.83 | 0 | 0 | 0 |
20/01/2011 |
4.94
|
29,700 | 4.91 | 5.02 | 4.94 | 0 | 0 | 0 |
19/01/2011 |
4.91
|
37,400 | 4.96 | 5.04 | 4.81 | 0 | 0 | 0 |
18/01/2011 |
4.96
|
10,600 | 5.07 | 5.07 | 4.94 | 0 | 0 | 0 |
17/01/2011 |
5.07
|
23,700 | 4.96 | 5.20 | 5.02 | 0 | 0 | 0 |
14/01/2011 |
4.96
|
52,000 | 5.04 | 5.07 | 4.94 | 0 | 0 | 0 |
13/01/2011 |
5.04
|
32,900 | 4.99 | 5.04 | 4.96 | 0 | 800 | -0.0 |
12/01/2011 |
4.99
|
28,800 | 4.89 | 4.99 | 4.83 | 0 | 0 | 0 |
11/01/2011 |
4.89
|
34,900 | 4.96 | 4.96 | 4.78 | 0 | 0 | 0 |
10/01/2011 |
4.96
|
25,800 | 5.12 | 5.12 | 4.94 | 0 | 0 | 0 |
07/01/2011 |
5.12
|
15,400 | 5.25 | 5.25 | 5.12 | 0 | 0 | 0 |
06/01/2011 |
5.25
|
14,200 | 5.20 | 5.25 | 5.14 | 0 | 0 | 0 |
05/01/2011 |
5.20
|
18,800 | 5.30 | 5.38 | 5.17 | 0 | 0 | 0 |
04/01/2011 |
5.30
|
16,800 | 5.09 | 5.46 | 5.25 | 0 | 0 | 0 |
31/12/2010 |
5.09
|
83,600 | 5.17 | 5.30 | 5.09 | 0 | 0 | 0 |
30/12/2010 |
5.17
|
76,800 | 5.38 | 5.46 | 5.14 | 0 | 0 | 0 |
29/12/2010 |
5.38
|
24,800 | 5.48 | 5.56 | 5.33 | 0 | 0 | 0 |
28/12/2010 |
5.48
|
85,200 | 5.20 | 5.48 | 5.20 | 5,000 | 0 | 0.1 |
27/12/2010 |
5.20
|
43,100 | 5.07 | 5.22 | 5.07 | 0 | 0 | 0 |
24/12/2010 |
5.07
|
27,800 | 5.14 | 5.22 | 4.94 | 0 | 0 | 0 |
23/12/2010 |
5.14
|
71,100 | 5.12 | 5.17 | 4.94 | 0 | 0 | 0 |
22/12/2010 |
5.12
|
57,200 | 5.38 | 5.48 | 5.09 | 0 | 0 | 0 |
21/12/2010 |
5.38
|
26,900 | 5.38 | 5.46 | 5.27 | 0 | 0 | 0 |
20/12/2010 |
5.38
|
41,300 | 5.53 | 5.69 | 5.38 | 0 | 0 | 0 |
17/12/2010 |
5.53
|
87,500 | 5.40 | 5.69 | 5.33 | 0 | 0 | 0 |
16/12/2010 |
5.40
|
69,400 | 5.66 | 5.66 | 5.40 | 0 | 0 | 0 |
15/12/2010 |
5.66
|
74,900 | 5.90 | 6.08 | 5.66 | 0 | 0 | 0 |
14/12/2010 |
5.90
|
96,600 | 6.18 | 6.24 | 5.74 | 0 | 0 | 0 |
13/12/2010 |
6.18
|
182,800 | 5.87 | 6.18 | 5.98 | 0 | 0 | 0 |
10/12/2010 |
5.87
|
94,100 | 5.77 | 5.87 | 5.64 | 0 | 0 | 0 |
09/12/2010 |
5.77
|
111,700 | 5.64 | 6.00 | 5.30 | 0 | 0 | 0 |
08/12/2010 |
5.64
|
111,800 | 5.92 | 5.95 | 5.64 | 0 | 0 | 0 |
07/12/2010 |
5.92
|
190,100 | 6.08 | 6.26 | 5.92 | 0 | 0 | 0 |
06/12/2010 |
6.08
|
262,900 | 6.11 | 6.50 | 6.08 | 0 | 0 | 0 |
03/12/2010 |
6.11
|
139,200 | 5.82 | 6.11 | 5.85 | 0 | 0 | 0 |
02/12/2010 |
5.82
|
208,800 | 5.27 | 5.82 | 5.25 | 0 | 0 | 0 |
01/12/2010 |
5.27
|
134,200 | 5.43 | 5.72 | 5.20 | 0 | 0 | 0 |
30/11/2010 |
5.43
|
90,600 | 5.25 | 5.43 | 5.40 | 0 | 0 | 0 |
29/11/2010 |
5.25
|
106,700 | 4.94 | 5.25 | 4.81 | 0 | 0 | 0 |
26/11/2010 |
4.94
|
156,000 | 4.68 | 4.96 | 4.70 | 0 | 0 | 0 |
25/11/2010 |
4.68
|
130,200 | 4.37 | 4.68 | 4.42 | 0 | 0 | 0 |
24/11/2010 |
4.37
|
51,000 | 4.39 | 4.42 | 4.26 | 0 | 0 | 0 |
23/11/2010 |
4.39
|
42,500 | 4.34 | 4.47 | 4.24 | 0 | 0 | 0 |
22/11/2010 |
4.34
|
75,200 | 4.60 | 4.60 | 4.31 | 0 | 0 | 0 |
19/11/2010 |
4.60
|
120,600 | 4.96 | 4.96 | 4.60 | 0 | 0 | 0 |
18/11/2010 |
4.96
|
33,500 | 4.68 | 4.99 | 4.81 | 0 | 0 | 0 |
17/11/2010 |
4.68
|
21,200 | 4.68 | 4.94 | 4.63 | 0 | 0 | 0 |
16/11/2010 |
4.68
|
18,900 | 4.83 | 4.83 | 4.63 | 0 | 0 | 0 |
15/11/2010 |
4.83
|
42,700 | 5.14 | 5.14 | 4.83 | 0 | 0 | 0 |
12/11/2010 |
5.14
|
14,800 | 5.09 | 5.14 | 4.78 | 0 | 0 | 0 |
11/11/2010 |
5.09
|
20,600 | 5.12 | 5.22 | 5.07 | 0 | 0 | 0 |
10/11/2010 |
5.12
|
5,000 | 5.07 | 5.20 | 5.09 | 0 | 0 | 0 |
09/11/2010 |
5.07
|
7,400 | 5.27 | 5.27 | 5.07 | 0 | 0 | 0 |
08/11/2010 |
5.27
|
19,300 | 5.51 | 5.51 | 5.25 | 0 | 0 | 0 |
05/11/2010 |
5.51
|
18,600 | 5.33 | 5.66 | 5.40 | 0 | 0 | 0 |
04/11/2010 |
5.33
|
21,500 | 5.09 | 5.43 | 5.20 | 0 | 0 | 0 |
03/11/2010 |
5.09
|
22,100 | 5.20 | 5.20 | 5.07 | 0 | 0 | 0 |
02/11/2010 |
5.20
|
2,400 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 |
01/11/2010 |
5.25
|
5,300 | 5.20 | 5.33 | 5.07 | 500 | 500 | 0 |
29/10/2010 |
5.20
|
15,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
28/10/2010 |
5.30
|
1,900 | 5.27 | 5.35 | 5.22 | 0 | 0 | 0 |
27/10/2010 |
5.27
|
6,600 | 5.51 | 5.51 | 5.27 | 0 | 0 | 0 |
26/10/2010 |
5.51
|
18,300 | 5.30 | 5.51 | 4.83 | 0 | 0 | 0 |
25/10/2010 |
5.30
|
14,200 | 5.25 | 5.30 | 5.02 | 0 | 0 | 0 |
22/10/2010 |
5.25
|
14,300 | 5.22 | 5.30 | 5.09 | 0 | 0 | 0 |
21/10/2010 |
5.22
|
16,500 | 5.27 | 5.43 | 5.20 | 0 | 0 | 0 |
20/10/2010 |
5.27
|
51,400 | 5.56 | 5.56 | 5.25 | 2,000 | 0 | 0.0 |
19/10/2010 |
5.56
|
40,400 | 5.79 | 5.85 | 5.51 | 0 | 0 | 0 |
18/10/2010 |
5.79
|
3,300 | 5.95 | 5.95 | 5.79 | 0 | 0 | 0 |
15/10/2010 |
5.95
|
13,700 | 5.72 | 5.95 | 5.72 | 0 | 0 | 0 |
14/10/2010 |
5.72
|
26,500 | 5.79 | 5.90 | 5.72 | 3,000 | 0 | 0.1 |
13/10/2010 |
5.79
|
9,000 | 5.64 | 5.85 | 5.64 | 0 | 0 | 0 |
12/10/2010 |
5.64
|
35,600 | 5.90 | 5.90 | 5.64 | 0 | 0 | 0 |
11/10/2010 |
5.90
|
4,300 | 5.92 | 6.18 | 5.90 | 0 | 0 | 0 |
08/10/2010 |
5.92
|
28,800 | 5.92 | 6.13 | 5.90 | 0 | 0 | 0 |
07/10/2010 |
5.92
|
10,000 | 6.03 | 6.11 | 5.85 | 0 | 0 | 0 |
06/10/2010 |
6.03
|
14,500 | 5.92 | 6.05 | 5.92 | 0 | 0 | 0 |
05/10/2010 |
5.92
|
13,800 | 5.79 | 5.92 | 5.72 | 0 | 0 | 0 |
04/10/2010 |
5.79
|
35,500 | 6.11 | 6.13 | 5.72 | 100 | 0 | 0.0 |
01/10/2010 |
6.11
|
14,800 | 6.24 | 6.24 | 6.11 | 0 | 0 | 0 |
30/09/2010 |
6.24
|
5,900 | 6.18 | 6.24 | 6.13 | 0 | 0 | 0 |
29/09/2010 |
6.18
|
12,500 | 6.29 | 6.29 | 6.18 | 0 | 0 | 0 |
28/09/2010 |
6.29
|
21,200 | 6.31 | 6.50 | 6.29 | 0 | 0 | 0 |
27/09/2010 |
6.31
|
8,500 | 6.26 | 6.39 | 6.24 | 0 | 0 | 0 |
24/09/2010 |
6.26
|
16,700 | 6.21 | 6.34 | 6.21 | 2,000 | 0 | 0.0 |
23/09/2010 |
6.21
|
29,600 | 6.42 | 6.42 | 6.11 | 0 | 0 | 0 |
22/09/2010 |
6.42
|
24,200 | 6.39 | 6.42 | 6.29 | 0 | 0 | 0 |
21/09/2010 |
6.39
|
15,700 | 6.50 | 6.63 | 6.37 | 0 | 0 | 0 |
20/09/2010 |
6.50
|
27,100 | 6.60 | 6.76 | 6.50 | 0 | 0 | 0 |
17/09/2010 |
6.60
|
33,400 | 6.24 | 6.60 | 6.24 | 0 | 0 | 0 |
16/09/2010 |
6.24
|
24,800 | 6.24 | 6.24 | 5.98 | 0 | 0 | 0 |
15/09/2010 |
6.24
|
14,000 | 6.21 | 6.24 | 6.16 | 0 | 0 | 0 |