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) |
-3.20 | -11.76% | 1,226,300 | 0 | 0 |
24
27.70
24
|
2 tháng
(2024-07-22) |
-1.50 | -5.88% | 4,553,000 | 0 | 0 |
24
28.10
24
|
3 tháng
(2024-06-21) |
-4.10 | -14.59% | 5,251,800 | 0 | 0 |
24
28.10
24
|
6 tháng
(2024-03-25) |
3.70 | 18.23% | 8,662,800 | 0 | 0 |
20.30
28.10
24
|
12 tháng
(2023-09-25) |
1 | 4.35% | 10,855,900 | 0 | 0 |
20.30
28.10
24
|
24 tháng
(2022-09-30) |
0.83 | 3.57% | 11,381,904 | 0 | 0 |
20.30
28.10
24
|
36 tháng
(2021-10-05) |
8.03 | 50.29% | 16,181,788 | -400 | -0.0 |
15.55
36.01
24
|
60 tháng
(2019-10-16) |
9.61 | 66.73% | 21,987,213 | -500 | -0.0 |
10.24
36.01
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
4.67
|
15,600 | 4.77 | 4.90 | 4.67 | 0 | 0 | 0 |
09/02/2011 |
4.77
|
27,900 | 4.80 | 4.90 | 4.75 | 0 | 0 | 0 |
08/02/2011 |
4.80
|
7,700 | 4.80 | 4.88 | 4.80 | 0 | 0 | 0 |
28/01/2011 |
4.80
|
30,100 | 4.83 | 4.98 | 4.77 | 0 | 0 | 0 |
27/01/2011 |
4.83
|
22,200 | 4.72 | 4.83 | 4.70 | 0 | 0 | 0 |
26/01/2011 |
4.72
|
6,900 | 4.65 | 4.77 | 4.62 | 0 | 0 | 0 |
25/01/2011 |
4.65
|
9,900 | 4.57 | 4.67 | 4.59 | 0 | 0 | 0 |
24/01/2011 |
4.57
|
26,700 | 4.67 | 4.72 | 4.57 | 0 | 0 | 0 |
21/01/2011 |
4.67
|
14,000 | 4.75 | 4.75 | 4.67 | 0 | 0 | 0 |
20/01/2011 |
4.75
|
10,400 | 4.83 | 4.83 | 4.67 | 0 | 0 | 0 |
19/01/2011 |
4.83
|
18,400 | 4.80 | 4.98 | 4.72 | 0 | 0 | 0 |
18/01/2011 |
4.80
|
33,500 | 4.90 | 4.96 | 4.67 | 0 | 0 | 0 |
17/01/2011 |
4.90
|
32,000 | 4.75 | 5.09 | 4.83 | 0 | 0 | 0 |
14/01/2011 |
4.75
|
42,300 | 4.59 | 4.90 | 4.67 | 0 | 0 | 0 |
13/01/2011 |
4.59
|
23,100 | 4.65 | 4.80 | 4.52 | 0 | 0 | 0 |
12/01/2011 |
4.65
|
29,600 | 4.52 | 4.67 | 4.36 | 0 | 0 | 0 |
11/01/2011 |
4.52
|
56,700 | 4.72 | 4.72 | 4.49 | 0 | 0 | 0 |
10/01/2011 |
4.72
|
45,000 | 4.93 | 4.93 | 4.72 | 0 | 0 | 0 |
07/01/2011 |
4.93
|
18,800 | 5.03 | 5.09 | 4.93 | 0 | 0 | 0 |
06/01/2011 |
5.03
|
42,600 | 5.01 | 5.03 | 4.93 | 0 | 0 | 0 |
05/01/2011 |
5.01
|
76,800 | 5.01 | 5.32 | 4.96 | 0 | 0 | 0 |
04/01/2011 |
5.01
|
57,000 | 4.65 | 5.01 | 4.98 | 0 | 0 | 0 |
31/12/2010 |
4.65
|
43,800 | 4.77 | 4.88 | 4.65 | 0 | 0 | 0 |
30/12/2010 |
4.77
|
82,200 | 4.80 | 4.93 | 4.72 | 0 | 0 | 0 |
29/12/2010 |
4.80
|
49,900 | 5.03 | 5.19 | 4.80 | 0 | 0 | 0 |
28/12/2010 |
5.03
|
13,900 | 4.80 | 5.09 | 5.01 | 0 | 0 | 0 |
27/12/2010 |
4.80
|
3,000 | 4.80 | 4.88 | 4.80 | 0 | 0 | 0 |
24/12/2010 |
4.80
|
9,500 | 4.80 | 4.80 | 4.67 | 0 | 0 | 0 |
23/12/2010 |
4.80
|
9,100 | 4.93 | 4.93 | 4.72 | 0 | 0 | 0 |
22/12/2010 |
4.93
|
25,000 | 4.93 | 5.03 | 4.85 | 0 | 0 | 0 |
21/12/2010 |
4.93
|
13,500 | 5.01 | 5.14 | 4.80 | 0 | 0 | 0 |
20/12/2010 |
5.01
|
23,600 | 5.19 | 5.19 | 4.98 | 0 | 0 | 0 |
17/12/2010 |
5.19
|
21,700 | 4.85 | 5.19 | 5.03 | 0 | 200 | -0.0 |
16/12/2010 |
4.85
|
18,200 | 5.06 | 5.06 | 4.77 | 0 | 0 | 0 |
15/12/2010 |
5.06
|
44,000 | 5.14 | 5.19 | 4.93 | 0 | 400 | -0.0 |
14/12/2010 |
5.14
|
47,200 | 5.50 | 5.68 | 5.14 | 0 | 0 | 0 |
13/12/2010 |
5.50
|
105,200 | 5.22 | 5.50 | 5.45 | 100 | 0 | 0.0 |
10/12/2010 |
5.22
|
35,000 | 5.03 | 5.22 | 4.93 | 100 | 0 | 0.0 |
09/12/2010 |
5.03
|
47,000 | 5.03 | 5.09 | 4.70 | 0 | 0 | 0 |
08/12/2010 |
5.03
|
24,200 | 5.29 | 5.29 | 5.03 | 0 | 0 | 0 |
07/12/2010 |
5.29
|
51,100 | 5.42 | 5.63 | 5.29 | 0 | 0 | 0 |
06/12/2010 |
5.42
|
94,200 | 5.45 | 5.79 | 5.42 | 0 | 0 | 0 |
03/12/2010 |
5.45
|
145,000 | 5.22 | 5.45 | 5.37 | 0 | 0 | 0 |
02/12/2010 |
5.22
|
45,600 | 4.90 | 5.27 | 4.72 | 0 | 0 | 0 |
01/12/2010 |
4.90
|
31,700 | 5.11 | 5.27 | 4.90 | 0 | 0 | 0 |
30/11/2010 |
5.11
|
258,400 | 4.90 | 5.16 | 5.03 | 0 | 0 | 0 |
29/11/2010 |
4.90
|
46,700 | 4.75 | 5.01 | 4.57 | 0 | 0 | 0 |
26/11/2010 |
4.75
|
25,000 | 4.62 | 4.85 | 4.59 | 0 | 0 | 0 |
25/11/2010 |
4.62
|
26,200 | 4.41 | 4.72 | 4.59 | 0 | 0 | 0 |
24/11/2010 |
4.41
|
27,200 | 4.41 | 4.52 | 4.39 | 0 | 0 | 0 |
23/11/2010 |
4.41
|
16,300 | 4.23 | 4.41 | 4.33 | 0 | 0 | 0 |
22/11/2010 |
4.23
|
7,700 | 4.36 | 4.36 | 4.18 | 0 | 0 | 0 |
19/11/2010 |
4.36
|
16,100 | 4.57 | 4.62 | 4.31 | 0 | 0 | 0 |
18/11/2010 |
4.57
|
15,500 | 4.31 | 4.67 | 4.46 | 0 | 0 | 0 |
17/11/2010 |
4.31
|
6,100 | 4.15 | 4.41 | 4.31 | 0 | 0 | 0 |
16/11/2010 |
4.15
|
26,300 | 4.31 | 4.39 | 4.10 | 0 | 0 | 0 |
15/11/2010 |
4.31
|
10,900 | 4.39 | 4.72 | 4.26 | 100 | 0 | 0.0 |
12/11/2010 |
4.39
|
40,700 | 4.52 | 4.54 | 4.26 | 0 | 0 | 0 |
11/11/2010 |
4.52
|
12,200 | 4.62 | 4.65 | 4.49 | 0 | 0 | 0 |
10/11/2010 |
4.62
|
1,700 | 4.54 | 4.62 | 4.62 | 0 | 0 | 0 |
09/11/2010 |
4.54
|
36,600 | 4.75 | 4.77 | 4.54 | 0 | 0 | 0 |
08/11/2010 |
4.75
|
51,800 | 4.75 | 4.88 | 4.67 | 0 | 0 | 0 |
05/11/2010 |
4.75
|
16,600 | 4.44 | 4.85 | 4.67 | 0 | 0 | 0 |
04/11/2010 |
4.44
|
4,500 | 4.49 | 4.65 | 4.44 | 0 | 0 | 0 |
03/11/2010 |
4.49
|
12,400 | 4.54 | 4.62 | 4.31 | 0 | 0 | 0 |
02/11/2010 |
4.54
|
24,700 | 4.67 | 4.67 | 4.41 | 0 | 0 | 0 |
01/11/2010 |
4.67
|
17,300 | 4.83 | 4.83 | 4.54 | 0 | 0 | 0 |
29/10/2010 |
4.83
|
5,900 | 4.77 | 4.83 | 4.67 | 0 | 0 | 0 |
28/10/2010 |
4.77
|
11,000 | 4.85 | 4.90 | 4.77 | 0 | 0 | 0 |
27/10/2010 |
4.85
|
12,700 | 4.93 | 5.06 | 4.85 | 0 | 0 | 0 |
26/10/2010 |
4.93
|
11,200 | 4.62 | 4.93 | 4.90 | 0 | 0 | 0 |
25/10/2010 |
4.62
|
5,000 | 4.57 | 4.67 | 4.46 | 0 | 0 | 0 |
22/10/2010 |
4.57
|
5,000 | 4.67 | 4.67 | 4.52 | 0 | 0 | 0 |
21/10/2010 |
4.67
|
24,800 | 4.70 | 4.72 | 4.62 | 0 | 0 | 0 |
20/10/2010 |
4.70
|
35,200 | 5.01 | 5.01 | 4.70 | 0 | 0 | 0 |
19/10/2010 |
5.01
|
21,100 | 5.27 | 5.27 | 4.96 | 0 | 0 | 0 |
18/10/2010 |
5.27
|
14,900 | 5.42 | 5.58 | 5.19 | 0 | 0 | 0 |
15/10/2010 |
5.42
|
4,800 | 5.40 | 5.58 | 5.37 | 0 | 0 | 0 |
14/10/2010 |
5.40
|
4,300 | 5.40 | 5.63 | 5.40 | 0 | 0 | 0 |
13/10/2010 |
5.40
|
5,900 | 5.35 | 5.63 | 5.40 | 0 | 0 | 0 |
12/10/2010 |
5.35
|
7,300 | 5.58 | 5.58 | 5.35 | 0 | 0 | 0 |
11/10/2010 |
5.58
|
3,100 | 5.58 | 5.58 | 5.42 | 0 | 0 | 0 |
08/10/2010 |
5.58
|
4,500 | 5.76 | 6.23 | 5.53 | 100 | 0 | 0.0 |
07/10/2010 |
5.76
|
15,400 | 5.86 | 5.97 | 5.71 | 0 | 1,500 | -0.0 |
06/10/2010 |
5.86
|
40,800 | 5.84 | 5.89 | 5.71 | 0 | 200 | -0.0 |
05/10/2010 |
5.84
|
20,700 | 5.74 | 5.84 | 5.48 | 0 | 0 | 0 |
04/10/2010 |
5.74
|
29,200 | 5.97 | 6.10 | 5.74 | 0 | 0 | 0 |
01/10/2010 |
5.97
|
19,800 | 6.20 | 6.36 | 5.97 | 0 | 200 | -0.0 |
30/09/2010 |
6.20
|
7,900 | 6.23 | 6.23 | 6.07 | 0 | 200 | -0.0 |
29/09/2010 |
6.23
|
10,500 | 6.33 | 6.41 | 6.12 | 0 | 0 | 0 |
28/09/2010 |
6.33
|
30,100 | 6.38 | 6.70 | 6.33 | 0 | 0 | 0 |
27/09/2010 |
6.38
|
32,200 | 6.25 | 6.46 | 6.20 | 0 | 0 | 0 |
24/09/2010 |
6.25
|
11,600 | 6.36 | 6.36 | 6.23 | 0 | 0 | 0 |
23/09/2010 |
6.36
|
29,700 | 6.41 | 6.41 | 6.10 | 0 | 0 | 0 |
22/09/2010 |
6.41
|
27,500 | 6.41 | 6.49 | 6.33 | 0 | 0 | 0 |
21/09/2010 |
6.41
|
22,600 | 6.49 | 6.49 | 6.36 | 0 | 0 | 0 |
20/09/2010 |
6.49
|
38,000 | 6.59 | 6.88 | 6.49 | 0 | 0 | 0 |
17/09/2010 |
6.59
|
127,600 | 6.18 | 6.62 | 6.23 | 0 | 0 | 0 |
16/09/2010 |
6.18
|
11,200 | 6.23 | 6.28 | 6.15 | 0 | 5,000 | -0.1 |
15/09/2010 |
6.23
|
32,700 | 6.46 | 6.46 | 6.23 | 0 | 0 | 0 |