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) |
-0.10 | -2.56% | 4,786,300 | 0 | 0 |
3.60
4
3.80
|
2 tháng
(2024-07-22) |
0 | 0% | 10,094,100 | 0 | 0 |
3.60
4.10
3.80
|
3 tháng
(2024-06-21) |
-0.40 | -9.52% | 16,726,600 | 0 | 0 |
3.60
4.30
3.80
|
6 tháng
(2024-03-25) |
0.20 | 5.56% | 49,620,319 | -940 | -0.0 |
2.90
4.60
3.80
|
12 tháng
(2023-09-25) |
-0.20 | -5% | 76,572,368 | -3,161 | -0.0 |
2.90
4.60
3.80
|
24 tháng
(2022-09-30) |
-1.80 | -32.14% | 194,118,488 | -29,115 | -0.1 |
2.70
5.60
3.80
|
36 tháng
(2021-10-05) |
-5.10 | -57.30% | 348,693,085 | -174,691 | -1.6 |
2.70
12.80
3.80
|
60 tháng
(2019-10-16) |
-3.42 | -47.34% | 474,269,816 | -593,089 | -6.1 |
2.70
12.80
3.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
5.03
|
3,200 | 5.23 | 5.41 | 5.03 | 1,900 | 0 | 0.0 |
08/02/2011 |
5.23
|
1,000 | 4.93 | 5.23 | 5.23 | 0 | 0 | 0 |
28/01/2011 |
4.93
|
6,800 | 5.23 | 5.28 | 4.91 | 4,000 | 0 | 0.1 |
27/01/2011 |
5.23
|
100 | 4.93 | 5.23 | 5.23 | 0 | 0 | 0 |
26/01/2011 |
4.93
|
500 | 4.78 | 4.93 | 4.91 | 0 | 0 | 0 |
25/01/2011 |
4.78
|
4,400 | 4.78 | 5.03 | 4.65 | 1,900 | 0 | 0.0 |
24/01/2011 |
4.78
|
9,800 | 4.83 | 4.83 | 4.75 | 1,800 | 0 | 0.0 |
21/01/2011 |
4.83
|
16,300 | 4.83 | 4.85 | 4.78 | 2,000 | 0 | 0.0 |
20/01/2011 |
4.83
|
1,700 | 4.78 | 4.96 | 4.80 | 1,600 | 0 | 0.0 |
19/01/2011 |
4.78
|
1,600 | 4.91 | 5.03 | 4.73 | 900 | 0 | 0.0 |
18/01/2011 |
4.91
|
8,400 | 4.80 | 5.03 | 4.88 | 5,000 | 0 | 0.1 |
17/01/2011 |
4.80
|
12,800 | 4.50 | 4.80 | 4.53 | 4,500 | 0 | 0.1 |
14/01/2011 |
4.50
|
1,700 | 4.50 | 4.63 | 4.50 | 0 | 0 | 0 |
13/01/2011 |
4.50
|
3,800 | 4.55 | 4.55 | 4.48 | 0 | 0 | 0 |
12/01/2011 |
4.55
|
7,900 | 4.55 | 4.78 | 4.28 | 0 | 0 | 0 |
11/01/2011 |
4.55
|
9,400 | 5.01 | 5.01 | 4.55 | 0 | 0 | 0 |
10/01/2011 |
5.01
|
1,100 | 5.11 | 5.11 | 4.80 | 0 | 0 | 0 |
07/01/2011 |
5.11
|
100 | 5.03 | 5.11 | 5.11 | 0 | 0 | 0 |
06/01/2011 |
5.03
|
1,700 | 4.85 | 5.08 | 5.01 | 0 | 0 | 0 |
05/01/2011 |
4.85
|
6,500 | 5.06 | 5.46 | 4.85 | 0 | 0 | 0 |
04/01/2011 |
5.06
|
13,800 | 5.01 | 5.21 | 5.06 | 0 | 0 | 0 |
31/12/2010 |
5.01
|
4,400 | 4.98 | 5.13 | 4.78 | 0 | 0 | 0 |
30/12/2010 |
4.98
|
5,400 | 5.21 | 5.21 | 4.93 | 0 | 0 | 0 |
29/12/2010 |
5.21
|
4,400 | 5.28 | 5.53 | 4.98 | 0 | 0 | 0 |
28/12/2010 |
5.28
|
4,900 | 5.13 | 5.28 | 5.06 | 0 | 0 | 0 |
27/12/2010 |
5.13
|
4,800 | 5.21 | 5.21 | 4.88 | 0 | 0 | 0 |
24/12/2010 |
5.21
|
5,800 | 5.23 | 5.26 | 4.91 | 0 | 0 | 0 |
23/12/2010 |
5.23
|
17,700 | 5.48 | 5.48 | 5.06 | 0 | 0 | 0 |
22/12/2010 |
5.48
|
9,200 | 5.26 | 5.63 | 5.03 | 0 | 0 | 0 |
21/12/2010 |
5.26
|
8,500 | 5.03 | 5.43 | 5.16 | 0 | 0 | 0 |
20/12/2010 |
5.03
|
16,100 | 5.16 | 5.28 | 4.78 | 0 | 0 | 0 |
17/12/2010 |
5.16
|
4,600 | 4.96 | 5.28 | 4.91 | 0 | 0 | 0 |
16/12/2010 |
4.96
|
22,600 | 5.28 | 5.28 | 4.96 | 0 | 0 | 0 |
15/12/2010 |
5.28
|
27,400 | 5.61 | 5.63 | 5.26 | 0 | 0 | 0 |
14/12/2010 |
5.61
|
30,900 | 6.01 | 6.01 | 5.61 | 0 | 0 | 0 |
13/12/2010 |
6.01
|
15,600 | 5.66 | 6.01 | 5.99 | 0 | 0 | 0 |
10/12/2010 |
5.66
|
26,800 | 5.53 | 5.66 | 5.53 | 0 | 0 | 0 |
09/12/2010 |
5.53
|
30,300 | 5.43 | 5.66 | 5.16 | 0 | 0 | 0 |
08/12/2010 |
5.43
|
15,200 | 5.76 | 5.84 | 5.43 | 0 | 0 | 0 |
07/12/2010 |
5.76
|
53,400 | 6.04 | 6.19 | 5.76 | 0 | 0 | 0 |
06/12/2010 |
6.04
|
42,500 | 5.84 | 6.24 | 5.99 | 0 | 0 | 0 |
03/12/2010 |
5.84
|
48,700 | 5.51 | 5.84 | 5.79 | 0 | 0 | 0 |
02/12/2010 |
5.51
|
33,900 | 5.28 | 5.71 | 5.18 | 0 | 0 | 0 |
01/12/2010 |
5.28
|
37,000 | 5.63 | 5.79 | 5.26 | 0 | 0 | 0 |
30/11/2010 |
5.63
|
49,800 | 5.43 | 5.63 | 5.53 | 0 | 0 | 0 |
29/11/2010 |
5.43
|
43,900 | 5.13 | 5.43 | 4.91 | 0 | 10,000 | -0.2 |
26/11/2010 |
5.13
|
53,200 | 4.80 | 5.13 | 4.83 | 0 | 0 | 0 |
25/11/2010 |
4.80
|
46,900 | 4.55 | 4.80 | 4.65 | 0 | 0 | 0 |
24/11/2010 |
4.55
|
38,200 | 4.35 | 4.58 | 4.08 | 0 | 0 | 0 |
23/11/2010 |
4.35
|
31,600 | 4.18 | 4.38 | 4.15 | 0 | 0 | 0 |
22/11/2010 |
4.18
|
16,600 | 4.10 | 4.18 | 4.02 | 0 | 0 | 0 |
19/11/2010 |
4.10
|
31,700 | 4.28 | 4.43 | 4.10 | 0 | 0 | 0 |
18/11/2010 |
4.28
|
12,100 | 4.02 | 4.28 | 4.10 | 0 | 0 | 0 |
17/11/2010 |
4.02
|
13,300 | 4.00 | 4.18 | 3.82 | 0 | 0 | 0 |
16/11/2010 |
4.00
|
34,600 | 4.25 | 4.40 | 4.00 | 0 | 0 | 0 |
15/11/2010 |
4.25
|
42,200 | 4.53 | 4.60 | 4.23 | 0 | 0 | 0 |
12/11/2010 |
4.53
|
47,200 | 4.83 | 4.83 | 4.53 | 0 | 0 | 0 |
11/11/2010 |
4.83
|
31,000 | 5.23 | 5.33 | 4.83 | 0 | 0 | 0 |
10/11/2010 |
5.23
|
7,100 | 5.23 | 5.41 | 5.06 | 0 | 0 | 0 |
09/11/2010 |
5.23
|
40,500 | 5.41 | 5.41 | 5.23 | 10,000 | 0 | 0.2 |
08/11/2010 |
5.41
|
2,500 | 5.74 | 5.79 | 5.41 | 0 | 0 | 0 |
05/11/2010 |
5.74
|
40,100 | 5.51 | 5.74 | 5.46 | 0 | 7,000 | -0.2 |
04/11/2010 |
5.51
|
14,100 | 5.46 | 5.63 | 5.23 | 0 | 0 | 0 |
03/11/2010 |
5.46
|
13,600 | 5.53 | 5.66 | 5.21 | 0 | 0 | 0 |
02/11/2010 |
5.53
|
24,500 | 5.53 | 5.71 | 5.38 | 7,000 | 0 | 0.2 |
01/11/2010 |
5.53
|
10,800 | 5.71 | 5.89 | 5.46 | 0 | 0 | 0 |
29/10/2010 |
5.71
|
11,800 | 5.74 | 5.91 | 5.58 | 0 | 0 | 0 |
28/10/2010 |
5.74
|
6,500 | 6.04 | 6.39 | 5.74 | 0 | 0 | 0 |
27/10/2010 |
6.04
|
23,900 | 5.99 | 6.39 | 5.74 | 0 | 5,000 | -0.1 |
26/10/2010 |
5.99
|
24,400 | 5.84 | 5.99 | 5.84 | 0 | 0 | 0 |
25/10/2010 |
5.84
|
14,600 | 5.79 | 5.89 | 5.48 | 0 | 0 | 0 |
22/10/2010 |
5.79
|
16,900 | 5.71 | 6.01 | 5.38 | 0 | 0 | 0 |
21/10/2010 |
5.71
|
34,000 | 5.66 | 6.04 | 5.63 | 0 | 0 | 0 |
20/10/2010 |
5.66
|
50,000 | 5.91 | 5.91 | 5.66 | 5,000 | 0 | 0.1 |
19/10/2010 |
5.91
|
42,600 | 6.16 | 6.29 | 5.81 | 0 | 0 | 0 |
18/10/2010 |
6.16
|
20,200 | 6.04 | 6.29 | 5.99 | 0 | 0 | 0 |
15/10/2010 |
6.04
|
69,300 | 6.36 | 6.36 | 5.99 | 0 | 0 | 0 |
14/10/2010 |
6.36
|
40,200 | 6.54 | 6.67 | 6.34 | 0 | 0 | 0 |
13/10/2010 |
6.54
|
23,800 | 6.34 | 6.69 | 6.44 | 0 | 0 | 0 |
12/10/2010 |
6.34
|
45,300 | 6.79 | 6.79 | 6.34 | 0 | 0 | 0 |
11/10/2010 |
6.79
|
39,600 | 7.02 | 7.04 | 6.69 | 20,000 | 0 | 0.5 |
08/10/2010 |
7.02
|
37,400 | 7.24 | 7.24 | 7.02 | 0 | 0 | 0 |
07/10/2010 |
7.24
|
49,000 | 7.82 | 8.18 | 7.24 | 0 | 0 | 0 |
06/10/2010 |
7.82
|
70,000 | 7.55 | 7.82 | 7.35 | 13,400 | 0 | 0.4 |
05/10/2010 |
7.55
|
87,300 | 7.55 | 7.77 | 7.27 | 0 | 0 | 0 |
04/10/2010 |
7.55
|
77,200 | 8.05 | 8.65 | 7.55 | 13,000 | 0 | 0.4 |
01/10/2010 |
8.05
|
53,000 | 7.92 | 8.28 | 7.80 | 19,900 | 1,000 | 0.6 |
30/09/2010 |
7.92
|
90,700 | 7.95 | 8.05 | 7.67 | 5,000 | 0 | 0.2 |
29/09/2010 |
7.95
|
157,200 | 8.10 | 9.03 | 7.92 | 39,000 | 0 | 1.3 |
28/09/2010 |
8.10
|
86,400 | 7.95 | 8.50 | 8.10 | 2,000 | 1,000 | 0.0 |
27/09/2010 |
7.95
|
58,500 | 7.52 | 7.95 | 7.90 | 0 | 0 | 0 |
24/09/2010 |
7.52
|
143,700 | 7.19 | 7.52 | 7.29 | 40,700 | 0 | 1.2 |
23/09/2010 |
7.19
|
77,800 | 7.47 | 7.55 | 6.87 | 15,000 | 0 | 0.4 |
22/09/2010 |
7.47
|
105,800 | 7.37 | 7.50 | 7.19 | 21,100 | 0 | 0.6 |
21/09/2010 |
7.37
|
94,100 | 7.40 | 7.52 | 7.04 | 0 | 0 | 0 |
20/09/2010 |
7.40
|
151,700 | 6.97 | 7.45 | 7.04 | 0 | 0 | 0 |
17/09/2010 |
6.97
|
23,200 | 6.74 | 6.97 | 6.79 | 100 | 0 | 0.0 |
16/09/2010 |
6.74
|
84,800 | 6.36 | 6.74 | 6.14 | 0 | 0 | 0 |
15/09/2010 |
6.36
|
136,100 | 6.24 | 6.54 | 6.11 | 20,000 | 0 | 0.5 |
14/09/2010 |
6.24
|
104,900 | 6.57 | 6.69 | 6.24 | 0 | 0 | 0 |