Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.42 | -7.09% | 12,098,000 | -255,305 | -1.6 |
5.50
6.15
5.50
|
2 tháng
(2024-07-22) |
-2.03 | -26.96% | 36,050,000 | 33,893 | 0.1 |
5.50
7.53
5.50
|
3 tháng
(2024-06-20) |
-2.52 | -31.42% | 100,066,900 | -175,507 | -1.2 |
5.50
8.58
5.50
|
6 tháng
(2024-03-22) |
-3.30 | -37.50% | 157,940,700 | -899,007 | -7.5 |
5.50
8.90
5.50
|
12 tháng
(2023-09-25) |
-3.90 | -41.49% | 285,331,400 | -10,330 | 0.1 |
5.50
9.40
5.50
|
24 tháng
(2022-09-29) |
-2.08 | -27.44% | 496,101,900 | 375,308 | 2.1 |
3.83
10.10
5.50
|
36 tháng
(2021-10-04) |
-13.41 | -70.91% | 833,449,100 | 154,257 | 1.3 |
3.83
20.61
5.50
|
60 tháng
(2019-10-15) |
2.34 | 74.02% | 1,321,707,360 | 95,747 | -5.8 |
1.97
20.61
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
3.99
|
216,330 | 3.96 | 4.09 | 3.96 | 51,500 | 2,000 | 0.6 |
27/01/2011 |
3.96
|
309,480 | 3.89 | 3.99 | 3.89 | 60,000 | 0 | 0.7 |
26/01/2011 |
3.89
|
139,480 | 3.86 | 3.92 | 3.86 | 0 | 114,000 | -1.4 |
25/01/2011 |
3.86
|
197,920 | 3.89 | 3.92 | 3.83 | 0 | 0 | 0 |
24/01/2011 |
3.89
|
223,090 | 4.02 | 4.02 | 3.89 | 0 | 0 | 0 |
21/01/2011 |
4.02
|
717,580 | 4.06 | 4.25 | 4.02 | 1,500 | 14,420 | -0.2 |
20/01/2011 |
4.06
|
264,660 | 3.89 | 4.06 | 3.89 | 0 | 2,000 | -0.0 |
19/01/2011 |
3.89
|
121,280 | 3.89 | 3.99 | 3.86 | 0 | 1,000 | -0.0 |
18/01/2011 |
3.89
|
181,780 | 3.99 | 4.02 | 3.89 | 0 | 0 | 0 |
17/01/2011 |
3.99
|
208,310 | 3.96 | 4.06 | 3.96 | 0 | 0 | 0 |
14/01/2011 |
3.96
|
173,720 | 3.96 | 3.99 | 3.89 | 0 | 0 | 0 |
13/01/2011 |
3.96
|
258,900 | 3.89 | 3.99 | 3.89 | 0 | 0 | 0 |
12/01/2011 |
3.89
|
368,780 | 3.83 | 3.92 | 3.83 | 0 | 0 | 0 |
11/01/2011 |
3.83
|
422,760 | 3.96 | 3.96 | 3.83 | 20,000 | 10,000 | 0.1 |
10/01/2011 |
3.96
|
282,900 | 4.09 | 4.09 | 3.92 | 0 | 0 | 0 |
07/01/2011 |
4.09
|
242,930 | 4.09 | 4.12 | 4.06 | 0 | 0 | 0 |
06/01/2011 |
4.09
|
202,820 | 4.15 | 4.19 | 4.09 | 0 | 0 | 0 |
05/01/2011 |
4.15
|
125,290 | 4.15 | 4.22 | 4.12 | 0 | 0 | 0 |
04/01/2011 |
4.15
|
248,500 | 4.12 | 4.25 | 4.15 | 1,000 | 0 | 0.0 |
31/12/2010 |
4.12
|
342,670 | 4.12 | 4.22 | 4.12 | 3,000 | 0 | 0.0 |
30/12/2010 |
4.12
|
463,120 | 4.22 | 4.28 | 4.12 | 0 | 0 | 0 |
29/12/2010 |
4.22
|
214,030 | 4.35 | 4.42 | 4.22 | 30,000 | 0 | 0.4 |
28/12/2010 |
4.35
|
377,330 | 4.22 | 4.38 | 4.19 | 0 | 0 | 0 |
27/12/2010 |
4.22
|
224,460 | 4.25 | 4.32 | 4.15 | 0 | 0 | 0 |
24/12/2010 |
4.25
|
173,970 | 4.25 | 4.38 | 4.25 | 0 | 0 | 0 |
23/12/2010 |
4.25
|
557,650 | 4.42 | 4.45 | 4.25 | 50,000 | 0 | 0.7 |
22/12/2010 |
4.42
|
302,630 | 4.51 | 4.58 | 4.42 | 30,800 | 0 | 0.4 |
21/12/2010 |
4.51
|
360,080 | 4.51 | 4.64 | 4.38 | 76,860 | 0 | 1.0 |
20/12/2010 |
4.51
|
474,840 | 4.58 | 4.71 | 4.51 | 60,000 | 0 | 0.8 |
17/12/2010 |
4.58
|
631,060 | 4.38 | 4.58 | 4.38 | 0 | 0 | 0 |
16/12/2010 |
4.38
|
747,180 | 4.55 | 4.55 | 4.35 | 1,000 | 0 | 0.0 |
15/12/2010 |
4.55
|
764,100 | 4.74 | 4.84 | 4.51 | 3,600 | 109,780 | -1.6 |
14/12/2010 |
4.74
|
1,488,940 | 4.97 | 5.04 | 4.74 | 1,000 | 0 | 0.0 |
13/12/2010 |
4.97
|
1,186,830 | 4.74 | 4.97 | 4.91 | 10,000 | 0 | 0.2 |
10/12/2010 |
4.74
|
865,100 | 4.55 | 4.74 | 4.55 | 13,000 | 0 | 0.2 |
09/12/2010 |
4.55
|
683,880 | 4.42 | 4.61 | 4.25 | 10,000 | 2,000 | 0.1 |
08/12/2010 |
4.42
|
800,020 | 4.64 | 4.74 | 4.42 | 20,100 | 5,000 | 0.2 |
07/12/2010 |
4.64
|
2,306,230 | 4.64 | 4.87 | 4.58 | 21,000 | 0 | 0.3 |
06/12/2010 |
4.64
|
669,770 | 4.45 | 4.64 | 4.64 | 0 | 0 | 0 |
03/12/2010 |
4.45
|
1,100,560 | 4.25 | 4.45 | 4.35 | 9,800 | 0 | 0.1 |
02/12/2010 |
4.25
|
944,630 | 4.06 | 4.25 | 3.92 | 34,020 | 0 | 0.4 |
01/12/2010 |
4.06
|
483,750 | 4.15 | 4.25 | 3.99 | 0 | 120,000 | -1.6 |
30/11/2010 |
4.15
|
525,060 | 4.02 | 4.22 | 4.15 | 2,700 | 0 | 0.0 |
29/11/2010 |
4.02
|
352,720 | 3.96 | 4.02 | 3.83 | 0 | 0 | 0 |
26/11/2010 |
3.96
|
416,500 | 3.92 | 4.09 | 3.89 | 8,000 | 0 | 0.1 |
25/11/2010 |
3.92
|
717,950 | 3.79 | 3.96 | 3.79 | 30,000 | 0 | 0.4 |
24/11/2010 |
3.79
|
162,900 | 3.79 | 3.83 | 3.70 | 0 | 0 | 0 |
23/11/2010 |
3.79
|
176,600 | 3.66 | 3.83 | 3.66 | 0 | 0 | 0 |
22/11/2010 |
3.66
|
162,870 | 3.76 | 3.76 | 3.60 | 0 | 0 | 0 |
19/11/2010 |
3.76
|
181,070 | 3.86 | 3.86 | 3.73 | 2,000 | 0 | 0.0 |
18/11/2010 |
3.86
|
269,470 | 3.73 | 3.89 | 3.79 | 3,700 | 0 | 0.0 |
17/11/2010 |
3.73
|
455,520 | 3.63 | 3.79 | 3.66 | 0 | 0 | 0 |
16/11/2010 |
3.63
|
258,820 | 3.63 | 3.66 | 3.56 | 10,000 | 0 | 0.1 |
15/11/2010 |
3.63
|
431,880 | 3.76 | 3.83 | 3.63 | 0 | 0 | 0 |
12/11/2010 |
3.76
|
511,660 | 3.89 | 3.89 | 3.73 | 0 | 0 | 0 |
11/11/2010 |
3.89
|
500,770 | 4.09 | 4.09 | 3.89 | 1,000 | 630 | 0.0 |
10/11/2010 |
4.09
|
247,750 | 4.12 | 4.19 | 4.02 | 9,000 | 0 | 0.1 |
09/11/2010 |
4.12
|
465,190 | 4.28 | 4.28 | 4.09 | 20,000 | 0 | 0.3 |
08/11/2010 |
4.28
|
251,150 | 4.42 | 4.45 | 4.28 | 30,000 | 0 | 0.4 |
05/11/2010 |
4.42
|
209,150 | 4.38 | 4.45 | 4.42 | 0 | 0 | 0 |
04/11/2010 |
4.38
|
196,850 | 4.38 | 4.42 | 4.35 | 10,000 | 0 | 0.1 |
03/11/2010 |
4.38
|
555,850 | 4.25 | 4.42 | 4.25 | 46,000 | 0 | 0.6 |
02/11/2010 |
4.25
|
208,760 | 4.28 | 4.28 | 4.22 | 0 | 100,000 | -1.4 |
01/11/2010 |
4.28
|
141,330 | 4.32 | 4.35 | 4.25 | 6,500 | 0 | 0.1 |
29/10/2010 |
4.32
|
317,500 | 4.25 | 4.38 | 4.25 | 6,500 | 0 | 0.1 |
28/10/2010 |
4.25
|
186,490 | 4.28 | 4.32 | 4.25 | 0 | 0 | 0 |
27/10/2010 |
4.28
|
225,770 | 4.45 | 4.48 | 4.28 | 18,000 | 0 | 0.2 |
26/10/2010 |
4.45
|
523,920 | 4.25 | 4.45 | 4.32 | 10,000 | 0 | 0.1 |
25/10/2010 |
4.25
|
260,050 | 4.25 | 4.32 | 4.19 | 0 | 0 | 0 |
22/10/2010 |
4.25
|
182,660 | 4.32 | 4.35 | 4.22 | 6,500 | 0 | 0.1 |
21/10/2010 |
4.32
|
282,750 | 4.25 | 4.42 | 4.25 | 50 | 0 | 0.0 |
20/10/2010 |
4.25
|
342,290 | 4.42 | 4.42 | 4.25 | 21,050 | 0 | 0.3 |
19/10/2010 |
4.42
|
282,960 | 4.55 | 4.55 | 4.42 | 1,000 | 0 | 0.0 |
18/10/2010 |
4.55
|
192,920 | 4.58 | 4.71 | 4.55 | 2,180 | 0 | 0.0 |
15/10/2010 |
4.58
|
153,490 | 4.64 | 4.64 | 4.58 | 6,000 | 0 | 0.1 |
14/10/2010 |
4.64
|
235,610 | 4.64 | 4.74 | 4.61 | 40,200 | 0 | 0.6 |
13/10/2010 |
4.64
|
218,800 | 4.64 | 4.68 | 4.61 | 1,000 | 108,800 | -1.5 |
12/10/2010 |
4.64
|
185,780 | 4.74 | 4.77 | 4.61 | 0 | 0 | 0 |
11/10/2010 |
4.74
|
210,630 | 4.77 | 4.84 | 4.74 | 2,100 | 0 | 0.0 |
08/10/2010 |
4.77
|
151,000 | 4.84 | 4.87 | 4.77 | 2,000 | 0 | 0.0 |
07/10/2010 |
4.84
|
453,040 | 4.94 | 5.00 | 4.84 | 65,500 | 0 | 1.0 |
06/10/2010 |
4.94
|
430,390 | 4.77 | 4.94 | 4.74 | 17,620 | 0 | 0.3 |
05/10/2010 |
4.77
|
253,950 | 4.71 | 4.81 | 4.55 | 29,900 | 0 | 0.4 |
04/10/2010 |
4.71
|
708,880 | 4.94 | 4.94 | 4.71 | 0 | 144,400 | -2.1 |
01/10/2010 |
4.94
|
259,050 | 4.97 | 5.04 | 4.94 | 1,000 | 0 | 0.0 |
30/09/2010 |
4.97
|
615,300 | 5.00 | 5.00 | 4.91 | 1,000 | 0 | 0.0 |
29/09/2010 |
5.00
|
333,880 | 5.13 | 5.17 | 5.00 | 0 | 0 | 0 |
28/09/2010 |
5.13
|
210,630 | 5.20 | 5.27 | 5.13 | 0 | 0 | 0 |
27/09/2010 |
5.20
|
254,970 | 5.20 | 5.23 | 5.13 | 0 | 0 | 0 |
24/09/2010 |
5.20
|
320,290 | 5.13 | 5.20 | 5.07 | 1,000 | 0 | 0.0 |
23/09/2010 |
5.13
|
532,650 | 5.23 | 5.23 | 5.00 | 1,000 | 0 | 0.0 |
22/09/2010 |
5.23
|
246,070 | 5.30 | 5.30 | 5.17 | 2,500 | 0 | 0.0 |
21/09/2010 |
5.30
|
346,420 | 5.46 | 5.46 | 5.23 | 2,000 | 0 | 0.0 |
20/09/2010 |
5.46
|
692,500 | 5.36 | 5.56 | 5.40 | 0 | 0 | 0 |
17/09/2010 |
5.36
|
930,840 | 5.13 | 5.36 | 5.23 | 0 | 0 | 0 |
16/09/2010 |
5.13
|
279,290 | 5.04 | 5.13 | 5.00 | 1,000 | 0 | 0.0 |
15/09/2010 |
5.04
|
374,070 | 5.23 | 5.27 | 5.04 | 2,000 | 0 | 0.0 |
14/09/2010 |
5.23
|
490,840 | 5.17 | 5.30 | 5.07 | 1,200 | 0 | 0.0 |
13/09/2010 |
5.17
|
763,780 | 5.43 | 5.43 | 5.17 | 1,000 | 0 | 0.0 |
10/09/2010 |
5.43
|
694,240 | 5.69 | 5.69 | 5.43 | 2,000 | 10,000 | -0.1 |