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) |
-0.20 | -4.17% | 1,246,200 | 0 | 0 |
3.90
4.90
4.60
|
2 tháng
(2024-07-22) |
-6 | -56.60% | 3,143,300 | -3,500 | -0.0 |
3.90
10.60
4.60
|
3 tháng
(2024-06-21) |
-8.40 | -64.62% | 5,348,400 | 2,500 | 0.0 |
3.90
14.40
4.60
|
6 tháng
(2024-03-25) |
0.60 | 15% | 12,210,146 | 2,500 | 0.0 |
3.90
14.40
4.60
|
12 tháng
(2023-09-25) |
0.80 | 21.05% | 14,533,419 | 2,500 | 0.0 |
3.30
14.40
4.60
|
24 tháng
(2022-09-30) |
-0.10 | -2.13% | 16,682,747 | 8,593 | 0.0 |
3
14.40
4.60
|
36 tháng
(2021-10-05) |
-1.80 | -28.13% | 25,655,059 | -14,007 | -0.2 |
3
14.40
4.60
|
60 tháng
(2019-10-16) |
2.28 | 98.28% | 32,415,500 | -1,225,882 | -5.3 |
2.32
14.40
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
4.95
|
100 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
09/02/2011 |
4.89
|
4,100 | 4.95 | 4.95 | 4.89 | 0 | 0 | 0 |
08/02/2011 |
4.89
|
300 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
28/01/2011 |
5.02
|
100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
27/01/2011 |
4.83
|
2,200 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
26/01/2011 |
5.02
|
100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
25/01/2011 |
4.71
|
4,100 | 4.83 | 4.83 | 4.71 | 0 | 0 | 0 |
24/01/2011 |
4.71
|
4,000 | 4.71 | 5.08 | 4.71 | 0 | 0 | 0 |
21/01/2011 |
4.89
|
12,100 | 5.02 | 5.08 | 4.65 | 0 | 0 | 0 |
20/01/2011 |
4.89
|
5,200 | 4.95 | 4.95 | 4.89 | 0 | 0 | 0 |
19/01/2011 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
18/01/2011 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
17/01/2011 |
5.38
|
4,100 | 5.38 | 5.38 | 4.95 | 0 | 0 | 0 |
14/01/2011 |
5.32
|
25,000 | 5.02 | 5.38 | 5.02 | 0 | 0 | 0 |
13/01/2011 |
5.38
|
14,000 | 5.20 | 5.38 | 5.20 | 0 | 0 | 0 |
12/01/2011 |
5.20
|
21,000 | 4.83 | 5.20 | 4.83 | 0 | 0 | 0 |
11/01/2011 |
5.02
|
1,700 | 4.83 | 5.02 | 4.83 | 0 | 0 | 0 |
10/01/2011 |
5.08
|
5,800 | 5.02 | 5.08 | 4.95 | 0 | 0 | 0 |
07/01/2011 |
5.38
|
16,500 | 5.38 | 5.38 | 5.08 | 0 | 0 | 0 |
06/01/2011 |
5.14
|
4,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
05/01/2011 |
5.44
|
14,300 | 5.56 | 5.56 | 5.14 | 0 | 0 | 0 |
04/01/2011 |
5.38
|
9,800 | 5.20 | 5.44 | 5.08 | 0 | 0 | 0 |
31/12/2010 |
5.50
|
15,300 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
30/12/2010 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
29/12/2010 |
5.56
|
18,200 | 5.56 | 5.62 | 5.26 | 0 | 0 | 0 |
28/12/2010 |
5.56
|
44,900 | 5.38 | 5.56 | 5.20 | 0 | 0 | 0 |
27/12/2010 |
5.38
|
6,400 | 5.38 | 5.38 | 5.20 | 0 | 0 | 0 |
24/12/2010 |
5.26
|
23,400 | 5.38 | 5.38 | 5.02 | 0 | 0 | 0 |
23/12/2010 |
5.14
|
4,700 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
22/12/2010 |
5.32
|
1,500 | 5.50 | 5.50 | 5.32 | 0 | 0 | 0 |
21/12/2010 |
5.56
|
9,700 | 5.32 | 5.56 | 5.32 | 0 | 0 | 0 |
20/12/2010 |
5.32
|
32,600 | 5.44 | 5.74 | 5.32 | 0 | 0 | 0 |
17/12/2010 |
5.44
|
44,700 | 5.32 | 5.44 | 5.26 | 0 | 0 | 0 |
16/12/2010 |
5.14
|
37,000 | 5.20 | 5.26 | 5.14 | 0 | 0 | 0 |
15/12/2010 |
5.68
|
33,100 | 5.38 | 5.80 | 5.32 | 0 | 0 | 0 |
14/12/2010 |
5.74
|
46,800 | 6.04 | 6.16 | 5.62 | 0 | 0 | 0 |
13/12/2010 |
6.10
|
159,100 | 5.86 | 6.10 | 5.74 | 0 | 0 | 0 |
10/12/2010 |
5.86
|
84,800 | 5.74 | 5.86 | 5.56 | 0 | 0 | 0 |
09/12/2010 |
5.62
|
27,500 | 5.56 | 5.62 | 5.38 | 0 | 0 | 0 |
08/12/2010 |
5.74
|
41,200 | 5.44 | 5.74 | 5.32 | 0 | 0 | 0 |
07/12/2010 |
5.56
|
68,300 | 5.86 | 5.98 | 5.56 | 0 | 0 | 0 |
06/12/2010 |
5.98
|
91,000 | 5.98 | 6.10 | 5.68 | 0 | 0 | 0 |
03/12/2010 |
5.92
|
121,700 | 5.68 | 5.92 | 5.68 | 0 | 0 | 0 |
02/12/2010 |
5.74
|
31,500 | 5.44 | 5.74 | 5.44 | 0 | 0 | 0 |
01/12/2010 |
5.80
|
38,200 | 5.74 | 5.80 | 5.44 | 0 | 0 | 0 |
30/11/2010 |
5.74
|
101,300 | 5.44 | 5.74 | 5.44 | 0 | 0 | 0 |
29/11/2010 |
5.44
|
78,000 | 5.26 | 5.50 | 5.20 | 0 | 0 | 0 |
26/11/2010 |
5.44
|
45,600 | 5.14 | 5.44 | 5.08 | 0 | 0 | 0 |
25/11/2010 |
5.20
|
69,200 | 5.08 | 5.26 | 5.08 | 0 | 0 | 0 |
24/11/2010 |
5.02
|
7,300 | 4.83 | 5.02 | 4.83 | 0 | 0 | 0 |
23/11/2010 |
5.08
|
15,700 | 5.02 | 5.08 | 4.95 | 0 | 0 | 0 |
22/11/2010 |
5.02
|
30,500 | 4.89 | 5.02 | 4.83 | 0 | 0 | 0 |
19/11/2010 |
5.26
|
27,500 | 5.20 | 5.32 | 5.02 | 0 | 0 | 0 |
18/11/2010 |
5.20
|
100,600 | 5.02 | 5.32 | 5.02 | 0 | 0 | 0 |
17/11/2010 |
5.02
|
12,200 | 5.08 | 5.08 | 4.89 | 0 | 0 | 0 |
16/11/2010 |
4.83
|
31,700 | 5.08 | 5.08 | 4.83 | 0 | 0 | 0 |
15/11/2010 |
5.08
|
1,100 | 5.14 | 5.14 | 5.08 | 0 | 0 | 0 |
12/11/2010 |
5.50
|
30,000 | 5.44 | 5.50 | 5.20 | 0 | 0 | 0 |
11/11/2010 |
5.50
|
1,500 | 5.62 | 5.62 | 5.50 | 0 | 0 | 0 |
10/11/2010 |
5.74
|
11,800 | 5.56 | 5.74 | 5.56 | 0 | 0 | 0 |
09/11/2010 |
5.74
|
43,900 | 6.04 | 6.04 | 5.62 | 0 | 0 | 0 |
08/11/2010 |
6.16
|
37,200 | 6.22 | 6.22 | 5.92 | 0 | 0 | 0 |
05/11/2010 |
6.28
|
34,200 | 6.28 | 6.28 | 6.10 | 0 | 0 | 0 |
04/11/2010 |
6.16
|
23,300 | 5.74 | 6.16 | 5.74 | 0 | 0 | 0 |
03/11/2010 |
6.04
|
1,900 | 6.04 | 6.04 | 5.92 | 0 | 0 | 0 |
02/11/2010 |
5.98
|
4,100 | 6.04 | 6.04 | 5.98 | 0 | 0 | 0 |
01/11/2010 |
6.04
|
2,100 | 6.22 | 6.22 | 6.04 | 0 | 0 | 0 |
29/10/2010 |
6.16
|
3,500 | 6.41 | 6.41 | 6.10 | 0 | 0 | 0 |
28/10/2010 |
6.47
|
21,000 | 6.53 | 6.53 | 6.22 | 0 | 0 | 0 |
27/10/2010 |
6.22
|
42,900 | 6.77 | 6.89 | 6.22 | 0 | 0 | 0 |
26/10/2010 |
6.53
|
101,000 | 6.16 | 6.59 | 6.16 | 0 | 0 | 0 |
25/10/2010 |
6.22
|
49,700 | 5.92 | 6.22 | 5.92 | 0 | 0 | 0 |
22/10/2010 |
5.92
|
3,900 | 6.10 | 6.10 | 5.92 | 0 | 0 | 0 |
21/10/2010 |
6.04
|
41,100 | 5.86 | 6.04 | 5.86 | 0 | 0 | 0 |
20/10/2010 |
5.74
|
36,900 | 5.74 | 5.80 | 5.62 | 0 | 0 | 0 |
19/10/2010 |
6.10
|
71,900 | 5.74 | 6.10 | 5.74 | 0 | 0 | 0 |
18/10/2010 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
15/10/2010 |
6.16
|
10,800 | 6.16 | 6.22 | 6.04 | 0 | 0 | 0 |
14/10/2010 |
6.10
|
35,800 | 6.04 | 6.22 | 6.04 | 0 | 0 | 0 |
13/10/2010 |
6.04
|
23,300 | 5.92 | 6.10 | 5.92 | 0 | 0 | 0 |
12/10/2010 |
5.92
|
8,800 | 5.92 | 5.92 | 5.86 | 0 | 0 | 0 |
11/10/2010 |
6.10
|
3,900 | 6.04 | 6.10 | 5.98 | 0 | 0 | 0 |
08/10/2010 |
5.86
|
4,600 | 5.74 | 6.16 | 5.74 | 0 | 0 | 0 |
07/10/2010 |
6.10
|
42,000 | 6.04 | 6.22 | 5.92 | 0 | 0 | 0 |
06/10/2010 |
6.10
|
27,500 | 6.04 | 6.16 | 5.98 | 0 | 0 | 0 |
05/10/2010 |
5.92
|
39,400 | 5.98 | 6.10 | 5.50 | 0 | 0 | 0 |
04/10/2010 |
5.80
|
23,300 | 6.04 | 6.04 | 5.80 | 0 | 0 | 0 |
01/10/2010 |
6.04
|
17,000 | 6.47 | 6.47 | 6.04 | 0 | 0 | 0 |
30/09/2010 |
6.47
|
41,400 | 6.41 | 6.47 | 6.10 | 0 | 0 | 0 |
29/09/2010 |
6.41
|
6,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
28/09/2010 |
6.65
|
14,800 | 6.65 | 6.83 | 6.47 | 0 | 0 | 0 |
27/09/2010 |
6.47
|
12,300 | 6.47 | 6.47 | 6.28 | 0 | 0 | 0 |
24/09/2010 |
6.34
|
13,700 | 6.47 | 6.53 | 6.34 | 0 | 0 | 0 |
23/09/2010 |
6.47
|
9,700 | 6.65 | 6.65 | 6.34 | 0 | 0 | 0 |
22/09/2010 |
6.53
|
900 | 6.41 | 6.59 | 6.41 | 0 | 0 | 0 |
21/09/2010 |
6.53
|
14,200 | 6.65 | 6.65 | 6.53 | 0 | 0 | 0 |
20/09/2010 |
6.77
|
29,100 | 6.83 | 6.95 | 6.65 | 0 | 0 | 0 |
17/09/2010 |
6.71
|
33,200 | 6.65 | 6.83 | 6.59 | 0 | 0 | 0 |
16/09/2010 |
6.28
|
2,900 | 6.65 | 6.65 | 6.28 | 0 | 0 | 0 |
15/09/2010 |
6.34
|
9,200 | 6.53 | 6.53 | 6.28 | 0 | 0 | 0 |