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) |
-4.80 | -17.78% | 50,800 | -28,000 | -0.6 |
20.30
31.50
22.20
|
2 tháng
(2024-07-22) |
2.20 | 11% | 96,800 | -57,100 | -1.2 |
20
31.50
22.20
|
3 tháng
(2024-06-21) |
6.12 | 38.07% | 109,400 | -51,400 | -1.1 |
16.08
31.50
22.20
|
6 tháng
(2024-03-25) |
7.99 | 56.19% | 156,700 | -38,500 | -0.9 |
12.08
31.50
22.20
|
12 tháng
(2023-09-25) |
12.25 | 123.13% | 378,200 | 8,400 | -0.4 |
9.15
31.50
22.20
|
24 tháng
(2022-09-30) |
15.99 | 257.66% | 1,369,438 | 35,600 | -0.2 |
4.73
31.50
22.20
|
36 tháng
(2021-10-05) |
15.85 | 249.71% | 2,243,062 | 37,800 | -0.1 |
4.73
31.50
22.20
|
60 tháng
(2019-10-16) |
16.92 | 320.50% | 2,693,005 | 37,625 | -0.1 |
3.98
31.50
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
4.02
|
4,700 | 3.92 | 4.02 | 3.92 | 0 | 0 | 0 |
08/02/2011 |
3.92
|
4,000 | 3.78 | 3.92 | 3.92 | 0 | 0 | 0 |
28/01/2011 |
3.78
|
8,000 | 3.81 | 3.83 | 3.78 | 0 | 0 | 0 |
27/01/2011 |
3.81
|
2,900 | 3.78 | 3.89 | 3.78 | 0 | 0 | 0 |
26/01/2011 |
3.78
|
1,600 | 3.78 | 4.00 | 3.74 | 0 | 0 | 0 |
25/01/2011 |
3.78
|
2,500 | 3.81 | 3.81 | 3.78 | 0 | 0 | 0 |
24/01/2011 |
3.81
|
8,100 | 4.00 | 4.00 | 3.81 | 0 | 0 | 0 |
21/01/2011 |
4.00
|
4,000 | 3.87 | 4.00 | 3.83 | 0 | 0 | 0 |
20/01/2011 |
3.87
|
7,800 | 3.81 | 4.02 | 3.87 | 0 | 0 | 0 |
19/01/2011 |
3.81
|
500 | 3.98 | 3.98 | 3.81 | 0 | 0 | 0 |
18/01/2011 |
3.98
|
4,100 | 4.13 | 4.13 | 3.98 | 0 | 0 | 0 |
17/01/2011 |
4.13
|
12,600 | 4.02 | 4.18 | 4.11 | 0 | 0 | 0 |
14/01/2011 |
4.02
|
2,400 | 3.92 | 4.02 | 3.92 | 0 | 0 | 0 |
13/01/2011 |
3.92
|
6,100 | 3.81 | 4.00 | 3.92 | 0 | 0 | 0 |
12/01/2011 |
3.81
|
1,600 | 3.98 | 3.98 | 3.81 | 0 | 0 | 0 |
11/01/2011 |
3.98
|
8,000 | 3.81 | 3.98 | 3.57 | 0 | 0 | 0 |
10/01/2011 |
3.81
|
2,300 | 3.98 | 3.98 | 3.81 | 0 | 0 | 0 |
07/01/2011 |
3.98
|
1,700 | 3.98 | 4.00 | 3.98 | 0 | 0 | 0 |
06/01/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
05/01/2011 |
3.98
|
4,700 | 3.96 | 4.02 | 3.98 | 0 | 0 | 0 |
04/01/2011 |
3.96
|
2,700 | 4.00 | 4.02 | 3.96 | 0 | 0 | 0 |
31/12/2010 |
4.00
|
200 | 3.98 | 4.00 | 4.00 | 0 | 0 | 0 |
30/12/2010 |
3.98
|
13,600 | 4.00 | 4.09 | 3.98 | 0 | 0 | 0 |
29/12/2010 |
4.00
|
3,600 | 4.09 | 4.13 | 4.00 | 0 | 0 | 0 |
28/12/2010 |
4.09
|
5,300 | 4.13 | 4.15 | 3.98 | 0 | 0 | 0 |
27/12/2010 |
4.13
|
400 | 4.05 | 4.13 | 3.94 | 0 | 0 | 0 |
24/12/2010 |
4.05
|
7,300 | 4.07 | 4.20 | 4.05 | 0 | 0 | 0 |
23/12/2010 |
4.07
|
10,000 | 4.07 | 4.07 | 3.98 | 0 | 0 | 0 |
22/12/2010 |
4.07
|
15,700 | 4.20 | 4.37 | 4.05 | 0 | 0 | 0 |
21/12/2010 |
4.20
|
7,700 | 4.20 | 4.20 | 4.09 | 0 | 0 | 0 |
20/12/2010 |
4.20
|
11,700 | 4.24 | 4.39 | 4.20 | 0 | 3,000 | -0.1 |
17/12/2010 |
4.24
|
10,400 | 4.09 | 4.26 | 4.13 | 0 | 0 | 0 |
16/12/2010 |
4.09
|
6,400 | 4.18 | 4.35 | 3.98 | 0 | 0 | 0 |
15/12/2010 |
4.18
|
12,100 | 4.28 | 4.50 | 4.18 | 0 | 0 | 0 |
14/12/2010 |
4.28
|
22,600 | 4.59 | 4.59 | 4.28 | 0 | 0 | 0 |
13/12/2010 |
4.59
|
77,500 | 4.33 | 4.59 | 4.57 | 3,000 | 0 | 0.1 |
10/12/2010 |
4.33
|
16,600 | 4.05 | 4.33 | 4.24 | 0 | 0 | 0 |
09/12/2010 |
4.05
|
27,900 | 4.22 | 4.28 | 4.02 | 0 | 0 | 0 |
08/12/2010 |
4.22
|
23,900 | 4.39 | 4.52 | 4.22 | 0 | 0 | 0 |
07/12/2010 |
4.39
|
20,300 | 4.70 | 4.72 | 4.39 | 0 | 0 | 0 |
06/12/2010 |
4.70
|
23,300 | 4.48 | 4.79 | 4.63 | 0 | 0 | 0 |
03/12/2010 |
4.48
|
76,200 | 4.31 | 4.48 | 4.37 | 0 | 0 | 0 |
02/12/2010 |
4.31
|
28,100 | 4.09 | 4.35 | 3.92 | 0 | 0 | 0 |
01/12/2010 |
4.09
|
19,500 | 4.18 | 4.26 | 4.09 | 0 | 0 | 0 |
30/11/2010 |
4.18
|
29,400 | 4.18 | 4.28 | 4.09 | 0 | 0 | 0 |
29/11/2010 |
4.18
|
30,700 | 3.98 | 4.18 | 3.87 | 0 | 0 | 0 |
26/11/2010 |
3.98
|
15,400 | 3.83 | 3.98 | 3.83 | 0 | 0 | 0 |
25/11/2010 |
3.83
|
10,400 | 3.65 | 3.85 | 3.65 | 0 | 0 | 0 |
24/11/2010 |
3.65
|
19,600 | 3.65 | 3.70 | 3.50 | 0 | 0 | 0 |
23/11/2010 |
3.65
|
300 | 3.46 | 3.68 | 3.65 | 0 | 0 | 0 |
22/11/2010 |
3.46
|
10,300 | 3.55 | 3.55 | 3.44 | 0 | 0 | 0 |
19/11/2010 |
3.55
|
12,000 | 3.70 | 3.70 | 3.55 | 0 | 0 | 0 |
18/11/2010 |
3.70
|
15,600 | 3.52 | 3.74 | 3.59 | 0 | 0 | 0 |
17/11/2010 |
3.52
|
24,200 | 3.37 | 3.52 | 3.48 | 0 | 0 | 0 |
16/11/2010 |
3.37
|
21,800 | 3.35 | 3.46 | 3.33 | 0 | 0 | 0 |
15/11/2010 |
3.35
|
18,200 | 3.57 | 3.59 | 3.35 | 0 | 0 | 0 |
12/11/2010 |
3.57
|
41,100 | 3.72 | 3.72 | 3.52 | 0 | 0 | 0 |
11/11/2010 |
3.72
|
5,400 | 3.98 | 3.98 | 3.72 | 0 | 0 | 0 |
10/11/2010 |
3.98
|
1,000 | 3.96 | 3.98 | 3.98 | 0 | 0 | 0 |
09/11/2010 |
3.96
|
15,900 | 4.22 | 4.22 | 3.94 | 0 | 0 | 0 |
08/11/2010 |
4.22
|
5,300 | 4.35 | 4.35 | 4.20 | 0 | 0 | 0 |
05/11/2010 |
4.35
|
12,100 | 4.24 | 4.42 | 4.31 | 0 | 0 | 0 |
04/11/2010 |
4.24
|
2,900 | 4.05 | 4.24 | 4.07 | 0 | 0 | 0 |
03/11/2010 |
4.05
|
400 | 4.24 | 4.24 | 4.05 | 0 | 0 | 0 |
02/11/2010 |
4.24
|
3,400 | 4.24 | 4.24 | 4.13 | 0 | 0 | 0 |
01/11/2010 |
4.24
|
13,000 | 4.35 | 4.35 | 4.24 | 0 | 0 | 0 |
29/10/2010 |
4.35
|
7,600 | 4.48 | 4.63 | 4.35 | 0 | 0 | 0 |
28/10/2010 |
4.48
|
4,900 | 4.57 | 4.61 | 4.48 | 0 | 0 | 0 |
27/10/2010 |
4.57
|
8,500 | 4.70 | 5.00 | 4.57 | 0 | 0 | 0 |
26/10/2010 |
4.70
|
7,800 | 4.44 | 4.70 | 4.70 | 0 | 0 | 0 |
25/10/2010 |
4.44
|
23,500 | 4.39 | 4.44 | 4.13 | 0 | 0 | 0 |
22/10/2010 |
4.39
|
9,900 | 4.35 | 4.42 | 4.24 | 0 | 0 | 0 |
21/10/2010 |
4.35
|
8,900 | 4.48 | 4.57 | 4.35 | 0 | 0 | 0 |
20/10/2010 |
4.48
|
31,800 | 4.76 | 4.76 | 4.44 | 0 | 0 | 0 |
19/10/2010 |
4.76
|
12,600 | 4.92 | 4.92 | 4.72 | 0 | 0 | 0 |
18/10/2010 |
4.92
|
8,900 | 5.13 | 5.13 | 4.92 | 0 | 0 | 0 |
15/10/2010 |
5.13
|
2,200 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 |
14/10/2010 |
5.20
|
2,400 | 5.22 | 5.22 | 5.20 | 0 | 0 | 0 |
13/10/2010 |
5.22
|
100 | 4.96 | 5.22 | 5.22 | 0 | 0 | 0 |
12/10/2010 |
4.96
|
5,000 | 5.15 | 5.15 | 4.96 | 0 | 0 | 0 |
11/10/2010 |
5.15
|
3,600 | 5.11 | 5.15 | 5.11 | 0 | 0 | 0 |
08/10/2010 |
5.11
|
15,700 | 5.24 | 5.24 | 5.11 | 0 | 0 | 0 |
07/10/2010 |
5.24
|
9,400 | 5.46 | 5.66 | 5.22 | 0 | 0 | 0 |
06/10/2010 |
5.46
|
12,300 | 5.22 | 5.46 | 5.13 | 0 | 0 | 0 |
05/10/2010 |
5.22
|
18,300 | 5.26 | 5.26 | 4.94 | 0 | 0 | 0 |
04/10/2010 |
5.26
|
26,100 | 5.61 | 5.61 | 5.26 | 0 | 0 | 0 |
01/10/2010 |
5.61
|
9,800 | 5.79 | 5.79 | 5.61 | 0 | 0 | 0 |
30/09/2010 |
5.79
|
3,800 | 5.55 | 5.87 | 5.66 | 0 | 0 | 0 |
29/09/2010 |
5.55
|
35,700 | 5.87 | 5.87 | 5.55 | 0 | 0 | 0 |
28/09/2010 |
5.87
|
32,700 | 5.87 | 5.94 | 5.83 | 0 | 0 | 0 |
27/09/2010 |
5.87
|
60,500 | 5.89 | 5.89 | 5.76 | 0 | 0 | 0 |
24/09/2010 |
5.89
|
4,400 | 5.89 | 6.24 | 5.89 | 0 | 0 | 0 |
23/09/2010 |
5.89
|
39,000 | 6.09 | 6.26 | 5.76 | 0 | 0 | 0 |
22/09/2010 |
6.09
|
17,400 | 5.98 | 6.31 | 6.02 | 0 | 0 | 0 |
21/09/2010 |
5.98
|
5,000 | 6.33 | 6.33 | 5.98 | 0 | 0 | 0 |
20/09/2010 |
6.33
|
27,600 | 6.39 | 6.74 | 6.33 | 0 | 0 | 0 |
17/09/2010 |
6.39
|
106,500 | 6.07 | 6.39 | 5.66 | 0 | 0 | 0 |
16/09/2010 |
6.07
|
9,200 | 5.96 | 6.07 | 5.87 | 0 | 0 | 0 |
15/09/2010 |
5.96
|
3,600 | 6.09 | 6.09 | 5.96 | 0 | 0 | 0 |
14/09/2010 |
6.09
|
5,500 | 6.07 | 6.09 | 5.87 | 0 | 0 | 0 |