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) |
0.70 | 1.94% | 16,013,200 | -92,803 | -3.5 |
34.60
37.40
36.70
|
2 tháng
(2024-07-22) |
2.51 | 7.34% | 41,527,800 | -253,133 | -9.9 |
31
37.40
36.70
|
3 tháng
(2024-06-21) |
-0.25 | -0.68% | 65,963,300 | -126,025 | -6.9 |
31
40.76
36.70
|
6 tháng
(2024-03-25) |
11.18 | 43.79% | 134,270,900 | 125,691 | -3.0 |
22
40.76
36.70
|
12 tháng
(2023-09-25) |
16.80 | 84.38% | 272,518,900 | 271,054 | -0.8 |
15.52
40.76
36.70
|
24 tháng
(2022-09-30) |
22.41 | 156.90% | 446,576,775 | 267,398 | -0.8 |
5.45
40.76
36.70
|
36 tháng
(2021-10-05) |
10.35 | 39.28% | 554,427,216 | 277,148 | -2.5 |
5.45
40.76
36.70
|
60 tháng
(2019-10-16) |
31.47 | 601.90% | 665,699,958 | -270,829 | -7.4 |
4.12
40.76
36.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
4.91
|
166,300 | 4.91 | 5.07 | 4.87 | 900 | 0 | 0.0 |
08/02/2011 |
4.91
|
67,300 | 4.95 | 4.99 | 4.87 | 0 | 0 | 0 |
28/01/2011 |
4.95
|
231,300 | 4.99 | 5.03 | 4.91 | 4,000 | 0 | 0.0 |
27/01/2011 |
4.99
|
192,000 | 4.95 | 4.99 | 4.91 | 0 | 0 | 0 |
26/01/2011 |
4.95
|
148,800 | 4.87 | 4.99 | 4.87 | 0 | 0 | 0 |
25/01/2011 |
4.87
|
180,300 | 4.95 | 5.20 | 4.83 | 0 | 0 | 0 |
24/01/2011 |
4.95
|
416,700 | 5.16 | 5.16 | 4.95 | 0 | 0 | 0 |
21/01/2011 |
5.16
|
945,000 | 5.20 | 5.48 | 5.12 | 0 | 0 | 0 |
20/01/2011 |
5.20
|
476,800 | 4.87 | 5.20 | 4.87 | 0 | 30,000 | -0.4 |
19/01/2011 |
4.87
|
251,800 | 4.79 | 4.91 | 4.79 | 0 | 1,000 | -0.0 |
18/01/2011 |
4.79
|
502,400 | 4.95 | 4.99 | 4.79 | 2,100 | 0 | 0.0 |
17/01/2011 |
4.95
|
377,800 | 4.87 | 5.12 | 4.91 | 2,200 | 0 | 0.0 |
14/01/2011 |
4.87
|
180,600 | 4.95 | 4.99 | 4.87 | 0 | 0 | 0 |
13/01/2011 |
4.95
|
174,000 | 4.95 | 4.95 | 4.83 | 30,000 | 500 | 0.4 |
12/01/2011 |
4.95
|
259,200 | 4.83 | 4.95 | 4.83 | 0 | 0 | 0 |
11/01/2011 |
4.83
|
320,700 | 4.87 | 4.91 | 4.75 | 0 | 1,500 | -0.0 |
10/01/2011 |
4.87
|
234,400 | 5.12 | 5.12 | 4.87 | 0 | 0 | 0 |
07/01/2011 |
5.12
|
184,300 | 5.12 | 5.16 | 5.03 | 0 | 0 | 0 |
06/01/2011 |
5.12
|
218,700 | 5.07 | 5.16 | 5.03 | 0 | 0 | 0 |
05/01/2011 |
5.07
|
216,000 | 5.24 | 5.28 | 4.99 | 0 | 0 | 0 |
04/01/2011 |
5.24
|
161,300 | 5.24 | 5.32 | 5.20 | 0 | 0 | 0 |
31/12/2010 |
5.24
|
338,800 | 5.24 | 5.32 | 5.16 | 0 | 0 | 0 |
30/12/2010 |
5.24
|
132,500 | 5.32 | 5.36 | 5.20 | 0 | 0 | 0 |
29/12/2010 |
5.32
|
200,500 | 5.44 | 5.48 | 5.24 | 0 | 0 | 0 |
28/12/2010 |
5.44
|
359,800 | 5.24 | 5.48 | 5.24 | 0 | 0 | 0 |
27/12/2010 |
5.24
|
207,700 | 5.24 | 5.32 | 5.20 | 1,200 | 0 | 0.0 |
24/12/2010 |
5.24
|
290,700 | 5.24 | 5.32 | 5.16 | 0 | 0 | 0 |
23/12/2010 |
5.24
|
291,700 | 5.36 | 5.44 | 5.16 | 0 | 0 | 0 |
22/12/2010 |
5.36
|
249,600 | 5.48 | 5.60 | 5.32 | 20,000 | 0 | 0.3 |
21/12/2010 |
5.48
|
335,300 | 5.48 | 5.60 | 5.32 | 500 | 0 | 0.0 |
20/12/2010 |
5.48
|
362,600 | 5.68 | 5.81 | 5.44 | 0 | 0 | 0 |
17/12/2010 |
5.68
|
479,700 | 5.40 | 5.72 | 5.36 | 1,300 | 0 | 0.0 |
16/12/2010 |
5.40
|
892,300 | 5.64 | 5.64 | 5.36 | 0 | 0 | 0 |
15/12/2010 |
5.64
|
528,700 | 5.68 | 5.93 | 5.60 | 0 | 0 | 0 |
14/12/2010 |
5.68
|
1,063,100 | 6.09 | 6.29 | 5.68 | 0 | 100,000 | -1.5 |
13/12/2010 |
6.09
|
624,700 | 5.81 | 6.09 | 5.36 | 0 | 0 | 0 |
10/12/2010 |
5.81
|
996,900 | 5.52 | 5.81 | 5.56 | 0 | 100,000 | -1.4 |
09/12/2010 |
5.52
|
887,200 | 5.48 | 5.72 | 5.24 | 0 | 0 | 0 |
08/12/2010 |
5.48
|
711,800 | 5.76 | 5.81 | 5.48 | 4,000 | 0 | 0.1 |
07/12/2010 |
5.76
|
1,059,000 | 6.01 | 6.17 | 5.76 | 0 | 0 | 0 |
06/12/2010 |
6.01
|
1,583,100 | 5.89 | 6.29 | 5.89 | 15,300 | 0 | 0.2 |
03/12/2010 |
5.89
|
1,529,800 | 5.64 | 5.89 | 5.64 | 0 | 0 | 0 |
02/12/2010 |
5.64
|
1,070,500 | 5.40 | 5.76 | 5.28 | 0 | 0 | 0 |
01/12/2010 |
5.40
|
874,600 | 5.60 | 5.81 | 5.32 | 0 | 0 | 0 |
30/11/2010 |
5.60
|
1,091,600 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
29/11/2010 |
5.40
|
1,191,100 | 5.12 | 5.40 | 4.91 | 0 | 0 | 0 |
26/11/2010 |
5.12
|
987,800 | 4.87 | 5.16 | 4.83 | 0 | 0 | 0 |
25/11/2010 |
4.87
|
949,900 | 4.59 | 4.87 | 4.59 | 0 | 0 | 0 |
24/11/2010 |
4.59
|
282,300 | 4.63 | 4.71 | 4.47 | 0 | 0 | 0 |
23/11/2010 |
4.63
|
304,000 | 4.51 | 4.71 | 4.47 | 0 | 0 | 0 |
22/11/2010 |
4.51
|
216,400 | 4.59 | 4.59 | 4.38 | 1,000 | 0 | 0.0 |
19/11/2010 |
4.59
|
368,600 | 4.71 | 4.87 | 4.55 | 2,800 | 2,800 | -0.0 |
18/11/2010 |
4.71
|
599,100 | 4.47 | 4.71 | 4.47 | 0 | 0 | 0 |
17/11/2010 |
4.47
|
293,700 | 4.34 | 4.59 | 4.30 | 0 | 0 | 0 |
16/11/2010 |
4.34
|
320,300 | 4.43 | 4.55 | 4.26 | 0 | 0 | 0 |
15/11/2010 |
4.43
|
353,200 | 4.79 | 4.87 | 4.38 | 22,800 | 20,000 | 0.0 |
12/11/2010 |
4.79
|
378,900 | 4.95 | 4.95 | 4.67 | 0 | 0 | 0 |
11/11/2010 |
4.95
|
661,700 | 5.24 | 5.28 | 4.87 | 16,000 | 12,000 | 0.0 |
10/11/2010 |
5.24
|
218,400 | 5.24 | 5.32 | 5.12 | 0 | 0 | 0 |
09/11/2010 |
5.24
|
378,800 | 5.44 | 5.44 | 5.20 | 22,000 | 20,000 | 0.0 |
08/11/2010 |
5.44
|
233,800 | 5.68 | 5.68 | 5.40 | 0 | 0 | 0 |
05/11/2010 |
5.68
|
558,900 | 5.28 | 5.68 | 5.40 | 110,000 | 0 | 1.5 |
04/11/2010 |
5.28
|
204,300 | 5.32 | 5.44 | 4.95 | 0 | 0 | 0 |
03/11/2010 |
5.32
|
284,600 | 5.52 | 5.52 | 5.24 | 0 | 0 | 0 |
02/11/2010 |
5.52
|
294,600 | 5.60 | 5.68 | 5.44 | 55,000 | 0 | 0.7 |
01/11/2010 |
5.60
|
215,400 | 5.72 | 5.85 | 5.52 | 0 | 0 | 0 |
29/10/2010 |
5.72
|
157,700 | 5.64 | 5.76 | 5.48 | 0 | 0 | 0 |
28/10/2010 |
5.64
|
93,500 | 5.81 | 5.81 | 5.64 | 0 | 0 | 0 |
27/10/2010 |
5.81
|
290,800 | 5.97 | 6.09 | 5.72 | 0 | 0 | 0 |
26/10/2010 |
5.97
|
584,100 | 5.72 | 5.97 | 5.68 | 0 | 35,000 | -0.5 |
25/10/2010 |
5.72
|
367,600 | 5.64 | 5.76 | 5.44 | 35,000 | 0 | 0.5 |
22/10/2010 |
5.64
|
234,700 | 5.68 | 5.81 | 5.48 | 0 | 0 | 0 |
21/10/2010 |
5.68
|
394,900 | 5.81 | 5.97 | 5.40 | 0 | 0 | 0 |
20/10/2010 |
5.81
|
546,700 | 6.17 | 6.17 | 5.76 | 7,900 | 0 | 0.1 |
19/10/2010 |
6.17
|
270,600 | 6.29 | 6.33 | 6.05 | 0 | 0 | 0 |
18/10/2010 |
6.29
|
154,500 | 6.41 | 6.41 | 6.29 | 900 | 0 | 0.0 |
15/10/2010 |
6.41
|
196,400 | 6.37 | 6.46 | 6.33 | 0 | 0 | 0 |
14/10/2010 |
6.37
|
230,800 | 6.41 | 6.58 | 6.37 | 0 | 0 | 0 |
13/10/2010 |
6.41
|
222,400 | 6.37 | 6.50 | 6.29 | 0 | 0 | 0 |
12/10/2010 |
6.37
|
265,400 | 6.50 | 6.50 | 6.33 | 11,300 | 0 | 0.2 |
11/10/2010 |
6.50
|
206,900 | 6.50 | 6.58 | 6.37 | 38,700 | 0 | 0.6 |
08/10/2010 |
6.50
|
306,900 | 6.58 | 6.66 | 6.50 | 0 | 0 | 0 |
07/10/2010 |
6.58
|
163,900 | 6.90 | 6.90 | 6.54 | 0 | 0 | 0 |
06/10/2010 |
6.90
|
433,300 | 6.58 | 6.90 | 6.62 | 0 | 50,000 | -0.8 |
05/10/2010 |
6.58
|
374,500 | 6.54 | 6.70 | 6.33 | 0 | 0 | 0 |
04/10/2010 |
6.54
|
798,400 | 6.86 | 6.86 | 6.46 | 51,000 | 0 | 0.8 |
01/10/2010 |
6.86
|
197,600 | 6.98 | 7.06 | 6.82 | 0 | 0 | 0 |
30/09/2010 |
6.98
|
287,600 | 6.90 | 7.02 | 6.90 | 0 | 0 | 0 |
29/09/2010 |
6.90
|
262,300 | 7.15 | 7.19 | 6.90 | 0 | 0 | 0 |
28/09/2010 |
7.15
|
342,100 | 7.19 | 7.39 | 7.10 | 0 | 0 | 0 |
27/09/2010 |
7.19
|
239,100 | 7.19 | 7.27 | 7.10 | 0 | 0 | 0 |
24/09/2010 |
7.19
|
354,300 | 7.15 | 7.31 | 6.98 | 0 | 0 | 0 |
23/09/2010 |
7.15
|
407,100 | 7.27 | 7.27 | 6.94 | 5,000 | 0 | 0.1 |
22/09/2010 |
7.27
|
367,500 | 7.31 | 7.39 | 7.19 | 0 | 0 | 0 |
21/09/2010 |
7.31
|
550,700 | 7.51 | 7.59 | 7.23 | 0 | 0 | 0 |
20/09/2010 |
7.51
|
834,200 | 7.51 | 7.88 | 7.39 | 0 | 0 | 0 |
17/09/2010 |
7.51
|
1,085,400 | 7.10 | 7.51 | 7.06 | 0 | 0 | 0 |
16/09/2010 |
7.10
|
366,400 | 6.98 | 7.10 | 6.94 | 0 | 0 | 0 |
15/09/2010 |
6.98
|
536,300 | 7.27 | 7.31 | 6.90 | 200 | 0 | 0.0 |
14/09/2010 |
7.27
|
581,500 | 7.02 | 7.35 | 7.06 | 0 | 0 | 0 |