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 | -3.57% | 7,644,500 | 19,900 | 0.1 |
5.20
5.70
5.40
|
2 tháng
(2024-07-22) |
-0.70 | -11.48% | 19,966,400 | -8,200 | -0.1 |
5.10
6.10
5.40
|
3 tháng
(2024-06-21) |
-1.30 | -19.40% | 30,462,300 | -13,400 | -0.1 |
5.10
6.70
5.40
|
6 tháng
(2024-03-25) |
-2.50 | -31.65% | 115,986,600 | -233,366 | -1.8 |
5.10
8.10
5.40
|
12 tháng
(2023-09-25) |
-2.50 | -31.65% | 386,412,000 | -3,766 | 0.0 |
5.10
8.60
5.40
|
24 tháng
(2022-09-30) |
-2.50 | -31.65% | 1,073,501,725 | 95,334 | 0.6 |
2.80
10
5.40
|
36 tháng
(2021-10-05) |
-9.10 | -62.76% | 1,883,790,063 | 183,687 | 2.4 |
2.80
21.10
5.40
|
60 tháng
(2019-10-16) |
4.10 | 315.38% | 2,582,771,577 | 18,007 | 1.9 |
0.90
21.10
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/01/2012 |
2.90
|
28,920 | 3 | 3 | 2.90 | 0 | 0 | 0 |
03/01/2012 |
3
|
93,030 | 3.10 | 3.20 | 3 | 0 | 100 | -0.0 |
30/12/2011 |
3.10
|
137,480 | 3.20 | 3.20 | 3.10 | 150 | 0 | 0.0 |
29/12/2011 |
3.20
|
14,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
28/12/2011 |
3.30
|
38,450 | 3.20 | 3.30 | 3.10 | 770 | 0 | 0.0 |
27/12/2011 |
3.20
|
19,670 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
26/12/2011 |
3.30
|
31,100 | 3.40 | 3.50 | 3.30 | 1,800 | 0 | 0.0 |
23/12/2011 |
3.40
|
32,370 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
22/12/2011 |
3.50
|
22,330 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
21/12/2011 |
3.60
|
52,800 | 3.70 | 3.70 | 3.60 | 50 | 0 | 0.0 |
20/12/2011 |
3.70
|
7,850 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
19/12/2011 |
3.80
|
17,850 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
16/12/2011 |
3.90
|
34,730 | 3.80 | 3.90 | 3.80 | 100 | 0 | 0.0 |
15/12/2011 |
3.80
|
34,530 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
14/12/2011 |
3.80
|
56,760 | 3.90 | 4 | 3.80 | 1,500 | 0 | 0.0 |
13/12/2011 |
3.90
|
84,400 | 4 | 4 | 3.90 | 1,000 | 0 | 0.0 |
12/12/2011 |
4
|
39,910 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
09/12/2011 |
4.20
|
52,950 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
08/12/2011 |
4.30
|
15,720 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
07/12/2011 |
4.20
|
99,770 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
06/12/2011 |
4.30
|
95,870 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
05/12/2011 |
4.50
|
119,990 | 4.30 | 4.50 | 4.40 | 0 | 0 | 0 |
02/12/2011 |
4.30
|
37,390 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
01/12/2011 |
4.20
|
24,510 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
30/11/2011 |
4.20
|
45,770 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
29/11/2011 |
4.40
|
74,650 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
28/11/2011 |
4.50
|
86,370 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
25/11/2011 |
4.30
|
37,910 | 4.40 | 4.40 | 4.30 | 2,800 | 0 | 0.0 |
24/11/2011 |
4.40
|
226,460 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
23/11/2011 |
4.60
|
98,540 | 4.40 | 4.60 | 4.50 | 0 | 0 | 0 |
22/11/2011 |
4.40
|
335,990 | 4.60 | 4.80 | 4.40 | 10,000 | 0 | 0.0 |
21/11/2011 |
4.60
|
31,760 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
18/11/2011 |
4.40
|
206,410 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
17/11/2011 |
4.20
|
509,100 | 4 | 4.20 | 4.10 | 30,000 | 0 | 0.1 |
16/11/2011 |
4
|
509,740 | 3.90 | 4 | 4 | 40,000 | 87,640 | -0.2 |
15/11/2011 |
3.90
|
156,950 | 4.10 | 4.10 | 3.90 | 31,440 | 27,400 | 0.0 |
14/11/2011 |
4.10
|
261,880 | 4.30 | 4.30 | 4.10 | 0 | 49,980 | -0.2 |
11/11/2011 |
4.30
|
29,140 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
10/11/2011 |
4.50
|
15,850 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
09/11/2011 |
4.70
|
12,010 | 4.90 | 4.90 | 4.70 | 50 | 0 | 0.0 |
08/11/2011 |
4.90
|
142,020 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
07/11/2011 |
5.10
|
8,450 | 5.30 | 5.30 | 5.10 | 6,690 | 0 | 0.0 |
04/11/2011 |
5.30
|
49,010 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
03/11/2011 |
5.50
|
49,490 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
02/11/2011 |
5.70
|
162,780 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
01/11/2011 |
5.90
|
10,840 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
31/10/2011 |
5.90
|
91,380 | 6.20 | 6.40 | 5.90 | 0 | 0 | 0 |
28/10/2011 |
6.20
|
154,160 | 6 | 6.30 | 6 | 0 | 0 | 0 |
27/10/2011 |
6
|
8,550 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
26/10/2011 |
5.90
|
20,230 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
25/10/2011 |
6
|
56,700 | 6 | 6 | 6 | 0 | 0 | 0 |
24/10/2011 |
6
|
51,700 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
21/10/2011 |
6.20
|
48,820 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
20/10/2011 |
6.20
|
6,130 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
19/10/2011 |
6.20
|
396,560 | 6.40 | 6.40 | 6.10 | 0 | 341,700 | -2.1 |
18/10/2011 |
6.40
|
426,720 | 6.70 | 6.70 | 6.40 | 1,200 | 286,140 | -1.8 |
17/10/2011 |
6.70
|
53,180 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
14/10/2011 |
6.80
|
39,090 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
13/10/2011 |
6.80
|
53,200 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
12/10/2011 |
6.70
|
74,570 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
11/10/2011 |
6.80
|
84,100 | 6.70 | 6.90 | 6.80 | 0 | 0 | 0 |
10/10/2011 |
6.70
|
11,970 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
07/10/2011 |
6.70
|
38,890 | 6.90 | 7 | 6.70 | 1,000 | 0 | 0.0 |
06/10/2011 |
6.90
|
41,150 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
05/10/2011 |
6.70
|
39,610 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
04/10/2011 |
6.80
|
44,060 | 6.80 | 6.80 | 6.60 | 70 | 0 | 0.0 |
03/10/2011 |
6.80
|
55,180 | 7 | 7 | 6.80 | 250 | 0 | 0.0 |
30/09/2011 |
7
|
51,780 | 6.80 | 7 | 6.80 | 7,000 | 0 | 0.0 |
29/09/2011 |
6.80
|
119,150 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
28/09/2011 |
7
|
86,630 | 7 | 7.20 | 7 | 0 | 0 | 0 |
27/09/2011 |
7
|
140,560 | 7.20 | 7.30 | 6.90 | 3,030 | 0 | 0.0 |
26/09/2011 |
7.20
|
120,090 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
23/09/2011 |
7.30
|
53,270 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
22/09/2011 |
7.60
|
32,480 | 7.30 | 7.60 | 7.40 | 0 | 0 | 0 |
21/09/2011 |
7.30
|
61,870 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
20/09/2011 |
7.50
|
88,240 | 7.70 | 7.70 | 7.40 | 0 | 10,000 | -0.1 |
19/09/2011 |
7.70
|
68,920 | 7.50 | 7.70 | 7.30 | 200 | 0 | 0.0 |
16/09/2011 |
7.50
|
395,770 | 7.80 | 7.80 | 7.50 | 500 | 0 | 0.0 |
15/09/2011 |
7.80
|
351,710 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
14/09/2011 |
7.90
|
561,020 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
13/09/2011 |
8.30
|
461,140 | 8.20 | 8.40 | 8 | 1,030 | 0 | 0.0 |
12/09/2011 |
8.20
|
260,300 | 8.20 | 8.60 | 8.20 | 5,270 | 0 | 0.0 |
09/09/2011 |
8.20
|
492,050 | 7.90 | 8.20 | 7.90 | 143,370 | 0 | 1.2 |
08/09/2011 |
7.90
|
969,430 | 7.60 | 7.90 | 7.60 | 78,530 | 0 | 0.6 |
07/09/2011 |
7.60
|
392,760 | 7.50 | 7.80 | 7.50 | 44,500 | 0 | 0.3 |
06/09/2011 |
7.50
|
363,430 | 7.80 | 7.80 | 7.50 | 102,700 | 0 | 0.8 |
05/09/2011 |
7.80
|
426,190 | 7.50 | 7.80 | 7.70 | 1,100 | 0 | 0.0 |
01/09/2011 |
7.50
|
220,820 | 7.20 | 7.50 | 7.50 | 0 | 0 | 0 |
31/08/2011 |
7.20
|
161,910 | 6.90 | 7.20 | 6.80 | 1,600 | 0 | 0.0 |
30/08/2011 |
6.90
|
181,570 | 6.80 | 7 | 6.80 | 100 | 0 | 0.0 |
29/08/2011 |
6.80
|
57,880 | 6.50 | 6.80 | 6.60 | 0 | 0 | 0 |
26/08/2011 |
6.50
|
20,140 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
25/08/2011 |
6.40
|
25,750 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
24/08/2011 |
6.60
|
51,940 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
23/08/2011 |
6.60
|
61,040 | 6.90 | 7 | 6.60 | 900 | 0 | 0.0 |
22/08/2011 |
6.90
|
31,830 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
19/08/2011 |
6.60
|
9,810 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
18/08/2011 |
6.70
|
71,690 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
17/08/2011 |
6.40
|
63,160 | 6.60 | 6.80 | 6.30 | 1,000 | 0 | 0.0 |
16/08/2011 |
6.60
|
11,360 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |