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) |
-1.27 | -8.86% | 244,900 | -800 | -0.0 |
13
14.56
13.80
|
2 tháng
(2024-07-22) |
-1.93 | -12.82% | 718,400 | 400 | 0.0 |
12.13
15.03
13.80
|
3 tháng
(2024-06-21) |
-13.78 | -51.26% | 2,244,000 | 8,400 | 0.2 |
12.13
26.88
13.80
|
6 tháng
(2024-04-01) |
-7.43 | -36.20% | 3,316,800 | 18,100 | 0.5 |
12.13
26.88
13.80
|
12 tháng
(2023-09-25) |
1.81 | 16% | 5,013,900 | 4,528 | 0.2 |
10.45
26.88
13.80
|
24 tháng
(2022-09-30) |
-3.61 | -21.59% | 6,072,320 | -117,652 | -1.3 |
9.05
26.88
13.80
|
36 tháng
(2021-10-05) |
-6.31 | -32.52% | 10,500,429 | -2,452 | 2.1 |
9.05
36.87
13.80
|
60 tháng
(2019-10-16) |
4.70 | 55.95% | 18,236,484 | -196,272 | 0.0 |
5.41
36.87
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/10/2011 |
5.20
|
4,780 | 5.20 | 5.27 | 5.05 | 0 | 0 | 0 |
21/10/2011 |
5.20
|
1,010 | 5.13 | 5.27 | 5.20 | 0 | 0 | 0 |
20/10/2011 |
5.13
|
23,570 | 4.91 | 5.13 | 4.98 | 0 | 0 | 0 |
19/10/2011 |
4.91
|
1,010 | 5.13 | 5.20 | 4.91 | 0 | 0 | 0 |
18/10/2011 |
5.13
|
30,290 | 5.13 | 5.13 | 4.91 | 0 | 0 | 0 |
17/10/2011 |
5.13
|
20,150 | 5.20 | 5.35 | 4.98 | 0 | 0 | 0 |
14/10/2011 |
5.20
|
24,640 | 4.98 | 5.20 | 4.83 | 0 | 0 | 0 |
13/10/2011 |
4.98
|
58,060 | 5.13 | 5.13 | 4.91 | 0 | 0 | 0 |
12/10/2011 |
5.13
|
111,300 | 5.35 | 5.35 | 5.13 | 0 | 0 | 0 |
11/10/2011 |
5.35
|
15,600 | 5.42 | 5.42 | 5.35 | 0 | 0 | 0 |
10/10/2011 |
5.42
|
5,910 | 5.35 | 5.42 | 5.27 | 0 | 0 | 0 |
07/10/2011 |
5.35
|
10,630 | 5.35 | 5.42 | 5.35 | 0 | 0 | 0 |
06/10/2011 |
5.35
|
21,180 | 5.13 | 5.35 | 5.27 | 0 | 0 | 0 |
05/10/2011 |
5.13
|
22,120 | 5.20 | 5.42 | 5.13 | 0 | 0 | 0 |
04/10/2011 |
5.20
|
24,140 | 5.13 | 5.20 | 4.98 | 0 | 3,000 | -0.0 |
03/10/2011 |
5.13
|
62,150 | 5.35 | 5.35 | 5.13 | 0 | 0 | 0 |
30/09/2011 |
5.35
|
34,310 | 5.49 | 5.57 | 5.35 | 0 | 0 | 0 |
29/09/2011 |
5.49
|
105,530 | 5.49 | 5.71 | 5.35 | 0 | 0 | 0 |
28/09/2011 |
5.49
|
77,080 | 5.57 | 5.71 | 5.49 | 0 | 0 | 0 |
27/09/2011 |
5.57
|
28,110 | 5.57 | 5.64 | 5.42 | 0 | 0 | 0 |
26/09/2011 |
5.57
|
124,830 | 5.86 | 5.86 | 5.57 | 0 | 0 | 0 |
23/09/2011 |
5.86
|
37,110 | 5.79 | 5.93 | 5.79 | 0 | 0 | 0 |
22/09/2011 |
5.79
|
33,460 | 5.79 | 5.93 | 5.64 | 0 | 0 | 0 |
21/09/2011 |
5.79
|
45,450 | 6.00 | 6.00 | 5.79 | 0 | 270 | -0.0 |
20/09/2011 |
6.00
|
227,350 | 5.79 | 6.00 | 5.86 | 0 | 0 | 0 |
19/09/2011 |
5.79
|
62,400 | 5.57 | 5.79 | 5.35 | 0 | 0 | 0 |
16/09/2011 |
5.57
|
241,610 | 5.79 | 5.79 | 5.57 | 0 | 0 | 0 |
15/09/2011 |
5.79
|
196,850 | 5.57 | 5.79 | 5.71 | 3,000 | 0 | 0.0 |
14/09/2011 |
5.57
|
89,190 | 5.35 | 5.57 | 5.57 | 0 | 0 | 0 |
13/09/2011 |
5.35
|
5,360 | 5.13 | 5.35 | 5.35 | 0 | 0 | 0 |
12/09/2011 |
5.13
|
409,230 | 4.91 | 5.13 | 4.83 | 0 | 0 | 0 |
09/09/2011 |
4.91
|
32,540 | 4.98 | 5.05 | 4.91 | 0 | 0 | 0 |
08/09/2011 |
4.98
|
36,690 | 4.83 | 5.05 | 4.83 | 0 | 0 | 0 |
07/09/2011 |
4.83
|
22,940 | 4.69 | 4.83 | 4.61 | 0 | 0 | 0 |
06/09/2011 |
4.69
|
43,380 | 4.83 | 4.83 | 4.69 | 0 | 0 | 0 |
05/09/2011 |
4.83
|
8,520 | 5.05 | 5.05 | 4.83 | 0 | 0 | 0 |
01/09/2011 |
5.05
|
29,670 | 4.91 | 5.05 | 4.91 | 0 | 0 | 0 |
31/08/2011 |
4.91
|
54,490 | 4.83 | 4.91 | 4.76 | 600 | 0 | 0.0 |
30/08/2011 |
4.83
|
41,070 | 4.83 | 4.91 | 4.69 | 0 | 0 | 0 |
29/08/2011 |
4.83
|
31,600 | 4.76 | 4.83 | 4.61 | 0 | 0 | 0 |
26/08/2011 |
4.76
|
11,900 | 4.83 | 4.83 | 4.69 | 0 | 0 | 0 |
25/08/2011 |
4.83
|
22,200 | 4.83 | 4.83 | 4.76 | 0 | 0 | 0 |
24/08/2011 |
4.83
|
26,010 | 4.91 | 4.91 | 4.76 | 0 | 0 | 0 |
23/08/2011 |
4.91
|
26,480 | 4.91 | 4.91 | 4.76 | 0 | 0 | 0 |
22/08/2011 |
4.91
|
30,810 | 4.91 | 4.98 | 4.83 | 0 | 0 | 0 |
19/08/2011 |
4.91
|
9,150 | 4.98 | 4.98 | 4.83 | 0 | 0 | 0 |
18/08/2011 |
4.98
|
44,680 | 4.91 | 5.05 | 4.91 | 5,000 | 0 | 0.0 |
17/08/2011 |
4.91
|
22,410 | 4.91 | 4.98 | 4.91 | 0 | 0 | 0 |
16/08/2011 |
4.91
|
16,070 | 4.98 | 4.98 | 4.91 | 0 | 0 | 0 |
15/08/2011 |
4.98
|
26,840 | 5.05 | 5.05 | 4.98 | 4,270 | 0 | 0.0 |
12/08/2011 |
5.05
|
15,630 | 4.98 | 5.13 | 5.05 | 0 | 0 | 0 |
11/08/2011 |
4.98
|
11,130 | 5.20 | 5.20 | 4.98 | 0 | 0 | 0 |
10/08/2011 |
5.20
|
3,300 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 |
09/08/2011 |
5.13
|
11,040 | 5.27 | 5.27 | 5.05 | 0 | 0 | 0 |
08/08/2011 |
5.27
|
19,310 | 5.20 | 5.27 | 4.98 | 0 | 0 | 0 |
05/08/2011 |
5.20
|
11,210 | 5.20 | 5.20 | 5.13 | 0 | 0 | 0 |
04/08/2011 |
5.20
|
2,399 | 5.27 | 5.35 | 5.20 | 0 | 0 | 0 |
03/08/2011 |
5.27
|
9,230 | 5.35 | 5.35 | 5.13 | 0 | 0 | 0 |
02/08/2011 |
5.35
|
19,310 | 5.35 | 5.35 | 5.27 | 0 | 0 | 0 |
01/08/2011 |
5.35
|
14,580 | 5.35 | 5.42 | 5.27 | 0 | 0 | 0 |
29/07/2011 |
5.35
|
20,180 | 5.42 | 5.42 | 5.27 | 0 | 0 | 0 |
28/07/2011 |
5.42
|
70 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
27/07/2011 |
5.42
|
27,390 | 5.27 | 5.42 | 5.20 | 0 | 0 | 0 |
26/07/2011 |
5.27
|
17,000 | 5.27 | 5.35 | 5.13 | 0 | 0 | 0 |
25/07/2011 |
5.27
|
2,520 | 5.49 | 5.49 | 5.27 | 0 | 0 | 0 |
22/07/2011 |
5.49
|
1,670 | 5.64 | 5.64 | 5.49 | 0 | 0 | 0 |
21/07/2011 |
5.64
|
8,210 | 5.49 | 5.64 | 5.49 | 0 | 0 | 0 |
20/07/2011 |
5.49
|
8,430 | 5.64 | 5.64 | 5.49 | 0 | 0 | 0 |
19/07/2011 |
5.64
|
15,700 | 5.71 | 5.71 | 5.57 | 0 | 0 | 0 |
18/07/2011 |
5.71
|
638 | 5.71 | 5.71 | 5.64 | 0 | 0 | 0 |
15/07/2011 |
5.71
|
13,620 | 5.71 | 5.86 | 5.57 | 0 | 0 | 0 |
14/07/2011 |
5.71
|
5,530 | 5.79 | 5.79 | 5.64 | 0 | 0 | 0 |
13/07/2011 |
5.79
|
2,030 | 5.71 | 5.79 | 5.57 | 0 | 0 | 0 |
12/07/2011 |
5.71
|
2,530 | 5.71 | 5.71 | 5.57 | 0 | 0 | 0 |
11/07/2011 |
5.71
|
20,300 | 5.71 | 5.71 | 5.64 | 0 | 0 | 0 |
08/07/2011 |
5.71
|
15,570 | 5.71 | 5.71 | 5.64 | 8,970 | 0 | 0.1 |
07/07/2011 |
5.71
|
2,520 | 5.86 | 5.86 | 5.71 | 0 | 0 | 0 |
06/07/2011 |
5.86
|
23,830 | 5.79 | 5.93 | 5.79 | 0 | 0 | 0 |
05/07/2011 |
5.79
|
70,250 | 5.57 | 5.79 | 5.57 | 0 | 0 | 0 |
04/07/2011 |
5.57
|
16,210 | 5.86 | 6.00 | 5.57 | 0 | 0 | 0 |
01/07/2011 |
5.86
|
15,900 | 6.15 | 6.15 | 5.86 | 0 | 0 | 0 |
30/06/2011 |
6.15
|
27,620 | 6.15 | 6.15 | 5.86 | 0 | 0 | 0 |
29/06/2011 |
6.15
|
9,310 | 6.30 | 6.30 | 6.08 | 0 | 0 | 0 |
28/06/2011 |
6.30
|
52,540 | 6.30 | 6.37 | 6.30 | 6,000 | 1,000 | 0.0 |
27/06/2011 |
6.30
|
26,600 | 6.15 | 6.37 | 6.22 | 0 | 0 | 0 |
24/06/2011 |
6.15
|
40,150 | 6.00 | 6.22 | 6.08 | 0 | 0 | 0 |
23/06/2011 |
6.00
|
4,130 | 5.79 | 6.00 | 5.64 | 0 | 0 | 0 |
22/06/2011 |
5.79
|
25,700 | 6.00 | 6.08 | 5.79 | 0 | 0 | 0 |
21/06/2011 |
6.00
|
28,000 | 5.86 | 6.00 | 5.79 | 0 | 0 | 0 |
20/06/2011 |
5.86
|
37,410 | 6.15 | 6.15 | 5.86 | 1,000 | 0 | 0.0 |
17/06/2011 |
6.15
|
50,510 | 6.44 | 6.44 | 6.15 | 0 | 0 | 0 |
16/06/2011 |
6.44
|
28,600 | 6.37 | 6.44 | 6.15 | 0 | 0 | 0 |
15/06/2011 |
6.37
|
42,840 | 6.66 | 6.66 | 6.37 | 0 | 0 | 0 |
14/06/2011 |
6.66
|
80,360 | 6.66 | 6.96 | 6.59 | 0 | 0 | 0 |
13/06/2011 |
6.66
|
93,810 | 6.44 | 6.66 | 6.52 | 2,000 | 0 | 0.0 |
10/06/2011 |
6.44
|
77,830 | 6.15 | 6.44 | 6.22 | 0 | 0 | 0 |
09/06/2011 |
6.15
|
16,150 | 6.44 | 6.59 | 6.15 | 0 | 0 | 0 |
08/06/2011 |
6.44
|
42,400 | 6.52 | 6.52 | 6.44 | 22,410 | 0 | 0.2 |
07/06/2011 |
6.52
|
36,400 | 6.30 | 6.52 | 6.30 | 0 | 0 | 0 |
06/06/2011 |
6.30
|
17,810 | 6.44 | 6.44 | 6.15 | 0 | 0 | 0 |