Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
2.45 | 9.76% | 8,914,100 | -30,800 | -0.8 |
25.10
27.55
27.20
|
2 tháng
(2024-07-22) |
-0.70 | -2.48% | 15,850,500 | -30,800 | -0.8 |
24.60
28.40
27.20
|
3 tháng
(2024-06-24) |
-1.65 | -5.65% | 25,848,300 | -44,700 | -1.2 |
24.60
29.85
27.20
|
6 tháng
(2024-03-25) |
3.45 | 14.32% | 47,789,900 | -55,900 | -1.5 |
23.85
30.40
27.20
|
12 tháng
(2023-09-26) |
4.85 | 21.37% | 57,074,800 | -141,480 | -3.5 |
22
30.40
27.20
|
24 tháng
(2022-10-03) |
3.70 | 15.51% | 80,139,900 | -146,566 | -6.4 |
22
30.40
27.20
|
36 tháng
(2021-10-06) |
-7.80 | -22.07% | 113,287,600 | -176,572 | -9.7 |
22
45.25
27.20
|
60 tháng
(2019-10-17) |
9.85 | 55.65% | 215,244,580 | -1,068,762 | -36.8 |
17.70
53
27.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
21/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
18/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
17/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
16/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
15/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
14/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
11/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
10/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
09/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
08/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
07/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
04/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
03/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
02/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
01/11/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
31/10/2011 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
28/10/2011 |
3.93
|
64,240 | 4.13 | 4.13 | 3.93 | 0 | 0 | 0 |
27/10/2011 |
4.13
|
2,930 | 4.08 | 4.13 | 4.13 | 0 | 0 | 0 |
26/10/2011 |
4.08
|
10,690 | 4.03 | 4.08 | 4.08 | 1,000 | 0 | 0.0 |
25/10/2011 |
4.03
|
5,630 | 4.05 | 4.05 | 4.03 | 210 | 0 | 0.0 |
24/10/2011 |
4.05
|
6,600 | 4.08 | 4.08 | 4.05 | 790 | 100 | 0.0 |
21/10/2011 |
4.08
|
15,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
20/10/2011 |
4.08
|
9,130 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
19/10/2011 |
4.08
|
4,220 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
18/10/2011 |
4.08
|
6,550 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
17/10/2011 |
4.08
|
5,390 | 4.13 | 4.13 | 4.08 | 0 | 0 | 0 |
14/10/2011 |
4.13
|
10,740 | 4.08 | 4.13 | 4.13 | 0 | 0 | 0 |
13/10/2011 |
4.08
|
17,800 | 4.05 | 4.08 | 4.08 | 0 | 10,000 | -0.2 |
12/10/2011 |
4.05
|
37,310 | 4.25 | 4.25 | 4.05 | 0 | 0 | 0 |
11/10/2011 |
4.25
|
30,070 | 4.05 | 4.25 | 4.25 | 0 | 0 | 0 |
10/10/2011 |
4.05
|
5,410 | 3.88 | 4.05 | 4.05 | 0 | 0 | 0 |
07/10/2011 |
3.88
|
15,150 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
06/10/2011 |
3.88
|
63,840 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
05/10/2011 |
3.88
|
72,930 | 4.08 | 4.08 | 3.88 | 0 | 100 | -0.0 |
04/10/2011 |
4.08
|
27,540 | 4.28 | 4.28 | 4.08 | 0 | 0 | 0 |
03/10/2011 |
4.28
|
20,270 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
30/09/2011 |
4.28
|
40,280 | 4.43 | 4.43 | 4.28 | 10 | 0 | 0.0 |
29/09/2011 |
4.43
|
48,500 | 4.28 | 4.43 | 4.43 | 0 | 670 | -0.0 |
28/09/2011 |
4.28
|
16,490 | 4.08 | 4.28 | 4.28 | 0 | 0 | 0 |
27/09/2011 |
4.08
|
60,720 | 4.15 | 4.15 | 4.08 | 0 | 6,000 | -0.1 |
26/09/2011 |
4.15
|
42,120 | 4.35 | 4.35 | 4.15 | 0 | 0 | 0 |
23/09/2011 |
4.35
|
192,970 | 4.58 | 4.58 | 4.35 | 200 | 0 | 0.0 |
22/09/2011 |
4.58
|
118,780 | 4.38 | 4.58 | 4.48 | 0 | 330 | -0.0 |
21/09/2011 |
4.38
|
72,770 | 4.18 | 4.38 | 4.20 | 0 | 41,290 | -0.7 |
20/09/2011 |
4.18
|
72,510 | 4.38 | 4.43 | 4.18 | 1,920 | 14,860 | -0.2 |
19/09/2011 |
4.38
|
39,670 | 4.35 | 4.38 | 4.28 | 100 | 0 | 0.0 |
16/09/2011 |
4.35
|
365,600 | 4.58 | 4.61 | 4.35 | 1,330 | 48,850 | -0.8 |
15/09/2011 |
4.58
|
21,810 | 4.38 | 4.58 | 4.58 | 0 | 0 | 0 |
14/09/2011 |
4.38
|
960 | 4.18 | 4.38 | 4.38 | 0 | 0 | 0 |
13/09/2011 |
4.18
|
36,160 | 4.00 | 4.18 | 4.18 | 0 | 20,000 | -0.3 |
12/09/2011 |
4.00
|
104,710 | 3.83 | 4.00 | 3.80 | 0 | 0 | 0 |
09/09/2011 |
3.83
|
44,580 | 3.85 | 3.90 | 3.78 | 4,800 | 0 | 0.1 |
08/09/2011 |
3.85
|
64,800 | 3.73 | 3.90 | 3.83 | 0 | 0 | 0 |
07/09/2011 |
3.73
|
17,520 | 3.62 | 3.75 | 3.62 | 0 | 0 | 0 |
06/09/2011 |
3.62
|
34,350 | 3.80 | 3.80 | 3.62 | 0 | 0 | 0 |
05/09/2011 |
3.80
|
28,870 | 3.98 | 3.98 | 3.80 | 1,000 | 0 | 0.0 |
01/09/2011 |
3.98
|
39,440 | 3.93 | 4.03 | 3.90 | 500 | 0 | 0.0 |
31/08/2011 |
3.93
|
40,800 | 3.93 | 3.93 | 3.85 | 0 | 0 | 0 |
30/08/2011 |
3.93
|
72,330 | 3.88 | 4.05 | 3.88 | 500 | 0 | 0.0 |
29/08/2011 |
3.88
|
25,000 | 3.70 | 3.88 | 3.73 | 0 | 0 | 0 |
26/08/2011 |
3.70
|
20,510 | 3.65 | 3.73 | 3.67 | 440 | 0 | 0.0 |
25/08/2011 |
3.65
|
56,360 | 3.73 | 3.78 | 3.60 | 0 | 0 | 0 |
24/08/2011 |
3.73
|
21,010 | 3.90 | 3.95 | 3.73 | 0 | 0 | 0 |
23/08/2011 |
3.90
|
70,740 | 3.75 | 3.93 | 3.73 | 5,000 | 0 | 0.1 |
22/08/2011 |
3.75
|
76,430 | 3.57 | 3.75 | 3.57 | 500 | 1,000 | -0.0 |
19/08/2011 |
3.57
|
120,640 | 3.45 | 3.60 | 3.47 | 10,000 | 0 | 0.1 |
18/08/2011 |
3.45
|
50,200 | 3.30 | 3.45 | 3.40 | 210 | 7,510 | -0.1 |
17/08/2011 |
3.30
|
132,400 | 3.27 | 3.37 | 3.27 | 5,040 | 131,860 | -1.7 |
16/08/2011 |
3.27
|
124,510 | 3.35 | 3.35 | 3.27 | 11,330 | 122,330 | -1.5 |
15/08/2011 |
3.35
|
27,020 | 3.32 | 3.47 | 3.32 | 10 | 22,740 | -0.3 |
12/08/2011 |
3.32
|
391,270 | 3.47 | 3.57 | 3.32 | 1,300 | 169,380 | -2.2 |
11/08/2011 |
3.47
|
57,370 | 3.65 | 3.65 | 3.47 | 3,100 | 20,000 | -0.2 |
10/08/2011 |
3.65
|
54,650 | 3.83 | 3.83 | 3.65 | 15,620 | 22,910 | -0.1 |
09/08/2011 |
3.83
|
17,920 | 4.00 | 4.00 | 3.83 | 2,100 | 3,260 | -0.0 |
08/08/2011 |
4.00
|
2,110 | 4.03 | 4.03 | 3.95 | 280 | 0 | 0.0 |
05/08/2011 |
4.03
|
3,560 | 4.05 | 4.05 | 4.03 | 0 | 3,010 | -0.0 |
04/08/2011 |
4.05
|
10,720 | 4.05 | 4.08 | 4.00 | 2,200 | 0 | 0.0 |
03/08/2011 |
4.05
|
1,120 | 4.03 | 4.05 | 3.90 | 10 | 0 | 0.0 |
02/08/2011 |
4.03
|
3,700 | 4.03 | 4.03 | 4.00 | 3,600 | 0 | 0.1 |
01/08/2011 |
4.03
|
9,000 | 4.08 | 4.08 | 4.03 | 3,900 | 0 | 0.1 |
29/07/2011 |
4.08
|
2,020 | 3.98 | 4.13 | 4.03 | 0 | 0 | 0 |
28/07/2011 |
3.98
|
2,410 | 3.98 | 4.13 | 3.98 | 10 | 0 | 0.0 |
27/07/2011 |
3.98
|
1,680 | 3.95 | 3.98 | 3.93 | 1,000 | 0 | 0.0 |
26/07/2011 |
3.95
|
11,070 | 4.08 | 4.13 | 3.95 | 0 | 0 | 0 |
25/07/2011 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
22/07/2011 |
4.08
|
19,440 | 4.10 | 4.15 | 4.08 | 8,350 | 5,660 | 0.0 |
21/07/2011 |
4.10
|
3,480 | 4.05 | 4.18 | 4.05 | 0 | 0 | 0 |
20/07/2011 |
4.05
|
11,830 | 4.03 | 4.05 | 4.03 | 1,820 | 0 | 0.0 |
19/07/2011 |
4.03
|
8,700 | 4.03 | 4.03 | 3.98 | 660 | 0 | 0.0 |
18/07/2011 |
4.03
|
122 | 4.10 | 4.23 | 3.98 | 0 | 0 | 0 |
15/07/2011 |
4.10
|
1,300 | 4.13 | 4.13 | 4.10 | 0 | 0 | 0 |
14/07/2011 |
4.13
|
8,020 | 4.03 | 4.13 | 4.03 | 200 | 0 | 0.0 |
13/07/2011 |
4.03
|
33,540 | 4.03 | 4.03 | 4.03 | 400 | 0 | 0.0 |
12/07/2011 |
4.03
|
950 | 4.00 | 4.03 | 4.03 | 0 | 0 | 0 |
11/07/2011 |
4.00
|
5,670 | 4.08 | 4.08 | 4.00 | 900 | 0 | 0.0 |
08/07/2011 |
4.08
|
12,560 | 4.08 | 4.08 | 4.03 | 0 | 0 | 0 |
07/07/2011 |
4.08
|
9,910 | 4.08 | 4.10 | 4.03 | 1,400 | 0 | 0.0 |
06/07/2011 |
4.08
|
10,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
05/07/2011 |
4.08
|
14,560 | 4.18 | 4.38 | 4.08 | 400 | 0 | 0.0 |