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) |
-0.24 | -6.08% | 171,900 | -62 | -0.0 |
3.71
4.20
3.86
|
2 tháng
(2024-07-22) |
-0.51 | -12.09% | 539,200 | -662 | -0.0 |
3.71
4.22
3.86
|
3 tháng
(2024-06-21) |
-0.55 | -12.91% | 764,600 | -662 | -0.0 |
3.71
4.35
3.86
|
6 tháng
(2024-03-25) |
-0.81 | -17.92% | 2,744,300 | -762 | -0.0 |
3.71
4.95
3.86
|
12 tháng
(2023-09-25) |
-4.04 | -52.13% | 5,805,900 | -5,562 | -0.0 |
3.71
7.90
3.86
|
24 tháng
(2022-09-30) |
-6.06 | -62.03% | 10,363,500 | 18,638 | 1.3 |
3.71
9.77
3.86
|
36 tháng
(2021-10-05) |
-14.74 | -79.89% | 27,747,000 | 24,538 | 1.3 |
3.71
29
3.86
|
60 tháng
(2019-10-16) |
-1.53 | -29.17% | 54,169,300 | 21,248 | 1.3 |
3
29
3.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
4.67
|
6,150 | 4.67 | 4.67 | 4.48 | 0 | 0 | 0 |
18/11/2011 |
4.67
|
7,490 | 4.86 | 4.86 | 4.67 | 0 | 2,170 | -0.0 |
17/11/2011 |
4.86
|
12,880 | 4.86 | 4.95 | 4.67 | 0 | 3,000 | -0.0 |
16/11/2011 |
4.86
|
10,660 | 4.95 | 4.95 | 4.76 | 0 | 3,000 | -0.0 |
15/11/2011 |
4.95
|
6,580 | 5.14 | 5.14 | 4.95 | 0 | 2,000 | -0.0 |
14/11/2011 |
5.14
|
4,510 | 5.24 | 5.24 | 5.05 | 0 | 10 | -0.0 |
11/11/2011 |
5.24
|
5,210 | 5.43 | 5.43 | 5.24 | 0 | 0 | 0 |
10/11/2011 |
5.43
|
5,320 | 5.43 | 5.43 | 5.24 | 0 | 0 | 0 |
09/11/2011 |
5.43
|
4,020 | 5.43 | 5.43 | 5.24 | 0 | 0 | 0 |
08/11/2011 |
5.43
|
5,910 | 5.43 | 5.52 | 5.24 | 0 | 0 | 0 |
07/11/2011 |
5.43
|
13,300 | 5.24 | 5.43 | 5.05 | 4,470 | 0 | 0.0 |
04/11/2011 |
5.24
|
7,560 | 5.33 | 5.43 | 5.14 | 0 | 0 | 0 |
03/11/2011 |
5.33
|
750 | 5.24 | 5.43 | 5.05 | 0 | 0 | 0 |
02/11/2011 |
5.24
|
5,070 | 5.43 | 5.43 | 5.24 | 0 | 0 | 0 |
01/11/2011 |
5.43
|
14,020 | 5.62 | 5.62 | 5.43 | 0 | 0 | 0 |
31/10/2011 |
5.62
|
5,230 | 5.62 | 5.71 | 5.43 | 0 | 0 | 0 |
28/10/2011 |
5.62
|
4,310 | 5.62 | 5.62 | 5.43 | 0 | 0 | 0 |
27/10/2011 |
5.62
|
9,880 | 5.52 | 5.62 | 5.33 | 0 | 0 | 0 |
26/10/2011 |
5.52
|
2,380 | 5.71 | 5.81 | 5.43 | 0 | 0 | 0 |
25/10/2011 |
5.71
|
2,020 | 5.81 | 5.81 | 5.52 | 0 | 0 | 0 |
24/10/2011 |
5.81
|
100 | 5.71 | 5.81 | 5.81 | 0 | 0 | 0 |
21/10/2011 |
5.71
|
1,540 | 5.62 | 5.71 | 5.43 | 0 | 0 | 0 |
20/10/2011 |
5.62
|
2,630 | 5.43 | 5.62 | 5.24 | 0 | 0 | 0 |
19/10/2011 |
5.43
|
3,110 | 5.33 | 5.43 | 5.14 | 0 | 0 | 0 |
18/10/2011 |
5.33
|
5,020 | 5.52 | 5.52 | 5.33 | 0 | 0 | 0 |
17/10/2011 |
5.52
|
5,910 | 5.33 | 5.52 | 5.14 | 0 | 0 | 0 |
14/10/2011 |
5.33
|
2,140 | 5.43 | 5.52 | 5.24 | 0 | 0 | 0 |
13/10/2011 |
5.43
|
5,620 | 5.71 | 5.71 | 5.43 | 0 | 0 | 0 |
12/10/2011 |
5.71
|
5,030 | 5.71 | 5.71 | 5.43 | 0 | 0 | 0 |
11/10/2011 |
5.71
|
9,870 | 5.71 | 5.81 | 5.43 | 0 | 0 | 0 |
10/10/2011 |
5.71
|
6,590 | 5.71 | 5.90 | 5.43 | 0 | 0 | 0 |
07/10/2011 |
5.71
|
4,400 | 5.62 | 5.71 | 5.43 | 0 | 0 | 0 |
06/10/2011 |
5.62
|
4,470 | 5.43 | 5.62 | 5.24 | 0 | 0 | 0 |
05/10/2011 |
5.43
|
6,720 | 5.71 | 5.90 | 5.43 | 0 | 0 | 0 |
04/10/2011 |
5.71
|
6,000 | 5.90 | 5.90 | 5.62 | 0 | 0 | 0 |
03/10/2011 |
5.90
|
3,080 | 5.81 | 5.90 | 5.52 | 0 | 0 | 0 |
30/09/2011 |
5.81
|
2,220 | 6.10 | 6.10 | 5.81 | 0 | 0 | 0 |
29/09/2011 |
6.10
|
7,240 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
28/09/2011 |
6.10
|
12,370 | 6.10 | 6.19 | 5.81 | 0 | 0 | 0 |
27/09/2011 |
6.10
|
18,470 | 6.10 | 6.10 | 5.81 | 0 | 0 | 0 |
26/09/2011 |
6.10
|
6,220 | 6.10 | 6.10 | 5.81 | 0 | 0 | 0 |
23/09/2011 |
6.10
|
10,670 | 6.19 | 6.19 | 5.90 | 0 | 0 | 0 |
22/09/2011 |
6.19
|
14,020 | 6.29 | 6.29 | 6 | 0 | 0 | 0 |
21/09/2011 |
6.29
|
17,410 | 6.29 | 6.29 | 6 | 0 | 0 | 0 |
20/09/2011 |
6.29
|
23,100 | 6.19 | 6.29 | 5.90 | 0 | 0 | 0 |
19/09/2011 |
6.19
|
3,100 | 6.19 | 6.19 | 6.19 | 100 | 0 | 0.0 |
16/09/2011 |
6.19
|
21,730 | 6.19 | 6.38 | 5.90 | 100 | 0 | 0.0 |
15/09/2011 |
6.19
|
12,820 | 6.38 | 6.38 | 6.10 | 100 | 0 | 0.0 |
14/09/2011 |
6.38
|
35,130 | 6.29 | 6.57 | 6.29 | 0 | 0 | 0 |
13/09/2011 |
6.29
|
24,020 | 6.10 | 6.29 | 6.10 | 0 | 0 | 0 |
12/09/2011 |
6.10
|
18,810 | 5.90 | 6.10 | 5.62 | 0 | 0 | 0 |
09/09/2011 |
5.90
|
13,040 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 |
08/09/2011 |
5.90
|
8,060 | 6 | 6 | 5.90 | 0 | 0 | 0 |
07/09/2011 |
6
|
15,820 | 5.90 | 6 | 5.71 | 0 | 0 | 0 |
06/09/2011 |
5.90
|
4,170 | 5.90 | 5.90 | 5.62 | 0 | 0 | 0 |
05/09/2011 |
5.90
|
22,330 | 5.90 | 6 | 5.62 | 0 | 0 | 0 |
01/09/2011 |
5.90
|
2,980 | 5.71 | 5.90 | 5.52 | 0 | 0 | 0 |
31/08/2011 |
5.71
|
23,160 | 5.52 | 5.71 | 5.33 | 0 | 0 | 0 |
30/08/2011 |
5.52
|
21,390 | 5.43 | 5.52 | 5.33 | 0 | 0 | 0 |
29/08/2011 |
5.43
|
14,910 | 5.43 | 5.52 | 5.43 | 0 | 0 | 0 |
26/08/2011 |
5.43
|
12,620 | 5.43 | 5.43 | 5.24 | 0 | 0 | 0 |
25/08/2011 |
5.43
|
23,650 | 5.43 | 5.43 | 5.24 | 0 | 0 | 0 |
24/08/2011 |
5.43
|
20,320 | 5.24 | 5.43 | 5.05 | 0 | 0 | 0 |
23/08/2011 |
5.24
|
22,390 | 5.24 | 5.33 | 5.05 | 0 | 0 | 0 |
22/08/2011 |
5.24
|
16,070 | 5.14 | 5.24 | 5.05 | 0 | 0 | 0 |
19/08/2011 |
5.14
|
11,230 | 5.24 | 5.24 | 5.05 | 0 | 0 | 0 |
18/08/2011 |
5.24
|
6,980 | 5.14 | 5.24 | 5.14 | 0 | 0 | 0 |
17/08/2011 |
5.14
|
25,270 | 4.95 | 5.14 | 4.76 | 0 | 0 | 0 |
16/08/2011 |
4.95
|
14,250 | 4.95 | 4.95 | 4.76 | 0 | 0 | 0 |
15/08/2011 |
4.95
|
4,050 | 4.95 | 4.95 | 4.76 | 0 | 0 | 0 |
12/08/2011 |
4.95
|
11,710 | 4.95 | 4.95 | 4.76 | 0 | 0 | 0 |
11/08/2011 |
4.95
|
23,520 | 5.05 | 5.05 | 4.86 | 0 | 0 | 0 |
10/08/2011 |
5.05
|
22,610 | 5.05 | 5.05 | 4.86 | 0 | 0 | 0 |
09/08/2011 |
5.05
|
5,210 | 5.24 | 5.24 | 5.05 | 0 | 0 | 0 |
08/08/2011 |
5.24
|
19,310 | 5.24 | 5.24 | 5.05 | 0 | 0 | 0 |
05/08/2011 |
5.24
|
13,010 | 5.24 | 5.24 | 5.05 | 0 | 0 | 0 |
04/08/2011 |
5.24
|
28,400 | 5.05 | 5.24 | 4.95 | 0 | 0 | 0 |
03/08/2011 |
5.05
|
12,040 | 4.95 | 5.05 | 4.76 | 0 | 0 | 0 |
02/08/2011 |
4.95
|
16,010 | 4.86 | 4.95 | 4.67 | 0 | 0 | 0 |
01/08/2011 |
4.86
|
12,230 | 5.05 | 5.14 | 4.86 | 0 | 0 | 0 |
29/07/2011 |
5.05
|
10 | 4.86 | 5.05 | 5.05 | 0 | 0 | 0 |
28/07/2011 |
4.86
|
27,600 | 4.86 | 4.95 | 4.76 | 0 | 0 | 0 |
27/07/2011 |
4.86
|
49,830 | 5.05 | 5.05 | 4.86 | 0 | 0 | 0 |
26/07/2011 |
5.05
|
6,990 | 5.24 | 5.24 | 5.05 | 0 | 0 | 0 |
25/07/2011 |
5.24
|
10,650 | 5.24 | 5.24 | 5.05 | 0 | 0 | 0 |
22/07/2011 |
5.24
|
14,020 | 5.14 | 5.33 | 5.05 | 0 | 0 | 0 |
21/07/2011 |
5.14
|
11,850 | 5.33 | 5.33 | 5.14 | 0 | 0 | 0 |
20/07/2011 |
5.33
|
4,560 | 5.33 | 5.52 | 5.24 | 0 | 0 | 0 |
19/07/2011 |
5.33
|
11,290 | 5.52 | 5.52 | 5.33 | 0 | 0 | 0 |
18/07/2011 |
5.52
|
814 | 5.71 | 5.71 | 5.43 | 0 | 0 | 0 |
15/07/2011 |
5.71
|
6,630 | 5.71 | 5.71 | 5.43 | 0 | 0 | 0 |
14/07/2011 |
5.71
|
9,100 | 5.71 | 5.71 | 5.43 | 0 | 0 | 0 |
13/07/2011 |
5.71
|
5,760 | 5.62 | 5.71 | 5.43 | 0 | 0 | 0 |
12/07/2011 |
5.62
|
150 | 5.52 | 5.62 | 5.62 | 0 | 0 | 0 |
11/07/2011 |
5.52
|
5,000 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 |
08/07/2011 |
5.62
|
3,260 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 |
07/07/2011 |
5.62
|
26,310 | 5.90 | 5.90 | 5.62 | 0 | 0 | 0 |
06/07/2011 |
5.90
|
13,020 | 5.71 | 5.90 | 5.62 | 0 | 0 | 0 |
05/07/2011 |
5.71
|
11,320 | 5.52 | 5.71 | 5.52 | 0 | 0 | 0 |
04/07/2011 |
5.52
|
8,850 | 5.33 | 5.52 | 5.33 | 0 | 0 | 0 |