Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.10 | 2.70% | 399,605 | 0 | 0 |
3.20
4.10
3.80
|
2 tháng
(2024-09-23) |
0.90 | 31.03% | 697,184 | 0 | 0 |
2.90
4.30
3.80
|
3 tháng
(2024-08-23) |
-1.20 | -24% | 733,595 | 0 | 0 |
2.90
5
3.80
|
6 tháng
(2024-05-27) |
-1 | -20.83% | 2,457,166 | 0 | 0 |
2.90
7.50
3.80
|
12 tháng
(2023-12-01) |
0.90 | 31.03% | 3,034,879 | 0 | 0 |
1.70
7.50
3.80
|
24 tháng
(2022-12-02) |
-0.50 | -11.63% | 3,169,809 | -4,700 | -0.0 |
1.70
7.50
3.80
|
36 tháng
(2021-12-07) |
-1.20 | -24% | 6,434,881 | -5,100 | -0.0 |
1.70
12.80
3.80
|
60 tháng
(2019-12-18) |
1.80 | 90% | 9,501,410 | -3,100 | -0.0 |
0.90
12.80
3.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/07/2011 |
4
|
19,600 | 4.19 | 4.48 | 3.90 | 0 | 0 | 0 |
25/07/2011 |
4.19
|
13,100 | 4.38 | 4.38 | 4.19 | 0 | 0 | 0 |
22/07/2011 |
4.38
|
9,300 | 4.29 | 4.38 | 4.29 | 0 | 0 | 0 |
21/07/2011 |
4.29
|
10,900 | 4.57 | 4.57 | 4.29 | 0 | 0 | 0 |
20/07/2011 |
4.57
|
15,600 | 4.29 | 4.57 | 4.38 | 0 | 0 | 0 |
19/07/2011 |
4.29
|
11,200 | 4.48 | 4.48 | 4.29 | 0 | 0 | 0 |
18/07/2011 |
4.48
|
15,400 | 4.57 | 4.57 | 4.48 | 0 | 0 | 0 |
15/07/2011 |
4.57
|
4,900 | 4.57 | 4.57 | 4.48 | 100 | 0 | 0.0 |
14/07/2011 |
4.57
|
52,400 | 4.86 | 4.86 | 4.48 | 0 | 0 | 0 |
13/07/2011 |
4.86
|
19,600 | 4.86 | 4.86 | 4.76 | 0 | 0 | 0 |
12/07/2011 |
4.86
|
22,200 | 4.95 | 4.95 | 4.67 | 0 | 0 | 0 |
11/07/2011 |
4.95
|
1,800 | 4.86 | 5.14 | 4.67 | 0 | 0 | 0 |
08/07/2011 |
4.86
|
10,600 | 4.86 | 4.95 | 4.86 | 0 | 0 | 0 |
07/07/2011 |
4.86
|
8,100 | 4.95 | 5.05 | 4.86 | 0 | 0 | 0 |
06/07/2011 |
4.95
|
9,900 | 5.14 | 5.33 | 4.95 | 0 | 0 | 0 |
05/07/2011 |
5.14
|
28,800 | 4.95 | 5.14 | 5.05 | 0 | 0 | 0 |
04/07/2011 |
4.95
|
11,300 | 4.76 | 4.95 | 4.76 | 0 | 0 | 0 |
01/07/2011 |
4.76
|
26,800 | 5.05 | 5.05 | 4.76 | 0 | 0 | 0 |
30/06/2011 |
5.05
|
45,500 | 5.14 | 5.14 | 4.95 | 100 | 0 | 0.0 |
29/06/2011 |
5.14
|
11,500 | 5.14 | 5.24 | 4.95 | 100 | 0 | 0.0 |
28/06/2011 |
5.14
|
107,900 | 5.33 | 5.33 | 5.05 | 0 | 0 | 0 |
27/06/2011 |
5.33
|
32,600 | 5.43 | 5.52 | 5.24 | 0 | 0 | 0 |
24/06/2011 |
5.43
|
20,900 | 5.24 | 5.52 | 5.24 | 100 | 0 | 0.0 |
23/06/2011 |
5.24
|
46,100 | 5.52 | 5.62 | 5.24 | 0 | 0 | 0 |
22/06/2011 |
5.52
|
35,900 | 5.62 | 5.71 | 5.52 | 0 | 0 | 0 |
21/06/2011 |
5.62
|
33,300 | 5.33 | 5.62 | 5.33 | 0 | 0 | 0 |
20/06/2011 |
5.33
|
70,400 | 5.71 | 5.71 | 5.33 | 0 | 0 | 0 |
17/06/2011 |
5.71
|
80,700 | 6 | 6.10 | 5.71 | 0 | 0 | 0 |
16/06/2011 |
6
|
109,000 | 6 | 6.19 | 5.62 | 0 | 0 | 0 |
15/06/2011 |
6
|
71,600 | 6.19 | 6.19 | 6 | 0 | 0 | 0 |
14/06/2011 |
6.19
|
239,600 | 6.10 | 6.48 | 6.10 | 0 | 0 | 0 |
13/06/2011 |
6.10
|
136,700 | 5.71 | 6.10 | 5.81 | 5,000 | 0 | 0.0 |
10/06/2011 |
5.71
|
172,800 | 5.43 | 5.71 | 5.52 | 0 | 0 | 0 |
09/06/2011 |
5.43
|
37,700 | 5.33 | 5.62 | 5.14 | 0 | 0 | 0 |
08/06/2011 |
5.33
|
28,700 | 5.52 | 5.71 | 5.24 | 3,500 | 0 | 0.0 |
07/06/2011 |
5.52
|
99,600 | 5.33 | 5.52 | 5.33 | 0 | 0 | 0 |
06/06/2011 |
5.33
|
58,200 | 5.33 | 5.52 | 5.14 | 8,200 | 0 | 0.0 |
03/06/2011 |
5.33
|
77,800 | 5.33 | 5.62 | 5.33 | 0 | 0 | 0 |
02/06/2011 |
5.33
|
118,500 | 5.05 | 5.33 | 5.24 | 0 | 0 | 0 |
01/06/2011 |
5.05
|
54,000 | 4.86 | 5.05 | 4.86 | 0 | 0 | 0 |
31/05/2011 |
4.86
|
27,800 | 4.86 | 4.86 | 4.67 | 0 | 0 | 0 |
30/05/2011 |
4.86
|
58,800 | 5.14 | 5.24 | 4.86 | 1,000 | 0 | 0.0 |
27/05/2011 |
5.14
|
47,900 | 5.14 | 5.14 | 4.95 | 200 | 0 | 0.0 |
26/05/2011 |
5.14
|
117,700 | 5.05 | 5.33 | 4.76 | 0 | 0 | 0 |
25/05/2011 |
5.05
|
69,500 | 5.33 | 5.33 | 5.05 | 200 | 0 | 0.0 |
24/05/2011 |
5.33
|
58,700 | 5.62 | 5.62 | 5.33 | 0 | 0 | 0 |
23/05/2011 |
5.62
|
59,200 | 6 | 6 | 5.62 | 100 | 0 | 0.0 |
20/05/2011 |
6
|
23,700 | 6 | 6 | 5.90 | 200 | 0 | 0.0 |
19/05/2011 |
6
|
137,700 | 6.19 | 6.29 | 5.90 | 0 | 0 | 0 |
18/05/2011 |
6.19
|
72,800 | 6 | 6.19 | 5.81 | 0 | 0 | 0 |
17/05/2011 |
6
|
30,500 | 6.19 | 6.19 | 6 | 200 | 0 | 0.0 |
16/05/2011 |
6.19
|
82,800 | 6.57 | 6.57 | 6.10 | 100 | 0 | 0.0 |
13/05/2011 |
6.57
|
57,100 | 6.48 | 6.57 | 6.38 | 200 | 0 | 0.0 |
12/05/2011 |
6.48
|
223,000 | 6.10 | 6.48 | 6.10 | 200 | 0 | 0.0 |
11/05/2011 |
6.10
|
7,900 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
10/05/2011 |
6.10
|
26,900 | 6.19 | 6.38 | 6 | 0 | 0 | 0 |
09/05/2011 |
6.19
|
40,800 | 5.90 | 6.19 | 5.90 | 0 | 0 | 0 |
06/05/2011 |
5.90
|
39,000 | 5.71 | 6 | 5.71 | 0 | 0 | 0 |
05/05/2011 |
5.71
|
18,900 | 5.81 | 5.90 | 5.62 | 0 | 0 | 0 |
04/05/2011 |
5.81
|
12,400 | 5.90 | 6.10 | 5.71 | 0 | 0 | 0 |
29/04/2011 |
5.90
|
31,800 | 5.90 | 6.10 | 5.71 | 0 | 0 | 0 |
28/04/2011 |
5.90
|
40,300 | 5.81 | 5.90 | 5.71 | 0 | 0 | 0 |
27/04/2011 |
5.81
|
36,600 | 6 | 6.10 | 5.71 | 0 | 0 | 0 |
26/04/2011 |
6
|
81,200 | 6.38 | 6.48 | 5.90 | 0 | 0 | 0 |
25/04/2011 |
6.38
|
89,900 | 6.19 | 6.38 | 6.10 | 0 | 0 | 0 |
22/04/2011 |
6.19
|
76,000 | 6.29 | 6.29 | 6 | 0 | 0 | 0 |
21/04/2011 |
6.29
|
31,800 | 6.48 | 6.57 | 6.29 | 0 | 0 | 0 |
20/04/2011 |
6.48
|
25,300 | 6.57 | 6.76 | 6.38 | 0 | 0 | 0 |
19/04/2011 |
6.57
|
21,200 | 6.67 | 6.67 | 6.38 | 0 | 0 | 0 |
18/04/2011 |
6.67
|
68,600 | 6.86 | 6.86 | 6.48 | 0 | 0 | 0 |
15/04/2011 |
6.86
|
44,000 | 7.05 | 7.05 | 6.86 | 0 | 0 | 0 |
14/04/2011 |
7.05
|
25,300 | 7.14 | 7.14 | 6.95 | 0 | 0 | 0 |
13/04/2011 |
7.14
|
29,500 | 7.33 | 7.33 | 7.14 | 0 | 0 | 0 |
08/04/2011 |
7.33
|
78,700 | 7.43 | 7.62 | 7.33 | 0 | 0 | 0 |
07/04/2011 |
7.43
|
113,300 | 7.24 | 7.43 | 7.14 | 0 | 0 | 0 |
06/04/2011 |
7.24
|
118,400 | 7.14 | 7.24 | 6.67 | 100 | 0 | 0.0 |
05/04/2011 |
7.14
|
113,500 | 7.14 | 7.33 | 6.76 | 0 | 0 | 0 |
04/04/2011 |
7.14
|
33,600 | 7.33 | 7.43 | 7.05 | 200 | 0 | 0.0 |
01/04/2011 |
7.33
|
21,400 | 7.52 | 7.52 | 7.24 | 0 | 0 | 0 |
31/03/2011 |
7.52
|
58,200 | 7.52 | 7.62 | 7.24 | 0 | 0 | 0 |
30/03/2011 |
7.52
|
32,500 | 7.81 | 7.81 | 7.43 | 0 | 0 | 0 |
29/03/2011 |
7.81
|
53,400 | 7.71 | 7.81 | 7.52 | 0 | 0 | 0 |
28/03/2011 |
7.71
|
52,100 | 7.81 | 8.10 | 7.71 | 0 | 0 | 0 |
25/03/2011 |
7.81
|
74,800 | 8.10 | 8.19 | 7.81 | 0 | 0 | 0 |
24/03/2011 |
8.10
|
202,500 | 7.81 | 8.29 | 7.71 | 0 | 0 | 0 |
23/03/2011 |
7.81
|
135,800 | 7.33 | 8 | 7.33 | 0 | 0 | 0 |
22/03/2011 |
7.33
|
57,900 | 7.62 | 7.81 | 7.33 | 0 | 0 | 0 |
21/03/2011 |
7.62
|
116,300 | 7.62 | 7.90 | 7.43 | 0 | 0 | 0 |
18/03/2011 |
7.62
|
134,000 | 7.33 | 7.62 | 7.24 | 0 | 0 | 0 |
17/03/2011 |
7.33
|
52,100 | 7.14 | 7.43 | 7.05 | 0 | 0 | 0 |
16/03/2011 |
7.14
|
37,400 | 7.14 | 7.33 | 6.95 | 0 | 0 | 0 |
15/03/2011 |
7.14
|
106,300 | 7.33 | 7.62 | 7.14 | 0 | 0 | 0 |
14/03/2011 |
7.33
|
174,600 | 7.43 | 7.90 | 7.14 | 0 | 0 | 0 |
11/03/2011 |
7.43
|
8,200 | 7.05 | 7.43 | 7.43 | 0 | 0 | 0 |
10/03/2011 |
7.05
|
38,000 | 6.67 | 7.05 | 6.76 | 0 | 0 | 0 |
09/03/2011 |
6.67
|
52,900 | 6.95 | 6.95 | 6.57 | 0 | 0 | 0 |
08/03/2011 |
6.95
|
144,300 | 6.86 | 6.95 | 6.48 | 0 | 0 | 0 |
07/03/2011 |
6.86
|
46,500 | 7.14 | 7.43 | 6.86 | 0 | 0 | 0 |
04/03/2011 |
7.14
|
35,200 | 7.14 | 7.52 | 7.05 | 0 | 0 | 0 |
03/03/2011 |
7.14
|
60,500 | 7.43 | 7.43 | 7.14 | 0 | 0 | 0 |