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) |
8.15 | 18.89% | 3,485,000 | -65,191 | -5.0 |
42.20
53.20
51.30
|
2 tháng
(2024-07-22) |
10.80 | 26.67% | 5,521,400 | -280,392 | -23.1 |
39.75
53.20
51.30
|
3 tháng
(2024-06-24) |
18.53 | 56.52% | 8,095,100 | -269,797 | -22.4 |
32.77
53.20
51.30
|
6 tháng
(2024-03-25) |
20.82 | 68.28% | 10,082,700 | -208,997 | -18.3 |
28.96
53.20
51.30
|
12 tháng
(2023-09-26) |
22.56 | 78.48% | 12,911,600 | -216,360 | -18.8 |
24.60
53.20
51.30
|
24 tháng
(2022-10-03) |
25.17 | 96.33% | 15,680,300 | -433,321 | -32.1 |
19.47
53.20
51.30
|
36 tháng
(2021-10-06) |
21.02 | 69.40% | 17,471,000 | -561,509 | -44.2 |
19.47
53.20
51.30
|
60 tháng
(2019-10-17) |
36.44 | 245.24% | 48,838,660 | 655,991 | 24.6 |
12.86
53.20
51.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2011 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
21/11/2011 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
18/11/2011 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
17/11/2011 |
4.58
|
50 | 4.81 | 4.81 | 4.58 | 50 | 0 | 0.0 |
16/11/2011 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
15/11/2011 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
14/11/2011 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
11/11/2011 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
10/11/2011 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
09/11/2011 |
4.81
|
870 | 4.81 | 4.81 | 4.81 | 870 | 0 | 0.0 |
08/11/2011 |
4.81
|
100 | 4.62 | 4.81 | 4.81 | 0 | 0 | 0 |
07/11/2011 |
4.62
|
2,800 | 4.40 | 4.62 | 4.40 | 2,800 | 0 | 0.1 |
04/11/2011 |
4.40
|
3,920 | 4.40 | 4.40 | 4.40 | 3,920 | 0 | 0.2 |
03/11/2011 |
4.40
|
7,000 | 4.40 | 4.40 | 4.40 | 7,000 | 0 | 0.3 |
02/11/2011 |
4.40
|
10,620 | 4.40 | 4.40 | 4.40 | 10,620 | 0 | 0.5 |
01/11/2011 |
4.40
|
600 | 4.40 | 4.40 | 4.40 | 500 | 0 | 0.0 |
31/10/2011 |
4.40
|
6,210 | 4.40 | 4.40 | 4.40 | 6,210 | 0 | 0.3 |
28/10/2011 |
4.40
|
2,000 | 4.40 | 4.40 | 4.40 | 2,000 | 0 | 0.1 |
27/10/2011 |
4.40
|
1,150 | 4.40 | 4.40 | 4.22 | 1,090 | 0 | 0.0 |
26/10/2011 |
4.40
|
6,850 | 4.40 | 4.40 | 4.40 | 6,850 | 0 | 0.3 |
25/10/2011 |
4.40
|
3,010 | 4.35 | 4.40 | 4.35 | 3,010 | 0 | 0.1 |
24/10/2011 |
4.35
|
640 | 4.40 | 4.40 | 4.35 | 640 | 0 | 0.0 |
21/10/2011 |
4.40
|
1,890 | 4.40 | 4.40 | 4.40 | 1,890 | 30 | 0.1 |
20/10/2011 |
4.40
|
2,420 | 4.40 | 4.40 | 4.40 | 2,420 | 0 | 0.1 |
19/10/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
18/10/2011 |
4.40
|
5,000 | 4.40 | 4.40 | 4.40 | 5,000 | 0 | 0.2 |
17/10/2011 |
4.40
|
10 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
14/10/2011 |
4.40
|
2,400 | 4.40 | 4.40 | 4.40 | 2,380 | 0 | 0.1 |
13/10/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
12/10/2011 |
4.40
|
500 | 4.45 | 4.45 | 4.40 | 500 | 0 | 0.0 |
11/10/2011 |
4.45
|
8,260 | 4.50 | 4.50 | 4.40 | 8,260 | 0 | 0.4 |
10/10/2011 |
4.50
|
450 | 4.45 | 4.50 | 4.23 | 300 | 0 | 0.0 |
07/10/2011 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
06/10/2011 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
05/10/2011 |
4.45
|
350 | 4.50 | 4.50 | 4.30 | 340 | 0 | 0.0 |
04/10/2011 |
4.50
|
470 | 4.38 | 4.50 | 4.25 | 0 | 460 | -0.0 |
03/10/2011 |
4.38
|
1,000 | 4.40 | 4.40 | 4.38 | 1,000 | 1,000 | 0 |
30/09/2011 |
4.40
|
5,260 | 4.45 | 4.45 | 4.40 | 4,760 | 1,000 | 0.2 |
29/09/2011 |
4.45
|
600 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
28/09/2011 |
4.45
|
1,110 | 4.50 | 4.50 | 4.45 | 1,010 | 0 | 0.0 |
27/09/2011 |
4.50
|
110 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
26/09/2011 |
4.50
|
370 | 4.36 | 4.50 | 4.35 | 120 | 240 | -0.0 |
23/09/2011 |
4.36
|
530 | 4.56 | 4.56 | 4.35 | 520 | 0 | 0.0 |
22/09/2011 |
4.56
|
1,710 | 4.56 | 4.56 | 4.35 | 1,700 | 0 | 0.1 |
21/09/2011 |
4.56
|
11,550 | 4.79 | 4.79 | 4.56 | 11,550 | 1,000 | 0.5 |
20/09/2011 |
4.79
|
7,150 | 4.63 | 4.79 | 4.55 | 7,120 | 0 | 0.3 |
19/09/2011 |
4.63
|
10,010 | 4.61 | 4.64 | 4.40 | 10,000 | 0 | 0.5 |
16/09/2011 |
4.61
|
30 | 4.61 | 4.61 | 4.61 | 30 | 0 | 0.0 |
15/09/2011 |
4.61
|
20 | 4.46 | 4.61 | 4.61 | 10 | 0 | 0.0 |
14/09/2011 |
4.46
|
10 | 4.68 | 4.68 | 4.46 | 0 | 0 | 0 |
13/09/2011 |
4.68
|
610 | 4.60 | 4.69 | 4.68 | 600 | 0 | 0.0 |
12/09/2011 |
4.60
|
20 | 4.54 | 4.65 | 4.60 | 10 | 0 | 0.0 |
09/09/2011 |
4.54
|
20 | 4.40 | 4.54 | 4.54 | 10 | 0 | 0.0 |
08/09/2011 |
4.40
|
430 | 4.45 | 4.45 | 4.40 | 0 | 40 | -0.0 |
07/09/2011 |
4.45
|
200 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
06/09/2011 |
4.45
|
110 | 4.55 | 4.68 | 4.45 | 0 | 0 | 0 |
05/09/2011 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
01/09/2011 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
31/08/2011 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
30/08/2011 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
29/08/2011 |
4.55
|
40 | 4.59 | 4.59 | 4.55 | 0 | 0 | 0 |
26/08/2011 |
4.59
|
130 | 4.60 | 4.60 | 4.37 | 0 | 0 | 0 |
25/08/2011 |
4.60
|
10 | 4.42 | 4.60 | 4.60 | 0 | 0 | 0 |
24/08/2011 |
4.42
|
100 | 4.65 | 4.65 | 4.42 | 0 | 0 | 0 |
23/08/2011 |
4.65
|
50 | 4.79 | 4.79 | 4.65 | 50 | 0 | 0.0 |
22/08/2011 |
4.79
|
20 | 4.64 | 4.79 | 4.79 | 0 | 0 | 0 |
19/08/2011 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
18/08/2011 |
4.64
|
10 | 4.42 | 4.64 | 4.64 | 0 | 0 | 0 |
17/08/2011 |
4.42
|
1,220 | 4.65 | 4.65 | 4.42 | 1,100 | 0 | 0.1 |
16/08/2011 |
4.65
|
590 | 4.55 | 4.65 | 4.65 | 0 | 0 | 0 |
15/08/2011 |
4.55
|
200 | 4.69 | 4.69 | 4.55 | 0 | 0 | 0 |
12/08/2011 |
4.69
|
22,000 | 4.78 | 4.78 | 4.55 | 21,980 | 0 | 1.1 |
11/08/2011 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
10/08/2011 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
09/08/2011 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
08/08/2011 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
05/08/2011 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
04/08/2011 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
03/08/2011 |
4.78
|
1,550 | 4.60 | 4.78 | 4.65 | 90,220 | 0 | 4.4 |
02/08/2011 |
4.60
|
59,930 | 4.50 | 4.69 | 4.27 | 59,930 | 10,000 | 2.4 |
01/08/2011 |
4.50
|
4,500 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
29/07/2011 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
28/07/2011 |
4.40
|
3,000 | 4.30 | 4.40 | 4.39 | 0 | 0 | 0 |
27/07/2011 |
4.30
|
5,910 | 4.11 | 4.30 | 4.01 | 150,910 | 150,000 | 0.0 |
26/07/2011 |
4.11
|
10 | 4.01 | 4.11 | 4.11 | 0 | 0 | 0 |
25/07/2011 |
4.01
|
5,060 | 4.05 | 4.24 | 4.01 | 5,000 | 100,000 | -4.1 |
22/07/2011 |
4.05
|
15,490 | 4.08 | 4.26 | 4.05 | 0 | 15,000 | -0.6 |
21/07/2011 |
4.08
|
2,380 | 4.28 | 4.28 | 4.08 | 50 | 180 | -0.0 |
20/07/2011 |
4.28
|
200 | 4.51 | 4.51 | 4.28 | 0 | 0 | 0 |
19/07/2011 |
4.51
|
100 | 4.69 | 4.69 | 4.51 | 0 | 0 | 0 |
18/07/2011 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
15/07/2011 |
4.69
|
30 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
14/07/2011 |
4.69
|
5,000 | 4.55 | 4.69 | 4.67 | 60,100 | 4,980 | 2.6 |
13/07/2011 |
4.55
|
6,430 | 4.40 | 4.55 | 4.40 | 6,410 | 0 | 0.3 |
12/07/2011 |
4.40
|
172,614 | 4.21 | 4.40 | 4.21 | 171,104 | 167,264 | 0.2 |
11/07/2011 |
4.21
|
500 | 4.16 | 4.21 | 4.21 | 0 | 130 | -0.0 |
08/07/2011 |
4.16
|
3,460 | 4.11 | 4.16 | 4.11 | 3,360 | 25,000 | -0.9 |
07/07/2011 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 160,000 | 190,000 | -1.3 |
06/07/2011 |
4.11
|
5,000 | 4.11 | 4.11 | 4.11 | 5,000 | 0 | 0.2 |
05/07/2011 |
4.11
|
15,000 | 4.11 | 4.11 | 4.01 | 15,000 | 4,000 | 0.5 |