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) |
-0.12 | -4.30% | 569,100 | 13,300 | 0.0 |
2.62
2.79
2.67
|
2 tháng
(2024-07-22) |
-0.31 | -10.40% | 1,498,600 | 47,300 | 0.1 |
2.60
2.98
2.67
|
3 tháng
(2024-06-21) |
-0.43 | -13.87% | 2,839,400 | 60,300 | 0.2 |
2.60
3.13
2.67
|
6 tháng
(2024-03-25) |
-1.23 | -31.54% | 10,148,300 | 139,100 | 0.4 |
2.60
3.97
2.67
|
12 tháng
(2023-09-25) |
-1.55 | -36.73% | 27,074,000 | 255,390 | 0.9 |
2.60
4.65
2.67
|
24 tháng
(2022-09-30) |
-2.73 | -50.56% | 106,582,000 | 234,434 | 0.2 |
2
6.09
2.67
|
36 tháng
(2021-10-05) |
-4.41 | -62.29% | 217,867,700 | 34,732 | -3.3 |
2
15.15
2.67
|
60 tháng
(2019-10-16) |
-6.25 | -70.08% | 260,612,060 | -94,448 | -0.6 |
2
15.15
2.67
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
5.07
|
1,150 | 5.13 | 5.13 | 4.94 | 0 | 0 | 0 |
18/11/2011 |
5.13
|
520 | 5.26 | 5.26 | 5.00 | 0 | 0 | 0 |
17/11/2011 |
5.26
|
8,620 | 5.20 | 5.33 | 5.13 | 0 | 2,000 | -0.0 |
16/11/2011 |
5.20
|
14,780 | 5.33 | 5.33 | 5.07 | 0 | 4,450 | -0.0 |
15/11/2011 |
5.33
|
1,130 | 5.26 | 5.39 | 5.00 | 0 | 0 | 0 |
14/11/2011 |
5.26
|
18,610 | 5.26 | 5.46 | 5.00 | 0 | 280 | -0.0 |
11/11/2011 |
5.26
|
7,100 | 5.52 | 5.52 | 5.26 | 0 | 100 | -0.0 |
10/11/2011 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
09/11/2011 |
5.52
|
620 | 5.39 | 5.52 | 5.46 | 0 | 0 | 0 |
08/11/2011 |
5.39
|
14,410 | 5.26 | 5.39 | 5.13 | 0 | 0 | 0 |
07/11/2011 |
5.26
|
19,610 | 5.33 | 5.52 | 5.20 | 780 | 0 | 0.0 |
04/11/2011 |
5.33
|
3,740 | 5.46 | 5.46 | 5.26 | 0 | 0 | 0 |
03/11/2011 |
5.46
|
20,000 | 5.59 | 5.59 | 5.33 | 0 | 0 | 0 |
02/11/2011 |
5.59
|
4,010 | 5.59 | 5.59 | 5.52 | 0 | 0 | 0 |
01/11/2011 |
5.59
|
5,250 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
31/10/2011 |
5.59
|
2,610 | 5.59 | 5.59 | 5.39 | 0 | 0 | 0 |
28/10/2011 |
5.59
|
3,410 | 5.59 | 5.59 | 5.39 | 0 | 0 | 0 |
27/10/2011 |
5.59
|
1,100 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
26/10/2011 |
5.59
|
1,010 | 5.39 | 5.59 | 5.52 | 0 | 0 | 0 |
25/10/2011 |
5.39
|
44,330 | 5.33 | 5.52 | 5.13 | 0 | 0 | 0 |
24/10/2011 |
5.33
|
3,910 | 5.52 | 5.59 | 5.33 | 0 | 0 | 0 |
21/10/2011 |
5.52
|
2,550 | 5.65 | 5.65 | 5.46 | 0 | 0 | 0 |
20/10/2011 |
5.65
|
3,510 | 5.46 | 5.65 | 5.46 | 0 | 0 | 0 |
19/10/2011 |
5.46
|
5,290 | 5.72 | 5.78 | 5.46 | 0 | 0 | 0 |
18/10/2011 |
5.72
|
3,700 | 5.72 | 5.78 | 5.72 | 0 | 0 | 0 |
17/10/2011 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
14/10/2011 |
5.72
|
5,200 | 5.72 | 5.72 | 5.46 | 0 | 0 | 0 |
13/10/2011 |
5.72
|
5,390 | 5.52 | 5.72 | 5.39 | 0 | 0 | 0 |
12/10/2011 |
5.52
|
12,800 | 5.78 | 5.78 | 5.52 | 0 | 0 | 0 |
11/10/2011 |
5.78
|
2,920 | 5.85 | 5.85 | 5.59 | 0 | 0 | 0 |
10/10/2011 |
5.85
|
3,250 | 5.65 | 5.85 | 5.46 | 0 | 0 | 0 |
07/10/2011 |
5.65
|
8,200 | 5.85 | 5.85 | 5.65 | 0 | 0 | 0 |
06/10/2011 |
5.85
|
7,500 | 5.91 | 5.91 | 5.85 | 0 | 0 | 0 |
05/10/2011 |
5.91
|
3,260 | 5.72 | 5.91 | 5.78 | 0 | 0 | 0 |
04/10/2011 |
5.72
|
4,340 | 5.59 | 5.72 | 5.39 | 0 | 0 | 0 |
03/10/2011 |
5.59
|
30,380 | 5.59 | 5.59 | 5.39 | 0 | 0 | 0 |
30/09/2011 |
5.59
|
10,810 | 5.65 | 5.85 | 5.46 | 0 | 0 | 0 |
29/09/2011 |
5.65
|
8,970 | 5.91 | 5.91 | 5.65 | 0 | 0 | 0 |
28/09/2011 |
5.91
|
6,750 | 5.85 | 5.91 | 5.85 | 0 | 0 | 0 |
27/09/2011 |
5.85
|
11,980 | 5.72 | 5.85 | 5.59 | 0 | 0 | 0 |
26/09/2011 |
5.72
|
8,030 | 5.85 | 5.98 | 5.65 | 0 | 0 | 0 |
23/09/2011 |
5.85
|
2,970 | 5.98 | 5.98 | 5.72 | 0 | 0 | 0 |
22/09/2011 |
5.98
|
7,960 | 5.85 | 5.98 | 5.78 | 0 | 0 | 0 |
21/09/2011 |
5.85
|
25,540 | 6.11 | 6.11 | 5.85 | 0 | 0 | 0 |
20/09/2011 |
6.11
|
31,300 | 5.98 | 6.11 | 5.72 | 0 | 0 | 0 |
19/09/2011 |
5.98
|
43,600 | 5.98 | 6.17 | 5.78 | 0 | 0 | 0 |
16/09/2011 |
5.98
|
74,880 | 6.24 | 6.24 | 5.98 | 0 | 0 | 0 |
15/09/2011 |
6.24
|
39,220 | 5.98 | 6.24 | 5.91 | 0 | 0 | 0 |
14/09/2011 |
5.98
|
36,930 | 6.24 | 6.50 | 5.98 | 1,000 | 0 | 0.0 |
13/09/2011 |
6.24
|
45,360 | 5.98 | 6.24 | 5.98 | 0 | 0 | 0 |
12/09/2011 |
5.98
|
40,970 | 5.85 | 6.11 | 5.91 | 0 | 0 | 0 |
09/09/2011 |
5.85
|
26,840 | 6.04 | 6.11 | 5.85 | 0 | 0 | 0 |
08/09/2011 |
6.04
|
75,330 | 5.98 | 6.24 | 6.04 | 0 | 0 | 0 |
07/09/2011 |
5.98
|
19,600 | 5.91 | 6.04 | 5.85 | 0 | 0 | 0 |
06/09/2011 |
5.91
|
81,540 | 5.85 | 5.98 | 5.72 | 0 | 0 | 0 |
05/09/2011 |
5.85
|
118,760 | 5.59 | 5.85 | 5.52 | 0 | 0 | 0 |
01/09/2011 |
5.59
|
28,680 | 5.52 | 5.59 | 5.46 | 0 | 0 | 0 |
31/08/2011 |
5.52
|
89,650 | 5.46 | 5.72 | 5.33 | 0 | 0 | 0 |
30/08/2011 |
5.46
|
83,610 | 5.33 | 5.59 | 5.46 | 0 | 0 | 0 |
29/08/2011 |
5.33
|
42,640 | 5.46 | 5.46 | 5.26 | 0 | 0 | 0 |
26/08/2011 |
5.46
|
31,430 | 5.46 | 5.46 | 5.20 | 0 | 0 | 0 |
25/08/2011 |
5.46
|
4,010 | 5.20 | 5.46 | 5.26 | 0 | 0 | 0 |
24/08/2011 |
5.20
|
13,370 | 5.46 | 5.46 | 5.20 | 0 | 0 | 0 |
23/08/2011 |
5.46
|
2,550 | 5.46 | 5.46 | 5.20 | 0 | 0 | 0 |
22/08/2011 |
5.46
|
16,850 | 5.46 | 5.52 | 5.20 | 0 | 0 | 0 |
19/08/2011 |
5.46
|
10,790 | 5.39 | 5.46 | 5.13 | 0 | 0 | 0 |
18/08/2011 |
5.39
|
11,030 | 5.59 | 5.59 | 5.33 | 0 | 0 | 0 |
17/08/2011 |
5.59
|
8,210 | 5.46 | 5.59 | 5.46 | 0 | 0 | 0 |
16/08/2011 |
5.46
|
12,810 | 5.33 | 5.52 | 5.33 | 500 | 0 | 0.0 |
15/08/2011 |
5.33
|
19,360 | 5.33 | 5.33 | 5.13 | 0 | 0 | 0 |
12/08/2011 |
5.33
|
11,100 | 5.33 | 5.33 | 5.20 | 0 | 0 | 0 |
11/08/2011 |
5.33
|
209,570 | 5.39 | 5.39 | 5.20 | 0 | 0 | 0 |
10/08/2011 |
5.39
|
22,510 | 5.39 | 5.65 | 5.13 | 0 | 0 | 0 |
09/08/2011 |
5.39
|
11,280 | 5.65 | 5.65 | 5.39 | 0 | 0 | 0 |
08/08/2011 |
5.65
|
1,520 | 5.65 | 5.78 | 5.39 | 0 | 0 | 0 |
05/08/2011 |
5.65
|
6,030 | 5.65 | 5.65 | 5.52 | 0 | 0 | 0 |
04/08/2011 |
5.65
|
15,230 | 5.39 | 5.65 | 5.20 | 0 | 0 | 0 |
03/08/2011 |
5.39
|
11,910 | 5.65 | 5.72 | 5.39 | 0 | 0 | 0 |
02/08/2011 |
5.65
|
13,210 | 5.85 | 5.85 | 5.59 | 0 | 0 | 0 |
01/08/2011 |
5.85
|
9,050 | 5.65 | 5.85 | 5.65 | 0 | 0 | 0 |
29/07/2011 |
5.65
|
14,020 | 5.59 | 5.72 | 5.39 | 0 | 0 | 0 |
28/07/2011 |
5.59
|
10,350 | 5.85 | 5.85 | 5.59 | 0 | 0 | 0 |
27/07/2011 |
5.85
|
8,770 | 5.91 | 5.91 | 5.72 | 0 | 0 | 0 |
26/07/2011 |
5.91
|
52,810 | 5.98 | 5.98 | 5.72 | 0 | 0 | 0 |
25/07/2011 |
5.98
|
4,230 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
22/07/2011 |
5.98
|
18,560 | 6.04 | 6.04 | 5.78 | 0 | 0 | 0 |
21/07/2011 |
6.04
|
20,740 | 6.11 | 6.11 | 5.85 | 0 | 0 | 0 |
20/07/2011 |
6.11
|
22,350 | 6.11 | 6.11 | 5.85 | 0 | 0 | 0 |
19/07/2011 |
6.11
|
320 | 6.17 | 6.17 | 6.11 | 0 | 0 | 0 |
18/07/2011 |
6.17
|
1,877 | 6.17 | 6.37 | 5.91 | 0 | 0 | 0 |
15/07/2011 |
6.17
|
8,350 | 6.17 | 6.37 | 5.91 | 0 | 0 | 0 |
14/07/2011 |
6.17
|
8,030 | 6.17 | 6.17 | 5.98 | 0 | 0 | 0 |
13/07/2011 |
6.17
|
4,930 | 5.98 | 6.17 | 5.85 | 0 | 0 | 0 |
12/07/2011 |
5.98
|
8,950 | 6.04 | 6.04 | 5.78 | 0 | 0 | 0 |
11/07/2011 |
6.04
|
32,770 | 6.04 | 6.04 | 5.78 | 0 | 0 | 0 |
08/07/2011 |
6.04
|
12,870 | 6.17 | 6.24 | 5.98 | 0 | 0 | 0 |
07/07/2011 |
6.17
|
12,830 | 6.17 | 6.17 | 5.91 | 0 | 0 | 0 |
06/07/2011 |
6.17
|
7,350 | 6.17 | 6.37 | 5.91 | 0 | 0 | 0 |
05/07/2011 |
6.17
|
16,200 | 5.98 | 6.24 | 5.98 | 0 | 0 | 0 |
04/07/2011 |
5.98
|
28,350 | 6.24 | 6.30 | 5.98 | 0 | 0 | 0 |