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) |
-0.10 | -0.36% | 70,900 | -100 | -0.0 |
28
28.30
28.30
|
2 tháng
(2024-07-22) |
-0.10 | -0.36% | 196,600 | 0 | 0.0 |
27.90
31
28.30
|
3 tháng
(2024-06-24) |
-0.20 | -0.71% | 325,200 | -1,000 | -0.0 |
27.90
31
28.30
|
6 tháng
(2024-03-25) |
-7.55 | -21.24% | 998,100 | -400 | -0.0 |
27.20
35.55
28.30
|
12 tháng
(2023-09-26) |
-7.10 | -20.23% | 1,044,300 | -300 | -0.0 |
27.20
42.55
28.30
|
24 tháng
(2022-10-03) |
7.70 | 37.93% | 1,144,000 | -319 | -0.4 |
12.65
42.55
28.30
|
36 tháng
(2021-10-06) |
2.78 | 11.04% | 1,523,600 | -5,219 | -1.5 |
12.65
42.55
28.30
|
60 tháng
(2019-10-17) |
12.62 | 82.04% | 2,768,740 | -5,689 | -1.5 |
9.04
42.55
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/11/2011 |
6.44
|
5,590 | 6.21 | 6.44 | 6.16 | 0 | 0 | 0 |
09/11/2011 |
6.21
|
5,890 | 6.21 | 6.21 | 6.12 | 0 | 0 | 0 |
08/11/2011 |
6.21
|
3,170 | 6.12 | 6.30 | 6.21 | 0 | 0 | 0 |
07/11/2011 |
6.12
|
4,510 | 6.02 | 6.12 | 5.98 | 500 | 0 | 0.0 |
04/11/2011 |
6.02
|
4,800 | 6.12 | 6.12 | 6.02 | 0 | 0 | 0 |
03/11/2011 |
6.12
|
11,180 | 6.12 | 6.16 | 6.02 | 0 | 0 | 0 |
02/11/2011 |
6.12
|
10 | 5.98 | 6.12 | 6.12 | 0 | 0 | 0 |
01/11/2011 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
31/10/2011 |
5.98
|
5,470 | 5.93 | 6.07 | 5.93 | 0 | 0 | 0 |
28/10/2011 |
5.93
|
9,550 | 5.75 | 5.93 | 5.66 | 0 | 0 | 0 |
27/10/2011 |
5.75
|
8,980 | 5.70 | 5.79 | 5.75 | 0 | 0 | 0 |
26/10/2011 |
5.70
|
1,480 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
25/10/2011 |
5.70
|
13,850 | 5.70 | 5.70 | 5.66 | 0 | 0 | 0 |
24/10/2011 |
5.70
|
1,240 | 5.70 | 5.98 | 5.66 | 0 | 0 | 0 |
21/10/2011 |
5.70
|
1,720 | 5.66 | 5.70 | 5.52 | 0 | 0 | 0 |
20/10/2011 |
5.66
|
13,910 | 5.70 | 5.98 | 5.66 | 0 | 0 | 0 |
19/10/2011 |
5.70
|
2,010 | 5.66 | 5.79 | 5.70 | 0 | 0 | 0 |
18/10/2011 |
5.66
|
6,720 | 5.70 | 5.79 | 5.52 | 0 | 6,700 | -0.1 |
17/10/2011 |
5.70
|
13,920 | 5.66 | 5.70 | 5.52 | 0 | 0 | 0 |
14/10/2011 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
13/10/2011 |
5.66
|
5,610 | 5.70 | 5.70 | 5.52 | 0 | 0 | 0 |
12/10/2011 |
5.70
|
1,170 | 5.70 | 5.75 | 5.70 | 0 | 0 | 0 |
11/10/2011 |
5.70
|
5,970 | 5.66 | 5.75 | 5.38 | 0 | 0 | 0 |
10/10/2011 |
5.66
|
10 | 5.52 | 5.66 | 5.66 | 0 | 0 | 0 |
07/10/2011 |
5.52
|
14,720 | 5.56 | 5.70 | 5.52 | 0 | 0 | 0 |
06/10/2011 |
5.56
|
3,690 | 5.43 | 5.61 | 5.52 | 0 | 0 | 0 |
05/10/2011 |
5.43
|
1,190 | 5.24 | 5.47 | 5.43 | 0 | 0 | 0 |
04/10/2011 |
5.24
|
5,510 | 5.33 | 5.56 | 5.20 | 0 | 0 | 0 |
03/10/2011 |
5.33
|
12,430 | 5.61 | 5.61 | 5.33 | 0 | 1,300 | -0.0 |
30/09/2011 |
5.61
|
10 | 5.43 | 5.61 | 5.61 | 0 | 0 | 0 |
29/09/2011 |
5.43
|
3,760 | 5.43 | 5.47 | 5.33 | 0 | 0 | 0 |
28/09/2011 |
5.43
|
2,460 | 5.52 | 5.56 | 5.43 | 0 | 0 | 0 |
27/09/2011 |
5.52
|
14,020 | 5.43 | 5.52 | 5.43 | 0 | 370 | -0.0 |
26/09/2011 |
5.43
|
9,680 | 5.52 | 5.56 | 5.43 | 0 | 0 | 0 |
23/09/2011 |
5.52
|
2,620 | 5.38 | 5.61 | 5.43 | 0 | 0 | 0 |
22/09/2011 |
5.38
|
1,930 | 5.38 | 5.56 | 5.38 | 0 | 0 | 0 |
21/09/2011 |
5.38
|
6,080 | 5.52 | 5.61 | 5.38 | 0 | 0 | 0 |
20/09/2011 |
5.52
|
36,500 | 5.29 | 5.52 | 5.38 | 0 | 0 | 0 |
19/09/2011 |
5.29
|
21,060 | 5.06 | 5.29 | 5.06 | 0 | 0 | 0 |
16/09/2011 |
5.06
|
13,210 | 5.06 | 5.10 | 5.06 | 0 | 0 | 0 |
15/09/2011 |
5.06
|
19,910 | 5.06 | 5.15 | 4.97 | 0 | 0 | 0 |
14/09/2011 |
5.06
|
3,800 | 5.06 | 5.15 | 5.06 | 0 | 0 | 0 |
13/09/2011 |
5.06
|
23,350 | 5.01 | 5.10 | 4.92 | 0 | 0 | 0 |
12/09/2011 |
5.01
|
3,720 | 5.01 | 5.15 | 4.97 | 0 | 0 | 0 |
09/09/2011 |
5.01
|
27,240 | 4.97 | 5.10 | 4.97 | 0 | 0 | 0 |
08/09/2011 |
4.97
|
6,500 | 4.87 | 5.06 | 4.87 | 0 | 0 | 0 |
07/09/2011 |
4.87
|
3,700 | 4.97 | 4.97 | 4.87 | 0 | 0 | 0 |
06/09/2011 |
4.97
|
10,130 | 5.06 | 5.06 | 4.87 | 0 | 0 | 0 |
05/09/2011 |
5.06
|
310 | 5.01 | 5.06 | 4.83 | 0 | 0 | 0 |
01/09/2011 |
5.01
|
260 | 4.97 | 5.01 | 4.87 | 0 | 0 | 0 |
31/08/2011 |
4.97
|
950 | 4.97 | 5.01 | 4.87 | 0 | 0 | 0 |
30/08/2011 |
4.97
|
2,350 | 4.92 | 4.97 | 4.97 | 0 | 0 | 0 |
29/08/2011 |
4.92
|
9,820 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 |
26/08/2011 |
5.01
|
9,430 | 4.97 | 5.01 | 4.97 | 0 | 0 | 0 |
25/08/2011 |
4.97
|
740 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
24/08/2011 |
4.97
|
20 | 4.83 | 4.97 | 4.97 | 0 | 0 | 0 |
23/08/2011 |
4.83
|
2,080 | 4.87 | 4.87 | 4.83 | 0 | 0 | 0 |
22/08/2011 |
4.87
|
4,010 | 4.97 | 5.06 | 4.87 | 0 | 0 | 0 |
19/08/2011 |
4.97
|
20 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
18/08/2011 |
4.97
|
1,880 | 5.01 | 5.01 | 4.83 | 0 | 0 | 0 |
17/08/2011 |
5.01
|
260 | 5.06 | 5.06 | 4.87 | 0 | 0 | 0 |
16/08/2011 |
5.06
|
5,280 | 5.06 | 5.06 | 4.87 | 0 | 0 | 0 |
15/08/2011 |
5.06
|
980 | 4.87 | 5.06 | 5.06 | 0 | 0 | 0 |
12/08/2011 |
4.87
|
960 | 4.78 | 4.87 | 4.74 | 0 | 0 | 0 |
11/08/2011 |
4.78
|
50 | 5.01 | 5.01 | 4.78 | 0 | 0 | 0 |
10/08/2011 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
09/08/2011 |
5.01
|
4,660 | 4.87 | 5.06 | 4.69 | 0 | 0 | 0 |
08/08/2011 |
4.87
|
4,490 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
05/08/2011 |
4.87
|
3,110 | 4.97 | 4.97 | 4.87 | 0 | 0 | 0 |
04/08/2011 |
4.97
|
510 | 4.78 | 4.97 | 4.78 | 0 | 0 | 0 |
03/08/2011 |
4.78
|
7,000 | 4.97 | 4.97 | 4.78 | 0 | 0 | 0 |
02/08/2011 |
4.97
|
2,050 | 4.97 | 5.15 | 4.74 | 0 | 0 | 0 |
01/08/2011 |
4.97
|
330 | 4.87 | 4.97 | 4.97 | 0 | 0 | 0 |
29/07/2011 |
4.87
|
30 | 5.01 | 5.01 | 4.87 | 0 | 0 | 0 |
28/07/2011 |
5.01
|
1,190 | 5.06 | 5.06 | 4.87 | 0 | 0 | 0 |
27/07/2011 |
5.06
|
3,290 | 4.97 | 5.20 | 5.06 | 0 | 0 | 0 |
26/07/2011 |
4.97
|
580 | 4.83 | 4.97 | 4.83 | 0 | 0 | 0 |
25/07/2011 |
4.83
|
18,020 | 4.78 | 4.87 | 4.78 | 0 | 0 | 0 |
22/07/2011 |
4.78
|
4,160 | 4.83 | 4.83 | 4.78 | 0 | 0 | 0 |
21/07/2011 |
4.83
|
10 | 4.74 | 4.83 | 4.83 | 0 | 0 | 0 |
20/07/2011 |
4.74
|
50 | 4.87 | 4.87 | 4.69 | 0 | 0 | 0 |
19/07/2011 |
4.87
|
4,030 | 4.83 | 4.87 | 4.60 | 0 | 0 | 0 |
18/07/2011 |
4.83
|
1,029 | 5.01 | 5.01 | 4.83 | 0 | 0 | 0 |
15/07/2011 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
14/07/2011 |
5.01
|
12,890 | 4.87 | 5.01 | 4.83 | 0 | 0 | 0 |
13/07/2011 |
4.87
|
2,190 | 4.83 | 4.92 | 4.64 | 0 | 0 | 0 |
12/07/2011 |
4.83
|
14,730 | 4.78 | 4.87 | 4.83 | 0 | 0 | 0 |
11/07/2011 |
4.78
|
70 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
08/07/2011 |
4.78
|
500 | 4.69 | 4.78 | 4.78 | 0 | 0 | 0 |
07/07/2011 |
4.69
|
300 | 4.64 | 4.69 | 4.60 | 0 | 0 | 0 |
06/07/2011 |
4.64
|
4,210 | 4.83 | 4.83 | 4.64 | 0 | 0 | 0 |
05/07/2011 |
4.83
|
13,010 | 4.60 | 4.83 | 4.78 | 0 | 0 | 0 |
04/07/2011 |
4.60
|
2,230 | 4.64 | 4.64 | 4.51 | 0 | 0 | 0 |
01/07/2011 |
4.64
|
1,020 | 4.78 | 4.87 | 4.64 | 0 | 0 | 0 |
30/06/2011 |
4.78
|
10 | 5.01 | 5.01 | 4.78 | 0 | 0 | 0 |
29/06/2011 |
5.01
|
10 | 4.97 | 5.01 | 5.01 | 0 | 0 | 0 |
28/06/2011 |
4.97
|
2,030 | 4.87 | 5.01 | 4.83 | 0 | 0 | 0 |
27/06/2011 |
4.87
|
9,230 | 4.87 | 4.87 | 4.83 | 0 | 0 | 0 |
24/06/2011 |
4.87
|
100 | 4.78 | 4.87 | 4.87 | 0 | 0 | 0 |
23/06/2011 |
4.78
|
5,000 | 4.83 | 4.87 | 4.78 | 0 | 0 | 0 |