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) |
-0.30 | -1.70% | 13,000 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 20,000 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-24) |
-2.59 | -13.03% | 32,300 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 74,900 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-26) |
1.49 | 9.40% | 210,100 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-10-03) |
-9.59 | -35.66% | 944,458 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-06) |
2.93 | 20.37% | 2,975,315 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-17) |
3.77 | 27.89% | 3,504,675 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2011 |
4.47
|
13,800 | 4.73 | 4.73 | 4.41 | 0 | 0 | 0 |
23/11/2011 |
4.73
|
21,100 | 4.54 | 4.85 | 4.60 | 0 | 0 | 0 |
22/11/2011 |
4.54
|
38,200 | 4.85 | 4.98 | 4.54 | 0 | 2,000 | -0.0 |
21/11/2011 |
4.85
|
18,900 | 4.98 | 5.10 | 4.73 | 0 | 0 | 0 |
18/11/2011 |
4.98
|
39,500 | 5.23 | 5.29 | 4.98 | 0 | 0 | 0 |
17/11/2011 |
5.23
|
24,100 | 5.48 | 5.48 | 5.23 | 0 | 0 | 0 |
16/11/2011 |
5.48
|
34,300 | 5.48 | 5.67 | 5.23 | 0 | 0 | 0 |
15/11/2011 |
5.48
|
900 | 5.29 | 5.48 | 5.42 | 0 | 0 | 0 |
14/11/2011 |
5.29
|
51,300 | 5.61 | 5.61 | 5.29 | 0 | 0 | 0 |
11/11/2011 |
5.61
|
26,900 | 5.67 | 5.80 | 5.55 | 0 | 0 | 0 |
10/11/2011 |
5.67
|
63,900 | 5.80 | 5.80 | 5.61 | 0 | 0 | 0 |
09/11/2011 |
5.80
|
32,100 | 6.11 | 6.11 | 5.80 | 0 | 0 | 0 |
08/11/2011 |
6.11
|
13,400 | 5.73 | 6.11 | 5.80 | 0 | 0 | 0 |
07/11/2011 |
5.73
|
50,800 | 5.86 | 6.05 | 5.67 | 0 | 0 | 0 |
04/11/2011 |
5.86
|
34,500 | 5.99 | 6.30 | 5.86 | 0 | 2,000 | -0.0 |
03/11/2011 |
5.99
|
32,900 | 6.11 | 6.36 | 5.92 | 0 | 0 | 0 |
02/11/2011 |
6.11
|
33,700 | 6.49 | 6.49 | 6.11 | 0 | 0 | 0 |
01/11/2011 |
6.49
|
20,200 | 6.62 | 6.93 | 6.49 | 0 | 0 | 0 |
31/10/2011 |
6.62
|
46,400 | 6.81 | 7.25 | 6.62 | 0 | 0 | 0 |
28/10/2011 |
6.81
|
48,100 | 6.36 | 6.81 | 6.68 | 0 | 0 | 0 |
27/10/2011 |
6.36
|
52,800 | 5.92 | 6.36 | 6.11 | 0 | 0 | 0 |
26/10/2011 |
5.92
|
11,500 | 5.99 | 6.24 | 5.80 | 0 | 0 | 0 |
25/10/2011 |
5.99
|
16,500 | 5.92 | 6.05 | 5.86 | 0 | 0 | 0 |
24/10/2011 |
5.92
|
20,400 | 6.11 | 6.18 | 5.73 | 0 | 0 | 0 |
21/10/2011 |
6.11
|
36,900 | 5.86 | 6.11 | 5.86 | 0 | 0 | 0 |
20/10/2011 |
5.86
|
17,000 | 5.86 | 6.11 | 5.73 | 0 | 300 | -0.0 |
19/10/2011 |
5.86
|
37,500 | 5.86 | 6.24 | 5.61 | 0 | 5,000 | -0.0 |
18/10/2011 |
5.86
|
95,800 | 6.24 | 6.30 | 5.86 | 0 | 0 | 0 |
17/10/2011 |
6.24
|
61,600 | 6.62 | 6.81 | 6.24 | 0 | 0 | 0 |
14/10/2011 |
6.62
|
49,400 | 6.36 | 6.87 | 6.18 | 0 | 400 | -0.0 |
13/10/2011 |
6.36
|
106,200 | 6.74 | 6.74 | 6.36 | 0 | 0 | 0 |
12/10/2011 |
6.74
|
106,000 | 7.18 | 7.31 | 6.74 | 0 | 0 | 0 |
11/10/2011 |
7.18
|
59,700 | 7.18 | 7.62 | 7.12 | 0 | 900 | -0.0 |
10/10/2011 |
7.18
|
51,500 | 7.44 | 7.69 | 7.18 | 0 | 0 | 0 |
07/10/2011 |
7.44
|
22,800 | 7.75 | 8.13 | 7.44 | 0 | 0 | 0 |
06/10/2011 |
7.75
|
78,800 | 7.75 | 8.07 | 7.37 | 0 | 0 | 0 |
05/10/2011 |
7.75
|
59,800 | 8.00 | 8.44 | 7.69 | 4,400 | 0 | 0.1 |
04/10/2011 |
8.00
|
203,600 | 7.94 | 8.32 | 7.94 | 0 | 0 | 0 |
03/10/2011 |
7.94
|
92,200 | 7.50 | 7.94 | 7.50 | 0 | 0 | 0 |
30/09/2011 |
7.50
|
50,000 | 7.56 | 7.62 | 6.93 | 0 | 0 | 0 |
29/09/2011 |
7.56
|
62,800 | 7.69 | 7.75 | 7.18 | 0 | 0 | 0 |
28/09/2011 |
7.69
|
127,400 | 7.37 | 7.69 | 7.25 | 0 | 0 | 0 |
27/09/2011 |
7.37
|
106,200 | 7.56 | 7.69 | 7.37 | 0 | 0 | 0 |
26/09/2011 |
7.56
|
228,600 | 7.62 | 8.13 | 7.37 | 0 | 0 | 0 |
23/09/2011 |
7.62
|
366,300 | 7.18 | 7.62 | 7.37 | 0 | 0 | 0 |
22/09/2011 |
7.18
|
20,900 | 6.74 | 7.18 | 7.18 | 0 | 0 | 0 |
21/09/2011 |
6.74
|
33,600 | 6.30 | 6.74 | 6.74 | 0 | 0 | 0 |
20/09/2011 |
6.30
|
71,000 | 5.92 | 6.30 | 6.30 | 0 | 0 | 0 |
19/09/2011 |
5.92
|
91,700 | 5.61 | 5.92 | 5.92 | 0 | 0 | 0 |
16/09/2011 |
5.61
|
124,100 | 5.29 | 5.61 | 5.29 | 0 | 0 | 0 |
15/09/2011 |
5.29
|
22,500 | 5.42 | 5.61 | 5.23 | 0 | 0 | 0 |
14/09/2011 |
5.42
|
54,100 | 5.42 | 5.80 | 5.42 | 0 | 0 | 0 |
13/09/2011 |
5.42
|
53,800 | 5.23 | 5.42 | 5.36 | 0 | 0 | 0 |
12/09/2011 |
5.23
|
38,900 | 5.17 | 5.29 | 4.92 | 0 | 0 | 0 |
09/09/2011 |
5.17
|
7,900 | 5.10 | 5.17 | 5.04 | 0 | 0 | 0 |
08/09/2011 |
5.10
|
30,500 | 5.23 | 5.36 | 5.10 | 0 | 0 | 0 |
07/09/2011 |
5.23
|
37,100 | 4.98 | 5.23 | 5.04 | 0 | 0 | 0 |
06/09/2011 |
4.98
|
4,900 | 5.04 | 5.04 | 4.92 | 0 | 0 | 0 |
05/09/2011 |
5.04
|
13,000 | 5.04 | 5.04 | 4.92 | 0 | 0 | 0 |
01/09/2011 |
5.04
|
27,800 | 4.98 | 5.04 | 4.92 | 0 | 0 | 0 |
31/08/2011 |
4.98
|
13,700 | 5.04 | 5.04 | 4.85 | 0 | 0 | 0 |
30/08/2011 |
5.04
|
14,400 | 5.10 | 5.17 | 4.98 | 0 | 0 | 0 |
29/08/2011 |
5.10
|
9,400 | 4.98 | 5.10 | 5.04 | 0 | 0 | 0 |
26/08/2011 |
4.98
|
28,500 | 5.17 | 5.17 | 4.98 | 0 | 0 | 0 |
25/08/2011 |
5.17
|
11,300 | 4.98 | 5.29 | 4.98 | 0 | 0 | 0 |
24/08/2011 |
4.98
|
35,400 | 4.92 | 5.04 | 4.92 | 0 | 0 | 0 |
23/08/2011 |
4.92
|
47,800 | 5.23 | 5.23 | 4.92 | 0 | 0 | 0 |
22/08/2011 |
5.23
|
54,800 | 4.98 | 5.29 | 4.98 | 0 | 0 | 0 |
19/08/2011 |
4.98
|
62,900 | 5.10 | 5.10 | 4.92 | 0 | 0 | 0 |
18/08/2011 |
5.10
|
34,100 | 5.04 | 5.36 | 5.10 | 0 | 0 | 0 |
17/08/2011 |
5.04
|
37,000 | 5.10 | 5.23 | 5.04 | 0 | 0 | 0 |
16/08/2011 |
5.10
|
99,900 | 5.04 | 5.48 | 5.04 | 0 | 0 | 0 |
15/08/2011 |
5.04
|
113,700 | 4.85 | 5.17 | 5.04 | 0 | 0 | 0 |
12/08/2011 |
4.85
|
28,900 | 4.60 | 4.85 | 4.73 | 0 | 0 | 0 |
11/08/2011 |
4.60
|
75,400 | 4.41 | 4.60 | 4.41 | 0 | 0 | 0 |
10/08/2011 |
4.41
|
67,400 | 4.28 | 4.41 | 4.28 | 0 | 0 | 0 |
09/08/2011 |
4.28
|
70,000 | 4.28 | 4.28 | 4.10 | 0 | 0 | 0 |
08/08/2011 |
4.28
|
44,200 | 4.35 | 4.35 | 4.28 | 0 | 0 | 0 |
05/08/2011 |
4.35
|
49,800 | 4.22 | 4.41 | 4.28 | 0 | 0 | 0 |
04/08/2011 |
4.22
|
30,700 | 3.97 | 4.22 | 3.97 | 0 | 0 | 0 |
03/08/2011 |
3.97
|
13,100 | 4.10 | 4.10 | 3.97 | 0 | 0 | 0 |
02/08/2011 |
4.10
|
37,500 | 3.97 | 4.16 | 3.91 | 0 | 0 | 0 |
01/08/2011 |
3.97
|
1,000 | 4.03 | 4.03 | 3.97 | 0 | 0 | 0 |
29/07/2011 |
4.03
|
19,600 | 4.03 | 4.16 | 3.97 | 0 | 0 | 0 |
28/07/2011 |
4.03
|
7,800 | 4.10 | 4.10 | 4.03 | 0 | 0 | 0 |
27/07/2011 |
4.10
|
19,600 | 4.16 | 4.16 | 4.10 | 0 | 0 | 0 |
26/07/2011 |
4.16
|
18,300 | 4.10 | 4.16 | 4.10 | 0 | 0 | 0 |
25/07/2011 |
4.10
|
7,100 | 4.10 | 4.28 | 4.10 | 0 | 0 | 0 |
22/07/2011 |
4.10
|
20,900 | 4.16 | 4.35 | 4.10 | 0 | 0 | 0 |
21/07/2011 |
4.16
|
7,000 | 4.16 | 4.16 | 4.10 | 0 | 0 | 0 |
20/07/2011 |
4.16
|
8,500 | 4.10 | 4.28 | 4.10 | 0 | 0 | 0 |
19/07/2011 |
4.10
|
18,200 | 4.10 | 4.22 | 4.10 | 0 | 0 | 0 |
18/07/2011 |
4.10
|
29,700 | 4.10 | 4.16 | 4.10 | 0 | 0 | 0 |
15/07/2011 |
4.10
|
6,400 | 4.03 | 4.28 | 4.03 | 0 | 0 | 0 |
14/07/2011 |
4.03
|
3,700 | 3.97 | 4.35 | 3.84 | 0 | 0 | 0 |
13/07/2011 |
3.97
|
4,400 | 3.91 | 4.16 | 3.97 | 0 | 0 | 0 |
12/07/2011 |
3.91
|
13,800 | 4.03 | 4.10 | 3.91 | 0 | 0 | 0 |
11/07/2011 |
4.03
|
7,400 | 4.16 | 4.16 | 4.03 | 0 | 0 | 0 |
08/07/2011 |
4.16
|
200 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
07/07/2011 |
4.16
|
5,500 | 4.16 | 4.35 | 4.16 | 0 | 0 | 0 |