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) |
-0.10 | -4.17% | 509,500 | 0 | 0 |
2.20
2.40
2.30
|
2 tháng
(2024-07-22) |
-0.30 | -11.54% | 1,370,300 | 0 | 0 |
2.20
2.60
2.30
|
3 tháng
(2024-06-21) |
-0.50 | -17.86% | 2,791,200 | 600 | 0.0 |
2.20
2.80
2.30
|
6 tháng
(2024-03-25) |
-0.80 | -25.81% | 9,789,700 | 600 | 0.0 |
2.20
3.50
2.30
|
12 tháng
(2023-09-25) |
-1.30 | -36.11% | 23,956,600 | 600 | 0.0 |
2.20
3.60
2.30
|
24 tháng
(2022-09-30) |
-1.30 | -36.11% | 78,362,426 | 6,880 | 0.1 |
1.50
4.60
2.30
|
36 tháng
(2021-10-05) |
-1.19 | -34.10% | 182,100,233 | -470,350 | -2.1 |
1.50
9.43
2.30
|
60 tháng
(2019-10-16) |
0.20 | 9.52% | 207,629,563 | -94,700 | -0.6 |
1.50
9.43
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2011 |
4.89
|
132,800 | 4.82 | 4.89 | 4.68 | 500 | 0 | 0.0 |
17/11/2011 |
4.82
|
147,600 | 4.60 | 4.82 | 4.75 | 0 | 0 | 0 |
16/11/2011 |
4.60
|
16,230 | 4.39 | 4.60 | 4.60 | 0 | 0 | 0 |
15/11/2011 |
4.39
|
55,000 | 4.39 | 4.46 | 4.25 | 0 | 0 | 0 |
14/11/2011 |
4.39
|
127,880 | 4.39 | 4.60 | 4.25 | 0 | 30,040 | -0.2 |
11/11/2011 |
4.39
|
67,990 | 4.60 | 4.60 | 4.39 | 0 | 14,000 | -0.1 |
10/11/2011 |
4.60
|
24,540 | 4.68 | 4.68 | 4.46 | 0 | 0 | 0 |
09/11/2011 |
4.68
|
23,010 | 4.75 | 4.96 | 4.60 | 0 | 0 | 0 |
08/11/2011 |
4.75
|
9,510 | 4.75 | 4.75 | 4.60 | 0 | 0 | 0 |
07/11/2011 |
4.75
|
45,950 | 4.75 | 4.75 | 4.60 | 21,640 | 0 | 0.1 |
04/11/2011 |
4.75
|
3,820 | 4.75 | 4.82 | 4.75 | 0 | 0 | 0 |
03/11/2011 |
4.75
|
5,530 | 4.75 | 4.82 | 4.75 | 0 | 0 | 0 |
02/11/2011 |
4.75
|
29,230 | 4.89 | 4.89 | 4.75 | 0 | 0 | 0 |
01/11/2011 |
4.89
|
10,310 | 4.96 | 4.96 | 4.82 | 0 | 0 | 0 |
31/10/2011 |
4.96
|
11,410 | 5.10 | 5.24 | 4.96 | 0 | 0 | 0 |
28/10/2011 |
5.10
|
56,630 | 4.96 | 5.10 | 4.96 | 0 | 0 | 0 |
27/10/2011 |
4.96
|
16,070 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
26/10/2011 |
4.96
|
27,940 | 4.96 | 4.96 | 4.82 | 0 | 0 | 0 |
25/10/2011 |
4.96
|
16,630 | 4.96 | 4.96 | 4.89 | 0 | 0 | 0 |
24/10/2011 |
4.96
|
22,870 | 5.03 | 5.17 | 4.96 | 0 | 0 | 0 |
21/10/2011 |
5.03
|
35,860 | 4.82 | 5.03 | 4.82 | 0 | 0 | 0 |
20/10/2011 |
4.82
|
19,730 | 4.96 | 5.03 | 4.82 | 0 | 0 | 0 |
19/10/2011 |
4.96
|
31,100 | 4.82 | 4.96 | 4.75 | 0 | 0 | 0 |
18/10/2011 |
4.82
|
31,430 | 4.96 | 4.96 | 4.82 | 0 | 0 | 0 |
17/10/2011 |
4.96
|
22,750 | 5.10 | 5.10 | 4.89 | 0 | 0 | 0 |
14/10/2011 |
5.10
|
12,670 | 5.03 | 5.10 | 5.03 | 0 | 0 | 0 |
13/10/2011 |
5.03
|
54,540 | 4.89 | 5.03 | 4.82 | 0 | 0 | 0 |
12/10/2011 |
4.89
|
70,410 | 5.10 | 5.10 | 4.89 | 0 | 0 | 0 |
11/10/2011 |
5.10
|
19,880 | 5.24 | 5.24 | 5.03 | 0 | 0 | 0 |
10/10/2011 |
5.24
|
47,380 | 5.17 | 5.24 | 5.03 | 0 | 0 | 0 |
07/10/2011 |
5.17
|
25,850 | 5.10 | 5.24 | 5.10 | 0 | 0 | 0 |
06/10/2011 |
5.10
|
35,640 | 5.17 | 5.31 | 5.10 | 0 | 0 | 0 |
05/10/2011 |
5.17
|
33,240 | 5.10 | 5.31 | 5.10 | 0 | 0 | 0 |
04/10/2011 |
5.10
|
42,650 | 5.17 | 5.24 | 5.03 | 0 | 0 | 0 |
03/10/2011 |
5.17
|
43,790 | 5.38 | 5.38 | 5.17 | 0 | 0 | 0 |
30/09/2011 |
5.38
|
42,670 | 5.60 | 5.60 | 5.38 | 0 | 0 | 0 |
29/09/2011 |
5.60
|
392,730 | 5.60 | 5.81 | 5.38 | 0 | 0 | 0 |
28/09/2011 |
5.60
|
46,210 | 5.38 | 5.60 | 5.60 | 0 | 0 | 0 |
27/09/2011 |
5.38
|
52,320 | 5.17 | 5.38 | 5.31 | 0 | 0 | 0 |
26/09/2011 |
5.17
|
56,910 | 5.31 | 5.46 | 5.17 | 0 | 0 | 0 |
23/09/2011 |
5.31
|
15,630 | 5.46 | 5.53 | 5.31 | 0 | 0 | 0 |
22/09/2011 |
5.46
|
66,400 | 5.24 | 5.46 | 5.31 | 0 | 0 | 0 |
21/09/2011 |
5.24
|
39,230 | 5.24 | 5.38 | 5.17 | 100 | 0 | 0.0 |
20/09/2011 |
5.24
|
61,020 | 5.38 | 5.38 | 5.17 | 0 | 0 | 0 |
19/09/2011 |
5.38
|
36,650 | 5.38 | 5.38 | 5.24 | 100 | 0 | 0.0 |
16/09/2011 |
5.38
|
83,370 | 5.60 | 5.60 | 5.38 | 0 | 0 | 0 |
15/09/2011 |
5.60
|
98,980 | 5.74 | 5.74 | 5.46 | 0 | 0 | 0 |
14/09/2011 |
5.74
|
103,240 | 6.02 | 6.16 | 5.74 | 0 | 0 | 0 |
13/09/2011 |
6.02
|
142,430 | 5.88 | 6.02 | 5.81 | 0 | 0 | 0 |
12/09/2011 |
5.88
|
106,760 | 5.67 | 5.95 | 5.67 | 0 | 0 | 0 |
09/09/2011 |
5.67
|
258,520 | 5.53 | 5.74 | 5.53 | 0 | 0 | 0 |
08/09/2011 |
5.53
|
112,770 | 5.31 | 5.53 | 5.46 | 0 | 0 | 0 |
07/09/2011 |
5.31
|
42,930 | 5.17 | 5.31 | 5.17 | 0 | 0 | 0 |
06/09/2011 |
5.17
|
25,850 | 5.31 | 5.31 | 5.17 | 0 | 0 | 0 |
05/09/2011 |
5.31
|
25,890 | 5.46 | 5.46 | 5.31 | 0 | 0 | 0 |
01/09/2011 |
5.46
|
61,310 | 5.31 | 5.46 | 5.31 | 0 | 0 | 0 |
31/08/2011 |
5.31
|
36,310 | 5.53 | 5.53 | 5.31 | 0 | 0 | 0 |
30/08/2011 |
5.53
|
55,900 | 5.46 | 5.60 | 5.46 | 0 | 0 | 0 |
29/08/2011 |
5.46
|
29,420 | 5.24 | 5.46 | 5.31 | 0 | 0 | 0 |
26/08/2011 |
5.24
|
31,830 | 5.24 | 5.31 | 5.03 | 0 | 0 | 0 |
25/08/2011 |
5.24
|
10,860 | 5.24 | 5.31 | 5.17 | 0 | 0 | 0 |
24/08/2011 |
5.24
|
12,310 | 5.38 | 5.46 | 5.24 | 0 | 0 | 0 |
23/08/2011 |
5.38
|
26,660 | 5.38 | 5.38 | 5.24 | 0 | 0 | 0 |
22/08/2011 |
5.38
|
83,890 | 5.17 | 5.38 | 5.24 | 0 | 0 | 0 |
19/08/2011 |
5.17
|
5,680 | 5.31 | 5.31 | 5.17 | 0 | 0 | 0 |
18/08/2011 |
5.31
|
20,730 | 5.31 | 5.38 | 5.17 | 0 | 7,000 | -0.1 |
17/08/2011 |
5.31
|
59,160 | 5.24 | 5.31 | 5.03 | 0 | 0 | 0 |
16/08/2011 |
5.24
|
560 | 5.17 | 5.31 | 5.24 | 0 | 0 | 0 |
15/08/2011 |
5.17
|
49,400 | 5.38 | 5.38 | 5.17 | 0 | 5,040 | -0.0 |
12/08/2011 |
5.38
|
30 | 5.31 | 5.38 | 5.38 | 0 | 0 | 0 |
11/08/2011 |
5.31
|
14,340 | 5.38 | 5.38 | 5.17 | 0 | 0 | 0 |
10/08/2011 |
5.38
|
23,240 | 5.31 | 5.53 | 5.24 | 0 | 0 | 0 |
09/08/2011 |
5.31
|
15,390 | 5.31 | 5.31 | 5.10 | 0 | 0 | 0 |
08/08/2011 |
5.31
|
6,090 | 5.31 | 5.38 | 5.17 | 0 | 0 | 0 |
05/08/2011 |
5.31
|
25,350 | 5.31 | 5.46 | 5.31 | 0 | 0 | 0 |
04/08/2011 |
5.31
|
86,990 | 5.10 | 5.31 | 5.03 | 0 | 0 | 0 |
03/08/2011 |
5.10
|
10,230 | 5.31 | 5.31 | 5.10 | 0 | 0 | 0 |
02/08/2011 |
5.31
|
39,730 | 5.46 | 5.53 | 5.24 | 0 | 0 | 0 |
01/08/2011 |
5.46
|
14,880 | 5.46 | 5.53 | 5.38 | 0 | 0 | 0 |
29/07/2011 |
5.46
|
28,600 | 5.46 | 5.60 | 5.38 | 0 | 0 | 0 |
28/07/2011 |
5.46
|
22,690 | 5.46 | 5.53 | 5.38 | 0 | 0 | 0 |
27/07/2011 |
5.46
|
960 | 5.38 | 5.46 | 5.31 | 0 | 0 | 0 |
26/07/2011 |
5.38
|
27,790 | 5.38 | 5.38 | 5.24 | 0 | 0 | 0 |
25/07/2011 |
5.38
|
23,070 | 5.60 | 5.60 | 5.38 | 0 | 0 | 0 |
22/07/2011 |
5.60
|
26,620 | 5.53 | 5.60 | 5.31 | 0 | 0 | 0 |
21/07/2011 |
5.53
|
17,240 | 5.53 | 5.60 | 5.31 | 0 | 0 | 0 |
20/07/2011 |
5.53
|
39,110 | 5.31 | 5.53 | 5.38 | 0 | 0 | 0 |
19/07/2011 |
5.31
|
38,410 | 5.53 | 5.67 | 5.31 | 0 | 0 | 0 |
18/07/2011 |
5.53
|
1,083 | 5.60 | 5.60 | 5.53 | 0 | 0 | 0 |
15/07/2011 |
5.60
|
3,100 | 5.67 | 5.67 | 5.60 | 0 | 0 | 0 |
14/07/2011 |
5.67
|
11,180 | 5.67 | 5.67 | 5.46 | 0 | 0 | 0 |
13/07/2011 |
5.67
|
16,340 | 5.60 | 5.74 | 5.53 | 0 | 0 | 0 |
12/07/2011 |
5.60
|
43,250 | 5.67 | 5.67 | 5.46 | 0 | 0 | 0 |
11/07/2011 |
5.67
|
4,040 | 5.81 | 5.88 | 5.67 | 0 | 0 | 0 |
08/07/2011 |
5.81
|
1,950 | 5.81 | 5.81 | 5.67 | 0 | 0 | 0 |
07/07/2011 |
5.81
|
2,200 | 5.88 | 5.88 | 5.67 | 0 | 0 | 0 |
06/07/2011 |
5.88
|
35,890 | 5.88 | 5.88 | 5.67 | 0 | 0 | 0 |
05/07/2011 |
5.88
|
10,060 | 5.67 | 5.95 | 5.88 | 0 | 0 | 0 |
04/07/2011 |
5.67
|
25,310 | 5.67 | 5.67 | 5.53 | 0 | 0 | 0 |
01/07/2011 |
5.67
|
84,030 | 5.74 | 5.81 | 5.67 | 0 | 0 | 0 |