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 | -3.33% | 646,000 | 0 | 0 |
2.80
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.60 | -17.14% | 1,803,800 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-06-21) |
-1 | -25.64% | 3,111,000 | 100 | 0.0 |
2.80
3.90
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 9,567,300 | -21,500 | -0.1 |
2.80
4.70
2.90
|
12 tháng
(2023-09-25) |
-1.60 | -35.56% | 18,256,600 | 23,700 | -0.0 |
2.80
4.70
2.90
|
24 tháng
(2022-09-30) |
-1.60 | -35.56% | 53,199,347 | 68,400 | 0.1 |
2.30
5.90
2.90
|
36 tháng
(2021-10-05) |
-1.50 | -34.09% | 137,151,258 | 390,159 | 2.1 |
2.30
12
2.90
|
60 tháng
(2019-10-16) |
1.71 | 143.70% | 217,422,996 | 195,399 | 1.7 |
1
12
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2011 |
4.87
|
17,690 | 4.95 | 4.95 | 4.79 | 0 | 0 | 0 |
17/11/2011 |
4.95
|
54,190 | 4.79 | 4.95 | 4.79 | 0 | 18,000 | -0.1 |
16/11/2011 |
4.79
|
36,620 | 4.79 | 4.87 | 4.79 | 0 | 10,540 | -0.1 |
15/11/2011 |
4.79
|
16,160 | 4.87 | 4.95 | 4.79 | 0 | 1,400 | -0.0 |
14/11/2011 |
4.87
|
29,700 | 4.79 | 4.87 | 4.70 | 0 | 5,500 | -0.0 |
11/11/2011 |
4.79
|
5,650 | 5.04 | 5.04 | 4.79 | 0 | 150 | -0.0 |
10/11/2011 |
5.04
|
52,100 | 5.04 | 5.04 | 4.87 | 0 | 0 | 0 |
09/11/2011 |
5.04
|
99,410 | 4.87 | 5.04 | 4.87 | 0 | 0 | 0 |
08/11/2011 |
4.87
|
148,450 | 4.70 | 4.87 | 4.87 | 0 | 0 | 0 |
07/11/2011 |
4.70
|
40,960 | 4.70 | 4.70 | 4.62 | 1,140 | 0 | 0.0 |
04/11/2011 |
4.70
|
14,270 | 4.79 | 4.79 | 4.62 | 0 | 0 | 0 |
03/11/2011 |
4.79
|
16,410 | 4.70 | 4.79 | 4.62 | 0 | 0 | 0 |
02/11/2011 |
4.70
|
51,060 | 4.87 | 4.87 | 4.70 | 0 | 0 | 0 |
01/11/2011 |
4.87
|
14,700 | 4.87 | 4.87 | 4.79 | 0 | 0 | 0 |
31/10/2011 |
4.87
|
22,620 | 4.79 | 4.95 | 4.87 | 0 | 0 | 0 |
28/10/2011 |
4.79
|
129,300 | 4.62 | 4.79 | 4.62 | 0 | 0 | 0 |
27/10/2011 |
4.62
|
1,250 | 4.70 | 4.70 | 4.62 | 0 | 0 | 0 |
26/10/2011 |
4.70
|
31,010 | 4.70 | 4.87 | 4.62 | 0 | 0 | 0 |
25/10/2011 |
4.70
|
9,720 | 4.87 | 4.95 | 4.70 | 0 | 0 | 0 |
24/10/2011 |
4.87
|
22,400 | 4.95 | 5.04 | 4.87 | 0 | 0 | 0 |
21/10/2011 |
4.95
|
26,130 | 4.79 | 4.95 | 4.87 | 0 | 0 | 0 |
20/10/2011 |
4.79
|
15,430 | 4.79 | 4.87 | 4.70 | 0 | 0 | 0 |
19/10/2011 |
4.79
|
23,460 | 4.79 | 4.87 | 4.70 | 0 | 0 | 0 |
18/10/2011 |
4.79
|
23,980 | 4.87 | 4.87 | 4.70 | 0 | 0 | 0 |
17/10/2011 |
4.87
|
20,480 | 4.87 | 4.87 | 4.79 | 0 | 0 | 0 |
14/10/2011 |
4.87
|
24,800 | 4.87 | 4.95 | 4.79 | 0 | 0 | 0 |
13/10/2011 |
4.87
|
42,650 | 4.87 | 4.95 | 4.79 | 0 | 0 | 0 |
12/10/2011 |
4.87
|
116,390 | 5.04 | 5.04 | 4.87 | 0 | 0 | 0 |
11/10/2011 |
5.04
|
146,060 | 5.12 | 5.21 | 5.04 | 0 | 0 | 0 |
10/10/2011 |
5.12
|
29,330 | 5.29 | 5.29 | 5.04 | 0 | 0 | 0 |
07/10/2011 |
5.29
|
20,240 | 5.29 | 5.37 | 5.12 | 0 | 0 | 0 |
06/10/2011 |
5.29
|
123,620 | 5.12 | 5.37 | 5.12 | 0 | 0 | 0 |
05/10/2011 |
5.12
|
223,950 | 5.37 | 5.37 | 5.12 | 0 | 0 | 0 |
04/10/2011 |
5.37
|
32,970 | 5.46 | 5.46 | 5.21 | 0 | 0 | 0 |
03/10/2011 |
5.46
|
34,590 | 5.54 | 5.54 | 5.29 | 0 | 0 | 0 |
30/09/2011 |
5.54
|
129,100 | 5.71 | 5.71 | 5.46 | 0 | 10,000 | -0.1 |
29/09/2011 |
5.71
|
641,580 | 5.46 | 5.71 | 5.46 | 0 | 10,000 | -0.1 |
28/09/2011 |
5.46
|
47,250 | 5.21 | 5.46 | 5.46 | 0 | 0 | 0 |
27/09/2011 |
5.21
|
39,000 | 5.12 | 5.21 | 5.12 | 0 | 0 | 0 |
26/09/2011 |
5.12
|
32,250 | 5.29 | 5.29 | 5.12 | 0 | 0 | 0 |
23/09/2011 |
5.29
|
78,390 | 5.21 | 5.37 | 5.21 | 0 | 0 | 0 |
22/09/2011 |
5.21
|
39,880 | 5.04 | 5.21 | 4.95 | 0 | 0 | 0 |
21/09/2011 |
5.04
|
13,200 | 5.04 | 5.04 | 4.95 | 0 | 0 | 0 |
20/09/2011 |
5.04
|
28,710 | 5.12 | 5.12 | 4.95 | 0 | 0 | 0 |
19/09/2011 |
5.12
|
6,110 | 5.04 | 5.21 | 4.95 | 100 | 0 | 0.0 |
16/09/2011 |
5.04
|
87,010 | 5.29 | 5.29 | 5.04 | 0 | 0 | 0 |
15/09/2011 |
5.29
|
168,960 | 5.54 | 5.54 | 5.29 | 0 | 10,000 | -0.1 |
14/09/2011 |
5.54
|
229,110 | 5.37 | 5.63 | 5.37 | 0 | 0 | 0 |
13/09/2011 |
5.37
|
124,470 | 5.12 | 5.37 | 5.29 | 20,000 | 0 | 0.1 |
12/09/2011 |
5.12
|
123,740 | 4.95 | 5.12 | 5.04 | 0 | 0 | 0 |
09/09/2011 |
4.95
|
136,460 | 4.79 | 4.95 | 4.79 | 0 | 0 | 0 |
08/09/2011 |
4.79
|
120,990 | 4.70 | 4.87 | 4.79 | 0 | 0 | 0 |
07/09/2011 |
4.70
|
69,150 | 4.62 | 4.70 | 4.53 | 0 | 4,000 | -0.0 |
06/09/2011 |
4.62
|
28,770 | 4.79 | 4.79 | 4.62 | 0 | 0 | 0 |
05/09/2011 |
4.79
|
13,860 | 4.79 | 4.95 | 4.62 | 0 | 0 | 0 |
01/09/2011 |
4.79
|
42,880 | 4.62 | 4.79 | 4.70 | 0 | 0 | 0 |
31/08/2011 |
4.62
|
50,910 | 4.62 | 4.79 | 4.53 | 0 | 0 | 0 |
30/08/2011 |
4.62
|
87,650 | 4.45 | 4.62 | 4.53 | 0 | 0 | 0 |
29/08/2011 |
4.45
|
42,240 | 4.37 | 4.45 | 4.37 | 0 | 0 | 0 |
26/08/2011 |
4.37
|
30,110 | 4.53 | 4.53 | 4.37 | 0 | 3,000 | -0.0 |
25/08/2011 |
4.53
|
18,930 | 4.45 | 4.53 | 4.45 | 0 | 3,000 | -0.0 |
24/08/2011 |
4.45
|
8,690 | 4.62 | 4.62 | 4.45 | 0 | 0 | 0 |
23/08/2011 |
4.62
|
8,210 | 4.70 | 4.70 | 4.53 | 0 | 0 | 0 |
22/08/2011 |
4.70
|
39,200 | 4.53 | 4.70 | 4.53 | 0 | 0 | 0 |
19/08/2011 |
4.53
|
13,180 | 4.53 | 4.62 | 4.45 | 0 | 0 | 0 |
18/08/2011 |
4.53
|
29,970 | 4.53 | 4.70 | 4.53 | 0 | 0 | 0 |
17/08/2011 |
4.53
|
23,580 | 4.37 | 4.53 | 4.37 | 0 | 0 | 0 |
16/08/2011 |
4.37
|
4,030 | 4.37 | 4.45 | 4.37 | 0 | 0 | 0 |
15/08/2011 |
4.37
|
14,470 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
12/08/2011 |
4.37
|
8,140 | 4.28 | 4.37 | 4.28 | 0 | 0 | 0 |
11/08/2011 |
4.28
|
22,500 | 4.45 | 4.45 | 4.28 | 0 | 0 | 0 |
10/08/2011 |
4.45
|
9,410 | 4.37 | 4.45 | 4.28 | 0 | 0 | 0 |
09/08/2011 |
4.37
|
27,770 | 4.53 | 4.53 | 4.37 | 0 | 0 | 0 |
08/08/2011 |
4.53
|
10,880 | 4.62 | 4.62 | 4.45 | 0 | 0 | 0 |
05/08/2011 |
4.62
|
22,030 | 4.70 | 4.70 | 4.53 | 0 | 0 | 0 |
04/08/2011 |
4.70
|
45,710 | 4.53 | 4.70 | 4.45 | 6,000 | 0 | 0.0 |
03/08/2011 |
4.53
|
10,130 | 4.70 | 4.70 | 4.53 | 0 | 3,270 | -0.0 |
02/08/2011 |
4.70
|
12,610 | 4.70 | 4.70 | 4.53 | 0 | 0 | 0 |
01/08/2011 |
4.70
|
13,510 | 4.70 | 4.70 | 4.53 | 0 | 0 | 0 |
29/07/2011 |
4.70
|
970 | 4.70 | 4.79 | 4.62 | 0 | 0 | 0 |
28/07/2011 |
4.70
|
6,740 | 4.62 | 4.79 | 4.62 | 0 | 0 | 0 |
27/07/2011 |
4.62
|
10,830 | 4.62 | 4.70 | 4.53 | 0 | 0 | 0 |
26/07/2011 |
4.62
|
23,940 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 |
25/07/2011 |
4.62
|
20,140 | 4.62 | 4.70 | 4.62 | 0 | 0 | 0 |
22/07/2011 |
4.62
|
12,850 | 4.70 | 4.70 | 4.62 | 0 | 0 | 0 |
21/07/2011 |
4.70
|
25,700 | 4.79 | 4.87 | 4.62 | 0 | 0 | 0 |
20/07/2011 |
4.79
|
12,700 | 4.79 | 4.79 | 4.62 | 0 | 0 | 0 |
19/07/2011 |
4.79
|
19,040 | 4.79 | 4.87 | 4.62 | 0 | 0 | 0 |
18/07/2011 |
4.79
|
343 | 4.87 | 4.87 | 4.79 | 0 | 0 | 0 |
15/07/2011 |
4.87
|
30,330 | 4.87 | 5.04 | 4.87 | 0 | 0 | 0 |
14/07/2011 |
4.87
|
30,550 | 4.87 | 4.87 | 4.70 | 0 | 0 | 0 |
13/07/2011 |
4.87
|
15,310 | 4.70 | 4.87 | 4.70 | 0 | 0 | 0 |
12/07/2011 |
4.70
|
42,550 | 4.70 | 4.70 | 4.53 | 0 | 0 | 0 |
11/07/2011 |
4.70
|
3,670 | 4.70 | 4.79 | 4.62 | 0 | 0 | 0 |
08/07/2011 |
4.70
|
23,940 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
07/07/2011 |
4.79
|
11,460 | 4.87 | 4.95 | 4.79 | 0 | 0 | 0 |
06/07/2011 |
4.87
|
3,710 | 4.95 | 5.12 | 4.87 | 0 | 2,510 | -0.0 |
05/07/2011 |
4.95
|
31,790 | 4.79 | 4.95 | 4.87 | 0 | 0 | 0 |
04/07/2011 |
4.79
|
59,770 | 4.79 | 4.87 | 4.62 | 0 | 0 | 0 |
01/07/2011 |
4.79
|
33,160 | 5.04 | 5.04 | 4.79 | 0 | 0 | 0 |