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) |
-0.47 | -7.87% | 32,981,800 | 24,800 | -0.0 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 56,364,500 | 355,100 | 1.9 |
5.28
6.48
5.50
|
3 tháng
(2024-06-21) |
-1.50 | -21.43% | 76,881,000 | 472,896 | 2.7 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 227,221,000 | -99,516 | -1.7 |
5.28
8
5.50
|
12 tháng
(2023-09-25) |
-1.95 | -26.17% | 555,787,100 | 198,277 | 0.1 |
5.28
8
5.50
|
24 tháng
(2022-09-30) |
-2.96 | -35.01% | 1,942,755,000 | 67,414 | 1.7 |
3.86
9.53
5.50
|
36 tháng
(2021-10-05) |
-6.07 | -52.48% | 3,908,730,000 | -1,695,916 | -43.7 |
3.86
24.26
5.50
|
60 tháng
(2019-10-16) |
0.11 | 1.99% | 6,211,167,140 | -4,555,126 | -68.4 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
3.08
|
367,100 | 3.26 | 3.26 | 3.08 | 0 | 39,000 | -0.3 |
18/11/2011 |
3.26
|
225,100 | 3.30 | 3.30 | 3.17 | 0 | 0 | 0 |
17/11/2011 |
3.30
|
724,300 | 3.30 | 3.43 | 3.26 | 0 | 0 | 0 |
16/11/2011 |
3.30
|
757,000 | 3.17 | 3.30 | 3.12 | 0 | 0 | 0 |
15/11/2011 |
3.17
|
1,207,400 | 3.34 | 3.34 | 3.12 | 30,000 | 55,000 | -0.2 |
14/11/2011 |
3.34
|
70,100 | 3.52 | 3.52 | 3.34 | 0 | 0 | 0 |
11/11/2011 |
3.52
|
437,900 | 3.66 | 3.75 | 3.52 | 0 | 50,000 | -0.4 |
10/11/2011 |
3.66
|
340,700 | 3.83 | 3.83 | 3.66 | 0 | 0 | 0 |
09/11/2011 |
3.83
|
224,300 | 3.83 | 3.97 | 3.83 | 2,000 | 0 | 0.0 |
08/11/2011 |
3.83
|
264,700 | 3.88 | 3.97 | 3.79 | 0 | 0 | 0 |
07/11/2011 |
3.88
|
276,800 | 3.97 | 4.01 | 3.83 | 20,000 | 0 | 0.2 |
04/11/2011 |
3.97
|
197,800 | 4.06 | 4.10 | 3.97 | 0 | 0 | 0 |
03/11/2011 |
4.06
|
327,700 | 4.06 | 4.10 | 4.01 | 0 | 0 | 0 |
02/11/2011 |
4.06
|
416,500 | 4.19 | 4.19 | 4.01 | 13,300 | 0 | 0.1 |
01/11/2011 |
4.19
|
463,500 | 4.46 | 4.46 | 4.19 | 30,000 | 0 | 0.3 |
31/10/2011 |
4.46
|
634,000 | 4.46 | 4.68 | 4.37 | 26,700 | 1,500 | 0.3 |
28/10/2011 |
4.46
|
897,500 | 4.15 | 4.46 | 4.19 | 0 | 1,000 | -0.0 |
27/10/2011 |
4.15
|
174,800 | 4.19 | 4.24 | 4.15 | 0 | 0 | 0 |
26/10/2011 |
4.19
|
202,700 | 4.19 | 4.24 | 4.15 | 200 | 0 | 0.0 |
25/10/2011 |
4.19
|
202,100 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
24/10/2011 |
4.24
|
181,700 | 4.33 | 4.41 | 4.19 | 0 | 0 | 0 |
21/10/2011 |
4.33
|
198,500 | 4.15 | 4.33 | 4.10 | 0 | 0 | 0 |
20/10/2011 |
4.15
|
175,800 | 4.19 | 4.24 | 4.15 | 0 | 0 | 0 |
19/10/2011 |
4.19
|
159,600 | 4.19 | 4.37 | 3.97 | 0 | 0 | 0 |
18/10/2011 |
4.19
|
235,000 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 |
17/10/2011 |
4.28
|
158,200 | 4.37 | 4.41 | 4.24 | 0 | 0 | 0 |
14/10/2011 |
4.37
|
112,500 | 4.37 | 4.41 | 4.37 | 0 | 0 | 0 |
13/10/2011 |
4.37
|
543,400 | 4.28 | 4.41 | 4.28 | 0 | 0 | 0 |
12/10/2011 |
4.28
|
456,200 | 4.46 | 4.46 | 4.24 | 0 | 0 | 0 |
11/10/2011 |
4.46
|
307,300 | 4.41 | 4.59 | 4.41 | 0 | 0 | 0 |
10/10/2011 |
4.41
|
251,300 | 4.50 | 4.50 | 4.24 | 0 | 0 | 0 |
07/10/2011 |
4.50
|
447,900 | 4.68 | 4.73 | 4.46 | 0 | 0 | 0 |
06/10/2011 |
4.68
|
327,700 | 4.46 | 4.68 | 4.50 | 1,500 | 50,000 | -0.5 |
05/10/2011 |
4.46
|
435,500 | 4.50 | 4.59 | 4.46 | 1,500 | 50,000 | -0.5 |
04/10/2011 |
4.50
|
344,900 | 4.50 | 4.55 | 4.41 | 0 | 0 | 0 |
03/10/2011 |
4.50
|
527,800 | 4.59 | 4.64 | 4.46 | 20,000 | 0 | 0.2 |
30/09/2011 |
4.59
|
443,200 | 4.68 | 4.73 | 4.59 | 0 | 0 | 0 |
29/09/2011 |
4.68
|
604,800 | 4.86 | 4.90 | 4.64 | 0 | 0 | 0 |
28/09/2011 |
4.86
|
697,100 | 4.77 | 5.04 | 4.82 | 60,000 | 20,000 | 0.4 |
27/09/2011 |
4.77
|
699,400 | 4.73 | 4.86 | 4.68 | 0 | 40,000 | -0.4 |
26/09/2011 |
4.73
|
504,500 | 4.86 | 4.95 | 4.73 | 0 | 0 | 0 |
23/09/2011 |
4.86
|
858,500 | 5.04 | 5.04 | 4.82 | 20,000 | 10,000 | 0.1 |
22/09/2011 |
5.04
|
539,200 | 4.99 | 5.08 | 4.90 | 0 | 0 | 0 |
21/09/2011 |
4.99
|
476,200 | 4.95 | 5.13 | 4.90 | 0 | 0 | 0 |
20/09/2011 |
4.95
|
647,100 | 5.13 | 5.13 | 4.95 | 130,300 | 130,300 | 0 |
19/09/2011 |
5.13
|
619,600 | 5.04 | 5.17 | 4.99 | 100,000 | 100,000 | 0 |
16/09/2011 |
5.04
|
856,800 | 5.17 | 5.22 | 4.99 | 30,000 | 0 | 0.3 |
15/09/2011 |
5.17
|
912,200 | 5.22 | 5.35 | 5.04 | 50,000 | 2,500 | 0.6 |
14/09/2011 |
5.22
|
1,639,000 | 5.53 | 5.62 | 5.17 | 11,000 | 62,000 | -0.6 |
13/09/2011 |
5.53
|
2,057,400 | 5.40 | 5.62 | 5.40 | 10,000 | 68,000 | -0.7 |
12/09/2011 |
5.40
|
1,323,700 | 5.22 | 5.53 | 5.17 | 0 | 0 | 0 |
09/09/2011 |
5.22
|
835,700 | 5.22 | 5.35 | 5.13 | 0 | 0 | 0 |
08/09/2011 |
5.22
|
1,635,100 | 5.26 | 5.48 | 5.17 | 6,000 | 70,000 | -0.8 |
07/09/2011 |
5.26
|
1,851,400 | 4.99 | 5.26 | 5.04 | 14,000 | 150,000 | -1.6 |
06/09/2011 |
4.99
|
958,900 | 5.04 | 5.04 | 4.86 | 100,000 | 0 | 1.1 |
05/09/2011 |
5.04
|
1,620,500 | 5.31 | 5.31 | 4.95 | 3,000 | 20,000 | -0.2 |
01/09/2011 |
5.31
|
1,547,900 | 5.13 | 5.40 | 5.13 | 100,000 | 135,000 | -0.4 |
31/08/2011 |
5.13
|
1,064,100 | 5.13 | 5.35 | 5.08 | 110,000 | 0 | 1.3 |
30/08/2011 |
5.13
|
1,236,400 | 5.13 | 5.35 | 5.08 | 0 | 130,000 | -1.5 |
29/08/2011 |
5.13
|
1,515,300 | 4.82 | 5.13 | 4.82 | 20,000 | 30,000 | -0.1 |
26/08/2011 |
4.82
|
750,900 | 4.86 | 4.90 | 4.77 | 124,700 | 0 | 1.4 |
25/08/2011 |
4.86
|
689,600 | 4.82 | 4.90 | 4.77 | 0 | 0 | 0 |
24/08/2011 |
4.82
|
1,230,400 | 4.82 | 5.08 | 4.77 | 0 | 0 | 0 |
23/08/2011 |
4.82
|
589,700 | 4.95 | 5.08 | 4.77 | 70,600 | 0 | 0.8 |
22/08/2011 |
4.95
|
1,570,600 | 4.59 | 4.95 | 4.64 | 0 | 50,000 | -0.6 |
19/08/2011 |
4.59
|
941,600 | 4.68 | 4.77 | 4.55 | 0 | 55,400 | -0.6 |
18/08/2011 |
4.68
|
608,300 | 4.68 | 4.90 | 4.68 | 100,300 | 114,000 | -0.1 |
17/08/2011 |
4.68
|
1,096,500 | 4.46 | 4.68 | 4.41 | 100,000 | 266,900 | -1.7 |
16/08/2011 |
4.46
|
261,900 | 4.41 | 4.55 | 4.15 | 30,000 | 0 | 0.3 |
15/08/2011 |
4.41
|
162,600 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
12/08/2011 |
4.46
|
379,400 | 4.37 | 4.50 | 4.41 | 0 | 0 | 0 |
11/08/2011 |
4.37
|
610,400 | 4.37 | 4.37 | 4.24 | 0 | 0 | 0 |
10/08/2011 |
4.37
|
706,900 | 4.19 | 4.46 | 4.33 | 1,100 | 0 | 0.0 |
09/08/2011 |
4.19
|
1,075,200 | 4.37 | 4.37 | 4.15 | 0 | 0 | 0 |
08/08/2011 |
4.37
|
754,000 | 4.41 | 4.46 | 4.37 | 0 | 4,300 | -0.0 |
05/08/2011 |
4.41
|
752,900 | 4.46 | 4.55 | 4.37 | 0 | 0 | 0 |
04/08/2011 |
4.46
|
598,600 | 4.28 | 4.46 | 4.24 | 0 | 0 | 0 |
03/08/2011 |
4.28
|
813,700 | 4.24 | 4.28 | 4.01 | 100 | 0 | 0.0 |
02/08/2011 |
4.24
|
943,400 | 4.37 | 4.37 | 4.19 | 500 | 0 | 0.0 |
01/08/2011 |
4.37
|
564,000 | 4.46 | 4.46 | 4.15 | 2,200 | 0 | 0.0 |
29/07/2011 |
4.46
|
832,300 | 4.55 | 4.59 | 4.33 | 4,300 | 20,000 | -0.2 |
28/07/2011 |
4.55
|
428,000 | 4.59 | 4.64 | 4.50 | 1,500 | 0 | 0.0 |
27/07/2011 |
4.59
|
494,400 | 4.59 | 4.64 | 4.55 | 2,200 | 0 | 0.0 |
26/07/2011 |
4.59
|
599,700 | 4.59 | 4.64 | 4.55 | 0 | 0 | 0 |
25/07/2011 |
4.59
|
367,700 | 4.64 | 4.64 | 4.55 | 0 | 10,000 | -0.1 |
22/07/2011 |
4.64
|
355,300 | 4.68 | 4.68 | 4.59 | 0 | 0 | 0 |
21/07/2011 |
4.68
|
1,090,400 | 4.73 | 4.86 | 4.64 | 8,900 | 85,000 | -0.8 |
20/07/2011 |
4.73
|
1,353,900 | 4.50 | 4.77 | 4.50 | 0 | 109,700 | -1.2 |
19/07/2011 |
4.50
|
837,800 | 4.64 | 4.64 | 4.50 | 0 | 50,000 | -0.5 |
18/07/2011 |
4.64
|
671,700 | 4.64 | 4.64 | 4.50 | 0 | 0 | 0 |
15/07/2011 |
4.64
|
380,100 | 4.64 | 4.68 | 4.59 | 0 | 0 | 0 |
14/07/2011 |
4.64
|
468,800 | 4.64 | 4.68 | 4.55 | 0 | 100,000 | -1.0 |
13/07/2011 |
4.64
|
852,200 | 4.68 | 4.82 | 4.55 | 0 | 122,100 | -1.3 |
12/07/2011 |
4.68
|
764,200 | 4.59 | 4.73 | 4.33 | 0 | 1,500 | -0.0 |
11/07/2011 |
4.59
|
685,200 | 4.73 | 4.73 | 4.59 | 0 | 1,800 | -0.0 |
08/07/2011 |
4.73
|
576,800 | 4.77 | 4.86 | 4.68 | 0 | 0 | 0 |
07/07/2011 |
4.77
|
487,000 | 4.77 | 4.99 | 4.68 | 2,600 | 0 | 0.0 |
06/07/2011 |
4.77
|
1,243,100 | 4.95 | 5.13 | 4.73 | 6,500 | 0 | 0.1 |
05/07/2011 |
4.95
|
1,355,900 | 4.73 | 4.95 | 4.73 | 0 | 0 | 0 |
04/07/2011 |
4.73
|
1,031,700 | 4.59 | 4.77 | 4.50 | 0 | 0 | 0 |