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) |
-0.14 | -4.73% | 1,726,800 | 5,120 | 0.0 |
2.81
2.96
2.82
|
2 tháng
(2024-07-22) |
-0.21 | -6.93% | 4,217,400 | 48,586 | 0.1 |
2.71
3.08
2.82
|
3 tháng
(2024-06-24) |
-0.55 | -16.32% | 7,286,300 | 76,020 | 0.2 |
2.71
3.50
2.82
|
6 tháng
(2024-03-25) |
-1.28 | -31.22% | 19,229,900 | 77,820 | 0.2 |
2.71
4.10
2.82
|
12 tháng
(2023-09-26) |
-2.29 | -44.81% | 46,859,500 | 50,626 | 0.0 |
2.71
5.22
2.82
|
24 tháng
(2022-10-03) |
-2.16 | -43.37% | 167,641,400 | -782,497 | -3.7 |
2.47
6.63
2.82
|
36 tháng
(2021-10-06) |
-7.98 | -73.89% | 398,768,100 | -4,919,912 | -50.3 |
2.47
14.60
2.82
|
60 tháng
(2019-10-17) |
-5.97 | -67.92% | 1,214,701,570 | -29,723,616 | -285.9 |
2.47
15.05
2.82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2011 |
4.39
|
33,820 | 4.35 | 4.46 | 4.32 | 0 | 0 | 0 |
21/11/2011 |
4.35
|
32,850 | 4.53 | 4.67 | 4.35 | 0 | 0 | 0 |
18/11/2011 |
4.53
|
49,100 | 4.53 | 4.53 | 4.42 | 7,000 | 0 | 0.1 |
17/11/2011 |
4.53
|
37,450 | 4.63 | 4.70 | 4.53 | 0 | 0 | 0 |
16/11/2011 |
4.63
|
30,750 | 4.53 | 4.70 | 4.56 | 0 | 0 | 0 |
15/11/2011 |
4.53
|
108,460 | 4.53 | 4.67 | 4.53 | 0 | 0 | 0 |
14/11/2011 |
4.53
|
162,760 | 4.67 | 4.67 | 4.46 | 10,000 | 4,220 | 0.1 |
11/11/2011 |
4.67
|
178,130 | 4.91 | 4.98 | 4.67 | 0 | 58,120 | -0.8 |
10/11/2011 |
4.91
|
70,420 | 5.02 | 5.02 | 4.81 | 0 | 0 | 0 |
09/11/2011 |
5.02
|
118,950 | 5.22 | 5.22 | 4.98 | 800 | 3,530 | -0.0 |
08/11/2011 |
5.22
|
53,120 | 5.33 | 5.33 | 5.19 | 1,500 | 13,120 | -0.2 |
07/11/2011 |
5.33
|
33,940 | 5.43 | 5.54 | 5.29 | 2,170 | 0 | 0.0 |
04/11/2011 |
5.43
|
37,580 | 5.50 | 5.54 | 5.43 | 0 | 0 | 0 |
03/11/2011 |
5.50
|
124,400 | 5.57 | 5.57 | 5.50 | 0 | 0 | 0 |
02/11/2011 |
5.57
|
57,410 | 5.68 | 5.68 | 5.54 | 14,920 | 9,660 | 0.1 |
01/11/2011 |
5.68
|
97,160 | 5.71 | 5.71 | 5.64 | 73,860 | 2,950 | 1.2 |
31/10/2011 |
5.71
|
105,290 | 5.85 | 5.92 | 5.71 | 53,160 | 0 | 0.9 |
28/10/2011 |
5.85
|
112,180 | 5.64 | 5.89 | 5.57 | 5,700 | 1,620 | 0.1 |
27/10/2011 |
5.64
|
105,510 | 5.57 | 5.68 | 5.57 | 33,060 | 0 | 0.5 |
26/10/2011 |
5.57
|
29,920 | 5.57 | 5.68 | 5.54 | 9,930 | 0 | 0.2 |
25/10/2011 |
5.57
|
41,970 | 5.61 | 5.61 | 5.57 | 20,000 | 0 | 0.3 |
24/10/2011 |
5.61
|
30,650 | 5.68 | 5.78 | 5.61 | 0 | 0 | 0 |
21/10/2011 |
5.68
|
38,220 | 5.50 | 5.71 | 5.57 | 0 | 0 | 0 |
20/10/2011 |
5.50
|
27,280 | 5.57 | 5.64 | 5.50 | 200 | 8,600 | -0.1 |
19/10/2011 |
5.57
|
50,540 | 5.61 | 5.61 | 5.54 | 0 | 10,000 | -0.2 |
18/10/2011 |
5.61
|
63,840 | 5.68 | 5.68 | 5.57 | 0 | 0 | 0 |
17/10/2011 |
5.68
|
60,510 | 5.75 | 5.85 | 5.68 | 91,550 | 80,000 | 0.2 |
14/10/2011 |
5.75
|
26,670 | 5.82 | 5.82 | 5.75 | 81,000 | 80,000 | 0.0 |
13/10/2011 |
5.82
|
67,730 | 5.75 | 5.85 | 5.71 | 24,340 | 0 | 0.4 |
12/10/2011 |
5.75
|
240,910 | 5.78 | 5.78 | 5.68 | 95,000 | 0 | 1.6 |
11/10/2011 |
5.78
|
60,270 | 5.75 | 5.85 | 5.75 | 10,000 | 0 | 0.2 |
10/10/2011 |
5.75
|
118,220 | 5.78 | 5.78 | 5.68 | 300 | 2,420 | -0.0 |
07/10/2011 |
5.78
|
35,590 | 5.85 | 5.85 | 5.78 | 0 | 2,660 | -0.0 |
06/10/2011 |
5.85
|
92,680 | 5.71 | 5.89 | 5.71 | 0 | 0 | 0 |
05/10/2011 |
5.71
|
75,160 | 5.68 | 5.82 | 5.68 | 500 | 0 | 0.0 |
04/10/2011 |
5.68
|
118,500 | 5.75 | 5.75 | 5.57 | 0 | 23,660 | -0.4 |
03/10/2011 |
5.75
|
95,370 | 5.99 | 5.99 | 5.75 | 0 | 0 | 0 |
30/09/2011 |
5.99
|
199,770 | 6.06 | 6.06 | 5.89 | 0 | 11,870 | -0.2 |
29/09/2011 |
6.06
|
126,780 | 6.17 | 6.17 | 5.99 | 4,000 | 0 | 0.1 |
28/09/2011 |
6.17
|
233,150 | 6.17 | 6.34 | 6.17 | 151,200 | 147,690 | 0.1 |
27/09/2011 |
6.17
|
86,380 | 6.23 | 6.30 | 6.17 | 100,000 | 100,000 | 0 |
26/09/2011 |
6.23
|
99,440 | 6.30 | 6.44 | 6.20 | 100,500 | 100,000 | 0.0 |
23/09/2011 |
6.30
|
95,290 | 6.41 | 6.41 | 6.20 | 29,110 | 0 | 0.5 |
22/09/2011 |
6.41
|
117,310 | 6.20 | 6.44 | 6.23 | 34,560 | 0 | 0.6 |
21/09/2011 |
6.20
|
125,980 | 6.27 | 6.37 | 6.20 | 42,260 | 0 | 0.8 |
20/09/2011 |
6.27
|
153,650 | 6.44 | 6.48 | 6.23 | 0 | 1,450 | -0.0 |
19/09/2011 |
6.44
|
139,420 | 6.41 | 6.51 | 6.20 | 0 | 0 | 0 |
16/09/2011 |
6.41
|
134,240 | 6.72 | 6.72 | 6.41 | 1,300 | 0 | 0.0 |
15/09/2011 |
6.72
|
224,520 | 6.62 | 6.90 | 6.41 | 0 | 1,810 | -0.0 |
14/09/2011 |
6.62
|
638,880 | 6.62 | 6.93 | 6.62 | 4,790 | 2,000 | 0.1 |
13/09/2011 |
6.62
|
588,410 | 6.30 | 6.62 | 6.41 | 0 | 100 | -0.0 |
12/09/2011 |
6.30
|
129,520 | 6.27 | 6.37 | 6.20 | 44,420 | 0 | 0.8 |
09/09/2011 |
6.27
|
175,300 | 6.17 | 6.41 | 6.13 | 53,270 | 0 | 1.0 |
08/09/2011 |
6.17
|
477,950 | 6.27 | 6.51 | 6.17 | 17,000 | 30,000 | -0.2 |
07/09/2011 |
6.27
|
129,740 | 6.03 | 6.27 | 6.17 | 35,000 | 0 | 0.6 |
06/09/2011 |
6.03
|
138,430 | 6.34 | 6.34 | 6.03 | 900 | 0 | 0.0 |
05/09/2011 |
6.34
|
161,650 | 6.58 | 6.62 | 6.27 | 10,100 | 50,000 | -0.7 |
01/09/2011 |
6.58
|
240,980 | 6.27 | 6.58 | 6.27 | 50,000 | 0 | 0.9 |
31/08/2011 |
6.27
|
221,710 | 6.27 | 6.37 | 6.17 | 4,000 | 0 | 0.1 |
30/08/2011 |
6.27
|
364,930 | 6.17 | 6.44 | 6.20 | 2,130 | 30,480 | -0.5 |
29/08/2011 |
6.17
|
293,280 | 5.92 | 6.20 | 5.96 | 4,000 | 19,940 | -0.3 |
26/08/2011 |
5.92
|
176,840 | 5.99 | 6.03 | 5.92 | 50,010 | 10,000 | 0.7 |
25/08/2011 |
5.99
|
112,470 | 5.85 | 5.99 | 5.82 | 83,571 | 57,571 | 0.4 |
24/08/2011 |
5.85
|
126,380 | 5.96 | 6.13 | 5.78 | 6,000 | 40,000 | -0.6 |
23/08/2011 |
5.96
|
127,190 | 5.92 | 6.10 | 5.82 | 25,820 | 11,650 | 0.2 |
22/08/2011 |
5.92
|
402,650 | 5.64 | 5.92 | 5.75 | 92,810 | 20,200 | 1.2 |
19/08/2011 |
5.64
|
145,180 | 5.75 | 5.75 | 5.61 | 52,170 | 4,060 | 0.8 |
18/08/2011 |
5.75
|
205,650 | 5.57 | 5.85 | 5.61 | 55,000 | 20,940 | 0.6 |
17/08/2011 |
5.57
|
98,760 | 5.33 | 5.57 | 5.36 | 0 | 20,000 | -0.3 |
16/08/2011 |
5.33
|
48,000 | 5.29 | 5.36 | 5.26 | 0 | 4,030 | -0.1 |
15/08/2011 |
5.29
|
75,010 | 5.36 | 5.43 | 5.29 | 6,500 | 0 | 0.1 |
12/08/2011 |
5.36
|
48,480 | 5.26 | 5.40 | 5.29 | 200,000 | 204,200 | -0.1 |
11/08/2011 |
5.26
|
58,070 | 5.33 | 5.33 | 5.15 | 11,870 | 3,720 | 0.1 |
10/08/2011 |
5.33
|
206,550 | 5.15 | 5.40 | 5.22 | 261,000 | 200,000 | 0.9 |
09/08/2011 |
5.15
|
305,940 | 5.40 | 5.40 | 5.15 | 3,000 | 44,360 | -0.6 |
08/08/2011 |
5.40
|
91,680 | 5.40 | 5.43 | 5.36 | 31,370 | 32,050 | -0.0 |
05/08/2011 |
5.40
|
72,100 | 5.57 | 5.57 | 5.33 | 0 | 0 | 0 |
04/08/2011 |
5.57
|
116,050 | 5.33 | 5.57 | 5.43 | 0 | 20,000 | -0.3 |
03/08/2011 |
5.33
|
94,300 | 5.47 | 5.47 | 5.33 | 10,950 | 26,740 | -0.2 |
02/08/2011 |
5.47
|
125,140 | 5.54 | 5.54 | 5.40 | 500,000 | 515,000 | -0.2 |
01/08/2011 |
5.54
|
121,680 | 5.57 | 5.61 | 5.47 | 0 | 20,000 | -0.3 |
29/07/2011 |
5.57
|
153,450 | 5.57 | 5.57 | 5.47 | 6,000 | 0 | 0.1 |
28/07/2011 |
5.57
|
63,300 | 5.57 | 5.64 | 5.54 | 400 | 0 | 0.0 |
27/07/2011 |
5.57
|
104,560 | 5.57 | 5.64 | 5.50 | 10,380 | 0 | 0.2 |
26/07/2011 |
5.57
|
83,210 | 5.64 | 5.71 | 5.57 | 2,000 | 0 | 0.0 |
25/07/2011 |
5.64
|
53,470 | 5.68 | 5.71 | 5.64 | 1,000 | 12,670 | -0.2 |
22/07/2011 |
5.68
|
70,700 | 5.71 | 5.78 | 5.68 | 5,000 | 30,000 | -0.4 |
21/07/2011 |
5.71
|
41,490 | 5.85 | 5.85 | 5.71 | 1,500 | 10,000 | -0.1 |
20/07/2011 |
5.85
|
20,780 | 5.68 | 5.85 | 5.68 | 240 | 0 | 0.0 |
19/07/2011 |
5.68
|
49,330 | 5.68 | 5.75 | 5.61 | 1,100 | 0 | 0.0 |
18/07/2011 |
5.68
|
4,399 | 5.78 | 5.78 | 5.68 | 100 | 0 | 0.0 |
15/07/2011 |
5.78
|
48,060 | 5.82 | 5.85 | 5.75 | 0 | 0 | 0 |
14/07/2011 |
5.82
|
24,790 | 5.85 | 5.96 | 5.78 | 0 | 0 | 0 |
13/07/2011 |
5.85
|
59,760 | 5.82 | 6.03 | 5.82 | 10,000 | 15,960 | -0.1 |
12/07/2011 |
5.82
|
202,230 | 5.96 | 5.96 | 5.75 | 1,000 | 81,890 | -1.4 |
11/07/2011 |
5.96
|
42,600 | 5.99 | 6.03 | 5.92 | 0 | 0 | 0 |
08/07/2011 |
5.99
|
37,820 | 5.96 | 6.06 | 5.92 | 0 | 0 | 0 |
07/07/2011 |
5.96
|
24,230 | 5.99 | 6.10 | 5.92 | 600 | 0 | 0.0 |
06/07/2011 |
5.99
|
60,610 | 6.06 | 6.10 | 5.96 | 0 | 1,070 | -0.0 |
05/07/2011 |
6.06
|
116,560 | 5.92 | 6.17 | 6.03 | 6,130 | 30,000 | -0.4 |