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 | 0% | 15,900 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-21) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-25) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-25) |
4.74 | 15.41% | 100,800 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-09-30) |
7.97 | 28.97% | 461,000 | -9,700 | -4.6 |
26.15
37.08
35.50
|
36 tháng
(2021-10-05) |
9.90 | 38.68% | 1,745,200 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-16) |
17.44 | 96.55% | 3,315,860 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/10/2011 |
5.50
|
8,700 | 5.60 | 5.60 | 5.46 | 0 | 0 | 0 |
28/10/2011 |
5.60
|
3,050 | 5.53 | 5.60 | 5.39 | 0 | 0 | 0 |
27/10/2011 |
5.53
|
6,270 | 5.53 | 5.57 | 5.33 | 0 | 0 | 0 |
26/10/2011 |
5.53
|
10 | 5.39 | 5.53 | 5.53 | 0 | 0 | 0 |
25/10/2011 |
5.39
|
400 | 5.50 | 5.50 | 5.39 | 0 | 0 | 0 |
24/10/2011 |
5.50
|
4,180 | 5.43 | 5.60 | 5.43 | 0 | 0 | 0 |
21/10/2011 |
5.43
|
2,230 | 5.46 | 5.53 | 5.43 | 0 | 0 | 0 |
20/10/2011 |
5.46
|
900 | 5.46 | 5.50 | 5.46 | 0 | 200 | -0.0 |
19/10/2011 |
5.46
|
1,440 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
18/10/2011 |
5.46
|
100 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 |
17/10/2011 |
5.53
|
10,090 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 |
14/10/2011 |
5.53
|
19,300 | 5.50 | 5.60 | 5.53 | 0 | 0 | 0 |
13/10/2011 |
5.50
|
7,810 | 5.50 | 5.67 | 5.43 | 0 | 0 | 0 |
12/10/2011 |
5.50
|
10,320 | 5.60 | 5.74 | 5.50 | 0 | 0 | 0 |
11/10/2011 |
5.60
|
11,730 | 5.53 | 5.64 | 5.46 | 0 | 0 | 0 |
10/10/2011 |
5.53
|
3,400 | 5.67 | 5.67 | 5.50 | 0 | 0 | 0 |
07/10/2011 |
5.67
|
2,730 | 5.77 | 5.81 | 5.57 | 0 | 0 | 0 |
06/10/2011 |
5.77
|
2,530 | 5.81 | 5.81 | 5.60 | 0 | 0 | 0 |
05/10/2011 |
5.81
|
200 | 5.57 | 5.81 | 5.43 | 0 | 0 | 0 |
04/10/2011 |
5.57
|
11,240 | 5.57 | 5.81 | 5.39 | 0 | 0 | 0 |
03/10/2011 |
5.57
|
3,280 | 5.81 | 5.81 | 5.57 | 0 | 0 | 0 |
30/09/2011 |
5.81
|
3,090 | 5.67 | 5.81 | 5.50 | 0 | 0 | 0 |
29/09/2011 |
5.67
|
1,490 | 5.67 | 5.84 | 5.67 | 0 | 0 | 0 |
28/09/2011 |
5.67
|
860 | 5.43 | 5.67 | 5.60 | 0 | 0 | 0 |
27/09/2011 |
5.43
|
1,320 | 5.67 | 5.84 | 5.43 | 100 | 0 | 0.0 |
26/09/2011 |
5.67
|
460 | 5.50 | 5.74 | 5.57 | 0 | 0 | 0 |
23/09/2011 |
5.50
|
30,520 | 5.77 | 5.84 | 5.50 | 25,000 | 0 | 0.4 |
22/09/2011 |
5.77
|
550 | 5.50 | 5.77 | 5.50 | 0 | 0 | 0 |
21/09/2011 |
5.50
|
6,020 | 5.46 | 5.70 | 5.50 | 1,950 | 0 | 0.0 |
20/09/2011 |
5.46
|
18,020 | 5.67 | 5.94 | 5.46 | 0 | 0 | 0 |
19/09/2011 |
5.67
|
3,080 | 5.84 | 5.94 | 5.67 | 100 | 0 | 0.0 |
16/09/2011 |
5.84
|
20,990 | 5.84 | 5.88 | 5.84 | 15,390 | 0 | 0.3 |
15/09/2011 |
5.84
|
19,120 | 5.84 | 5.88 | 5.74 | 13,090 | 0 | 0.2 |
14/09/2011 |
5.84
|
34,210 | 5.94 | 5.94 | 5.84 | 20,000 | 0 | 0.3 |
13/09/2011 |
5.94
|
15,230 | 5.84 | 5.94 | 5.74 | 0 | 0 | 0 |
12/09/2011 |
5.84
|
7,060 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
09/09/2011 |
5.84
|
5,710 | 5.70 | 5.84 | 5.70 | 0 | 0 | 0 |
08/09/2011 |
5.70
|
26,260 | 5.84 | 6.01 | 5.67 | 0 | 0 | 0 |
07/09/2011 |
5.84
|
3,010 | 6.01 | 6.19 | 5.84 | 0 | 0 | 0 |
06/09/2011 |
6.01
|
3,240 | 5.98 | 6.01 | 5.84 | 0 | 0 | 0 |
05/09/2011 |
5.98
|
6,980 | 5.94 | 6.19 | 5.98 | 0 | 0 | 0 |
01/09/2011 |
5.94
|
25,280 | 5.67 | 5.94 | 5.81 | 0 | 0 | 0 |
31/08/2011 |
5.67
|
11,980 | 5.70 | 5.84 | 5.67 | 0 | 0 | 0 |
30/08/2011 |
5.70
|
21,710 | 5.67 | 5.91 | 5.67 | 0 | 0 | 0 |
29/08/2011 |
5.67
|
5,970 | 5.53 | 5.70 | 5.57 | 0 | 0 | 0 |
26/08/2011 |
5.53
|
6,780 | 5.70 | 5.70 | 5.53 | 0 | 0 | 0 |
25/08/2011 |
5.70
|
1,660 | 5.70 | 5.74 | 5.50 | 0 | 0 | 0 |
24/08/2011 |
5.70
|
3,000 | 5.70 | 5.77 | 5.70 | 0 | 0 | 0 |
23/08/2011 |
5.70
|
3,550 | 5.67 | 5.74 | 5.67 | 0 | 0 | 0 |
22/08/2011 |
5.67
|
12,650 | 5.43 | 5.67 | 5.50 | 0 | 0 | 0 |
19/08/2011 |
5.43
|
12,250 | 5.70 | 5.70 | 5.43 | 0 | 4,500 | -0.1 |
18/08/2011 |
5.70
|
70 | 5.67 | 5.70 | 5.70 | 0 | 0 | 0 |
17/08/2011 |
5.67
|
100 | 5.46 | 5.67 | 5.67 | 0 | 0 | 0 |
16/08/2011 |
5.46
|
1,050 | 5.64 | 5.64 | 5.46 | 0 | 0 | 0 |
15/08/2011 |
5.64
|
1,160 | 5.67 | 5.67 | 5.50 | 0 | 0 | 0 |
12/08/2011 |
5.67
|
2,040 | 5.50 | 5.67 | 5.64 | 0 | 0 | 0 |
11/08/2011 |
5.50
|
4,460 | 5.36 | 5.53 | 5.46 | 0 | 0 | 0 |
10/08/2011 |
5.36
|
5,850 | 5.36 | 5.53 | 5.36 | 0 | 0 | 0 |
09/08/2011 |
5.36
|
20,550 | 5.64 | 5.64 | 5.36 | 0 | 0 | 0 |
08/08/2011 |
5.64
|
24,390 | 5.81 | 5.84 | 5.53 | 14,490 | 0 | 0.2 |
05/08/2011 |
5.81
|
2,830 | 6.05 | 6.05 | 5.81 | 0 | 0 | 0 |
04/08/2011 |
6.05
|
410 | 5.84 | 6.05 | 6.01 | 0 | 0 | 0 |
03/08/2011 |
5.84
|
15,160 | 5.91 | 6.12 | 5.84 | 13,140 | 0 | 0.2 |
02/08/2011 |
5.91
|
37,130 | 6.08 | 6.36 | 5.81 | 35,000 | 0 | 0.6 |
01/08/2011 |
6.08
|
21,140 | 6.08 | 6.08 | 5.81 | 10,000 | 0 | 0.2 |
29/07/2011 |
6.08
|
44,730 | 5.81 | 6.08 | 5.53 | 14,000 | 2,600 | 0.2 |
28/07/2011 |
5.81
|
13,500 | 5.53 | 5.81 | 5.57 | 5,000 | 0 | 0.1 |
27/07/2011 |
5.53
|
36,500 | 5.81 | 5.81 | 5.53 | 16,000 | 0 | 0.3 |
26/07/2011 |
5.81
|
4,070 | 5.57 | 5.81 | 5.57 | 0 | 0 | 0 |
25/07/2011 |
5.57
|
3,860 | 5.84 | 5.84 | 5.57 | 0 | 0 | 0 |
22/07/2011 |
5.84
|
7,400 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
21/07/2011 |
5.84
|
1,300 | 5.84 | 6.12 | 5.84 | 0 | 210 | -0.0 |
20/07/2011 |
5.84
|
2,520 | 5.77 | 6.05 | 5.84 | 0 | 0 | 0 |
19/07/2011 |
5.77
|
1,010 | 6.01 | 6.29 | 5.77 | 0 | 0 | 0 |
18/07/2011 |
6.01
|
800 | 6.32 | 6.32 | 6.01 | 0 | 0 | 0 |
15/07/2011 |
6.32
|
100 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
14/07/2011 |
6.32
|
2,800 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
13/07/2011 |
6.32
|
9,300 | 6.12 | 6.36 | 6.12 | 8,000 | 0 | 0.1 |
12/07/2011 |
6.12
|
17,360 | 5.84 | 6.12 | 5.88 | 6,000 | 0 | 0.1 |
11/07/2011 |
5.84
|
1,010 | 5.98 | 6.22 | 5.84 | 0 | 0 | 0 |
08/07/2011 |
5.98
|
6,160 | 5.94 | 5.98 | 5.88 | 4,000 | 0 | 0.1 |
07/07/2011 |
5.94
|
1,360 | 6.15 | 6.32 | 5.94 | 0 | 0 | 0 |
06/07/2011 |
6.15
|
2,510 | 6.22 | 6.32 | 6.05 | 2,000 | 0 | 0.0 |
05/07/2011 |
6.22
|
14,430 | 6.22 | 6.46 | 6.22 | 11,400 | 0 | 0.2 |
04/07/2011 |
6.22
|
23,380 | 6.29 | 6.29 | 5.98 | 16,460 | 0 | 0.3 |
01/07/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
30/06/2011 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
29/06/2011 |
6.29
|
200 | 6.22 | 6.29 | 6.29 | 0 | 0 | 0 |
28/06/2011 |
6.22
|
9,850 | 5.94 | 6.22 | 5.94 | 4,000 | 0 | 0.1 |
27/06/2011 |
5.94
|
17,000 | 5.91 | 6.19 | 5.94 | 9,000 | 0 | 0.2 |
24/06/2011 |
5.91
|
7,270 | 6.22 | 6.39 | 5.91 | 0 | 0 | 0 |
23/06/2011 |
6.22
|
25,470 | 6.53 | 6.53 | 6.22 | 0 | 0 | 0 |
22/06/2011 |
6.53
|
26,070 | 6.87 | 6.87 | 6.53 | 5,000 | 0 | 0.1 |
21/06/2011 |
6.87
|
12,660 | 6.70 | 6.87 | 6.39 | 0 | 0 | 0 |
20/06/2011 |
6.70
|
44,010 | 6.94 | 6.94 | 6.70 | 25,000 | 0 | 0.5 |
17/06/2011 |
6.94
|
56,830 | 6.94 | 7.04 | 6.91 | 43,360 | 0 | 0.9 |
16/06/2011 |
6.94
|
17,380 | 6.63 | 6.94 | 6.63 | 7,000 | 0 | 0.1 |
15/06/2011 |
6.63
|
30,100 | 6.63 | 6.87 | 6.63 | 20,000 | 0 | 0.4 |
14/06/2011 |
6.63
|
28,670 | 6.32 | 6.63 | 6.19 | 0 | 0 | 0 |
13/06/2011 |
6.32
|
18,270 | 6.05 | 6.32 | 6.15 | 0 | 0 | 0 |