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) |
-0.11 | -2.58% | 1,444,400 | -9,700 | -0.0 |
4.16
4.42
4.16
|
2 tháng
(2024-07-22) |
-0.60 | -12.61% | 4,929,100 | -26,200 | -0.1 |
3.97
4.76
4.16
|
3 tháng
(2024-06-21) |
-0.93 | -18.27% | 7,304,500 | -131,800 | -0.6 |
3.97
5.09
4.16
|
6 tháng
(2024-03-25) |
-1.67 | -28.64% | 39,154,200 | 214,330 | 1.1 |
3.97
6.18
4.16
|
12 tháng
(2023-09-25) |
-1.69 | -28.89% | 98,476,200 | 369,030 | 1.7 |
3.89
6.18
4.16
|
24 tháng
(2022-09-30) |
-2.19 | -34.49% | 215,836,500 | 795,030 | 4.4 |
2.74
6.71
4.16
|
36 tháng
(2021-10-05) |
-5.24 | -55.74% | 310,305,100 | 643,130 | 2.2 |
2.74
20.20
4.16
|
60 tháng
(2019-10-16) |
2.45 | 143.27% | 434,202,650 | 752,360 | 3.0 |
1.31
20.20
4.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
5.34
|
179,680 | 5.40 | 5.45 | 5.17 | 4,000 | 0 | 0.0 |
18/11/2011 |
5.40
|
190,260 | 5.63 | 5.63 | 5.40 | 0 | 0 | 0 |
17/11/2011 |
5.63
|
138,810 | 5.91 | 6.20 | 5.63 | 0 | 0 | 0 |
16/11/2011 |
5.91
|
547,630 | 5.68 | 5.91 | 5.45 | 0 | 1,670 | -0.0 |
15/11/2011 |
5.68
|
188,350 | 5.97 | 5.97 | 5.68 | 200 | 10,000 | -0.1 |
14/11/2011 |
5.97
|
780 | 6.26 | 6.26 | 5.97 | 0 | 0 | 0 |
11/11/2011 |
6.26
|
23,270 | 6.54 | 6.54 | 6.26 | 0 | 0 | 0 |
10/11/2011 |
6.54
|
400 | 6.89 | 6.89 | 6.54 | 0 | 0 | 0 |
09/11/2011 |
6.89
|
70,910 | 7.23 | 7.23 | 6.89 | 0 | 0 | 0 |
08/11/2011 |
7.23
|
121,830 | 7.35 | 7.35 | 7.00 | 0 | 0 | 0 |
07/11/2011 |
7.35
|
158,220 | 7.46 | 7.81 | 7.23 | 440 | 6,000 | -0.1 |
04/11/2011 |
7.46
|
611,310 | 7.12 | 7.46 | 7.40 | 0 | 1,000 | -0.0 |
03/11/2011 |
7.12
|
115,840 | 6.83 | 7.12 | 6.89 | 0 | 0 | 0 |
02/11/2011 |
6.83
|
106,500 | 6.54 | 6.83 | 6.31 | 0 | 3,000 | -0.0 |
01/11/2011 |
6.54
|
30,820 | 6.31 | 6.54 | 6.26 | 0 | 0 | 0 |
31/10/2011 |
6.31
|
23,540 | 6.31 | 6.60 | 6.31 | 0 | 0 | 0 |
28/10/2011 |
6.31
|
36,410 | 6.03 | 6.31 | 6.20 | 0 | 0 | 0 |
27/10/2011 |
6.03
|
3,290 | 5.74 | 6.03 | 5.74 | 0 | 0 | 0 |
26/10/2011 |
5.74
|
19,170 | 6.03 | 6.03 | 5.74 | 1,000 | 0 | 0.0 |
25/10/2011 |
6.03
|
2,000 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
24/10/2011 |
6.03
|
4,400 | 6.31 | 6.31 | 6.03 | 0 | 0 | 0 |
21/10/2011 |
6.31
|
3,040 | 6.08 | 6.31 | 6.08 | 0 | 0 | 0 |
20/10/2011 |
6.08
|
2,510 | 6.37 | 6.54 | 6.08 | 0 | 0 | 0 |
19/10/2011 |
6.37
|
2,420 | 6.31 | 6.43 | 6.31 | 0 | 0 | 0 |
18/10/2011 |
6.31
|
2,910 | 6.49 | 6.49 | 6.20 | 0 | 0 | 0 |
17/10/2011 |
6.49
|
7,960 | 6.77 | 6.77 | 6.49 | 0 | 2,000 | -0.0 |
14/10/2011 |
6.77
|
27,960 | 6.66 | 6.77 | 6.43 | 0 | 500 | -0.0 |
13/10/2011 |
6.66
|
10,190 | 6.54 | 6.66 | 6.31 | 0 | 0 | 0 |
12/10/2011 |
6.54
|
32,170 | 6.31 | 6.60 | 6.31 | 0 | 0 | 0 |
11/10/2011 |
6.31
|
54,280 | 6.03 | 6.31 | 6.31 | 0 | 0 | 0 |
10/10/2011 |
6.03
|
13,130 | 5.74 | 6.03 | 5.45 | 0 | 0 | 0 |
07/10/2011 |
5.74
|
15,230 | 5.51 | 5.74 | 5.51 | 0 | 0 | 0 |
06/10/2011 |
5.51
|
11,730 | 5.80 | 5.80 | 5.51 | 0 | 0 | 0 |
05/10/2011 |
5.80
|
6,310 | 6.08 | 6.08 | 5.80 | 0 | 0 | 0 |
04/10/2011 |
6.08
|
3,950 | 6.37 | 6.37 | 6.08 | 0 | 0 | 0 |
03/10/2011 |
6.37
|
15,010 | 6.66 | 6.72 | 6.37 | 0 | 0 | 0 |
30/09/2011 |
6.66
|
80 | 6.66 | 6.89 | 6.66 | 0 | 0 | 0 |
29/09/2011 |
6.66
|
23,190 | 6.37 | 6.66 | 6.20 | 0 | 0 | 0 |
28/09/2011 |
6.37
|
63,340 | 6.08 | 6.37 | 5.80 | 0 | 0 | 0 |
27/09/2011 |
6.08
|
82,210 | 5.80 | 6.08 | 5.51 | 0 | 0 | 0 |
26/09/2011 |
5.80
|
20,280 | 6.08 | 6.08 | 5.80 | 0 | 0 | 0 |
23/09/2011 |
6.08
|
1,270 | 6.37 | 6.37 | 6.08 | 0 | 0 | 0 |
22/09/2011 |
6.37
|
27,400 | 6.66 | 6.66 | 6.37 | 0 | 0 | 0 |
21/09/2011 |
6.66
|
23,530 | 7.00 | 7.00 | 6.66 | 0 | 0 | 0 |
20/09/2011 |
7.00
|
57,690 | 7.35 | 7.35 | 7.00 | 0 | 0 | 0 |
19/09/2011 |
7.35
|
14,650 | 7.46 | 7.46 | 7.23 | 0 | 0 | 0 |
16/09/2011 |
7.46
|
41,390 | 7.52 | 7.52 | 7.29 | 0 | 0 | 0 |
15/09/2011 |
7.52
|
57,710 | 7.23 | 7.52 | 6.89 | 0 | 1,000 | -0.0 |
14/09/2011 |
7.23
|
31,170 | 6.89 | 7.23 | 7.12 | 0 | 0 | 0 |
13/09/2011 |
6.89
|
30,590 | 6.60 | 6.89 | 6.89 | 0 | 0 | 0 |
12/09/2011 |
6.60
|
19,390 | 6.31 | 6.60 | 6.31 | 0 | 0 | 0 |
09/09/2011 |
6.31
|
12,030 | 6.14 | 6.31 | 6.20 | 0 | 0 | 0 |
08/09/2011 |
6.14
|
32,270 | 5.85 | 6.14 | 6.08 | 0 | 0 | 0 |
07/09/2011 |
5.85
|
28,150 | 6.14 | 6.14 | 5.85 | 0 | 0 | 0 |
06/09/2011 |
6.14
|
13,000 | 6.31 | 6.31 | 6.03 | 0 | 0 | 0 |
05/09/2011 |
6.31
|
43,710 | 6.26 | 6.31 | 5.97 | 0 | 0 | 0 |
01/09/2011 |
6.26
|
15,500 | 6.26 | 6.26 | 5.97 | 0 | 0 | 0 |
31/08/2011 |
6.26
|
11,160 | 6.31 | 6.31 | 6.03 | 0 | 0 | 0 |
30/08/2011 |
6.31
|
40,540 | 6.20 | 6.31 | 5.91 | 0 | 0 | 0 |
29/08/2011 |
6.20
|
16,310 | 6.20 | 6.31 | 5.91 | 0 | 0 | 0 |
26/08/2011 |
6.20
|
19,730 | 6.08 | 6.20 | 5.80 | 0 | 0 | 0 |
25/08/2011 |
6.08
|
11,210 | 6.37 | 6.49 | 6.08 | 0 | 0 | 0 |
24/08/2011 |
6.37
|
41,630 | 6.08 | 6.37 | 5.80 | 0 | 0 | 0 |
23/08/2011 |
6.08
|
10,850 | 6.37 | 6.37 | 6.08 | 0 | 0 | 0 |
22/08/2011 |
6.37
|
26,200 | 6.14 | 6.43 | 5.97 | 0 | 1,200 | -0.0 |
19/08/2011 |
6.14
|
20,490 | 6.43 | 6.43 | 6.14 | 0 | 0 | 0 |
18/08/2011 |
6.43
|
8,280 | 6.72 | 6.89 | 6.43 | 0 | 0 | 0 |
17/08/2011 |
6.72
|
2,000 | 7.06 | 7.06 | 6.72 | 0 | 0 | 0 |
16/08/2011 |
7.06
|
1,010 | 7.06 | 7.06 | 6.72 | 0 | 0 | 0 |
15/08/2011 |
7.06
|
40,920 | 6.89 | 7.06 | 6.54 | 0 | 0 | 0 |
12/08/2011 |
6.89
|
13,680 | 6.66 | 6.89 | 6.66 | 0 | 0 | 0 |
11/08/2011 |
6.66
|
23,000 | 6.37 | 6.66 | 6.08 | 0 | 0 | 0 |
10/08/2011 |
6.37
|
13,050 | 6.66 | 6.66 | 6.37 | 0 | 0 | 0 |
09/08/2011 |
6.66
|
13,020 | 6.37 | 6.66 | 6.08 | 0 | 0 | 0 |
08/08/2011 |
6.37
|
4,450 | 6.66 | 6.66 | 6.37 | 0 | 0 | 0 |
05/08/2011 |
6.66
|
2,030 | 7.00 | 7.12 | 6.66 | 0 | 0 | 0 |
04/08/2011 |
7.00
|
6,130 | 6.95 | 7.12 | 6.60 | 0 | 0 | 0 |
03/08/2011 |
6.95
|
3,980 | 7.29 | 7.29 | 6.95 | 0 | 0 | 0 |
02/08/2011 |
7.29
|
15,930 | 6.95 | 7.29 | 6.60 | 0 | 0 | 0 |
01/08/2011 |
6.95
|
2,010 | 7.29 | 7.29 | 6.95 | 0 | 0 | 0 |
29/07/2011 |
7.29
|
2,610 | 7.63 | 7.63 | 7.29 | 0 | 10 | -0.0 |
28/07/2011 |
7.63
|
930 | 7.63 | 7.63 | 7.58 | 0 | 0 | 0 |
27/07/2011 |
7.63
|
4,400 | 7.75 | 7.75 | 7.40 | 0 | 0 | 0 |
26/07/2011 |
7.75
|
8,080 | 7.58 | 7.75 | 7.23 | 0 | 0 | 0 |
25/07/2011 |
7.58
|
7,310 | 7.58 | 7.58 | 7.23 | 0 | 0 | 0 |
22/07/2011 |
7.58
|
4,750 | 7.63 | 7.63 | 7.29 | 0 | 0 | 0 |
21/07/2011 |
7.63
|
13,200 | 7.40 | 7.63 | 7.06 | 0 | 0 | 0 |
20/07/2011 |
7.40
|
11,300 | 7.35 | 7.40 | 7.35 | 0 | 0 | 0 |
19/07/2011 |
7.35
|
7,350 | 7.06 | 7.35 | 7.18 | 0 | 0 | 0 |
18/07/2011 |
7.06
|
1,100 | 7.40 | 7.40 | 7.06 | 0 | 0 | 0 |
15/07/2011 |
7.40
|
13,200 | 7.06 | 7.40 | 6.89 | 0 | 500 | -0.0 |
14/07/2011 |
7.06
|
12,220 | 6.77 | 7.06 | 6.77 | 0 | 3,500 | -0.0 |
13/07/2011 |
6.77
|
13,510 | 6.49 | 6.77 | 6.54 | 0 | 3,000 | -0.0 |
12/07/2011 |
6.49
|
11,980 | 6.77 | 6.77 | 6.49 | 0 | 0 | 0 |
11/07/2011 |
6.77
|
19,500 | 6.60 | 6.77 | 6.37 | 0 | 2,500 | -0.0 |
08/07/2011 |
6.60
|
14,200 | 6.77 | 6.83 | 6.60 | 0 | 0 | 0 |
07/07/2011 |
6.77
|
18,300 | 6.77 | 6.77 | 6.66 | 0 | 0 | 0 |
06/07/2011 |
6.77
|
15,220 | 7.06 | 7.06 | 6.72 | 10 | 0 | 0.0 |
05/07/2011 |
7.06
|
16,100 | 7.06 | 7.06 | 6.77 | 0 | 0 | 0 |
04/07/2011 |
7.06
|
9,530 | 6.89 | 7.18 | 6.89 | 0 | 0 | 0 |