Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.55 | -4.64% | 342,500 | -1,200 | -0.0 |
11.30
12
11.30
|
2 tháng
(2024-09-23) |
-0.70 | -5.83% | 591,200 | -9,100 | -0.1 |
11.30
12
11.30
|
3 tháng
(2024-08-26) |
-0.65 | -5.44% | 817,400 | -9,300 | -0.1 |
11.30
12.10
11.30
|
6 tháng
(2024-05-27) |
-1.20 | -9.60% | 3,390,600 | -9,400 | -0.1 |
11.30
13.75
11.30
|
12 tháng
(2023-11-28) |
-0.70 | -5.83% | 7,161,700 | -183,264 | -2.2 |
11.30
13.75
11.30
|
24 tháng
(2022-12-05) |
0.03 | 0.27% | 34,417,600 | -426,110 | -4.3 |
9.43
15.55
11.30
|
36 tháng
(2021-12-08) |
-3.87 | -25.53% | 100,352,400 | -279,011 | -3.2 |
8.15
31.26
11.30
|
60 tháng
(2019-12-19) |
1.66 | 17.23% | 145,566,420 | -217,501 | -2.7 |
7.19
31.26
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2011 |
4.30
|
8,010 | 4.14 | 4.33 | 4.25 | 0 | 560 | -0.0 |
06/09/2011 |
4.14
|
2,610 | 4.11 | 4.14 | 4.07 | 0 | 0 | 0 |
05/09/2011 |
4.11
|
670 | 4.01 | 4.11 | 4.04 | 0 | 0 | 0 |
01/09/2011 |
4.01
|
3,360 | 3.96 | 4.06 | 4.01 | 0 | 1,000 | -0.0 |
31/08/2011 |
3.96
|
2,640 | 3.96 | 3.98 | 3.96 | 0 | 0 | 0 |
30/08/2011 |
3.96
|
2,260 | 3.90 | 4.04 | 3.93 | 0 | 0 | 0 |
29/08/2011 |
3.90
|
5,940 | 3.77 | 3.93 | 3.75 | 3,840 | 0 | 0.1 |
26/08/2011 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
25/08/2011 |
3.77
|
320 | 3.87 | 3.87 | 3.77 | 0 | 300 | -0.0 |
24/08/2011 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
23/08/2011 |
3.87
|
2,370 | 3.83 | 3.88 | 3.77 | 660 | 0 | 0.0 |
22/08/2011 |
3.83
|
1,060 | 3.67 | 3.83 | 3.77 | 0 | 0 | 0 |
19/08/2011 |
3.67
|
4,200 | 3.83 | 3.83 | 3.67 | 650 | 0 | 0.0 |
18/08/2011 |
3.83
|
4,790 | 3.82 | 3.85 | 3.83 | 760 | 0 | 0.0 |
17/08/2011 |
3.82
|
13,320 | 3.75 | 3.85 | 3.58 | 0 | 0 | 0 |
16/08/2011 |
3.75
|
1,190 | 3.77 | 3.77 | 3.75 | 390 | 0 | 0.0 |
15/08/2011 |
3.77
|
4,160 | 3.72 | 3.77 | 3.69 | 4,000 | 0 | 0.1 |
12/08/2011 |
3.72
|
1,100 | 3.61 | 3.72 | 3.53 | 0 | 0 | 0 |
11/08/2011 |
3.61
|
562,560 | 3.56 | 3.69 | 3.56 | 0 | 0 | 0 |
10/08/2011 |
3.56
|
3,600 | 3.74 | 3.74 | 3.56 | 2,000 | 0 | 0.0 |
09/08/2011 |
3.74
|
11,270 | 3.56 | 3.74 | 3.38 | 30 | 0 | 0.0 |
08/08/2011 |
3.56
|
4,753,090 | 3.74 | 3.74 | 3.56 | 50 | 0 | 0.0 |
05/08/2011 |
3.74
|
10 | 3.69 | 3.74 | 3.74 | 0 | 0 | 0 |
04/08/2011 |
3.69
|
550 | 3.53 | 3.69 | 3.61 | 0 | 0 | 0 |
03/08/2011 |
3.53
|
22,500 | 3.69 | 3.87 | 3.51 | 20 | 0 | 0.0 |
02/08/2011 |
3.69
|
2,000 | 3.79 | 3.79 | 3.69 | 150 | 0 | 0.0 |
01/08/2011 |
3.79
|
1,700 | 3.83 | 3.93 | 3.77 | 400 | 0 | 0.0 |
29/07/2011 |
3.83
|
4,040 | 3.77 | 3.85 | 3.77 | 240 | 0 | 0.0 |
28/07/2011 |
3.77
|
4,740 | 3.72 | 3.90 | 3.69 | 10 | 0 | 0.0 |
27/07/2011 |
3.72
|
64,330 | 3.74 | 3.74 | 3.61 | 0 | 0 | 0 |
26/07/2011 |
3.74
|
500 | 3.74 | 3.75 | 3.71 | 0 | 0 | 0 |
25/07/2011 |
3.74
|
25,490 | 3.59 | 3.74 | 3.61 | 0 | 0 | 0 |
22/07/2011 |
3.59
|
1,890 | 3.77 | 3.77 | 3.59 | 500 | 0 | 0.0 |
21/07/2011 |
3.77
|
50,070 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 |
20/07/2011 |
3.77
|
198,720 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 |
19/07/2011 |
3.77
|
620 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
18/07/2011 |
3.77
|
18 | 3.93 | 3.93 | 3.77 | 0 | 0 | 0 |
15/07/2011 |
3.93
|
250 | 3.93 | 3.93 | 3.75 | 0 | 0 | 0 |
14/07/2011 |
3.93
|
990 | 3.95 | 3.98 | 3.75 | 0 | 0 | 0 |
13/07/2011 |
3.95
|
4,040 | 3.77 | 3.95 | 3.75 | 0 | 620 | -0.0 |
12/07/2011 |
3.77
|
5,820 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
11/07/2011 |
3.77
|
1,150 | 3.85 | 3.85 | 3.77 | 150 | 0 | 0.0 |
08/07/2011 |
3.85
|
520 | 3.85 | 3.85 | 3.85 | 0 | 440 | -0.0 |
07/07/2011 |
3.85
|
20 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
06/07/2011 |
3.85
|
1,550 | 3.77 | 3.93 | 3.85 | 1,520 | 0 | 0.0 |
05/07/2011 |
3.77
|
20 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
04/07/2011 |
3.77
|
1,030 | 3.75 | 3.77 | 3.75 | 1,000 | 0 | 0.0 |
01/07/2011 |
3.75
|
2,410 | 3.83 | 3.83 | 3.66 | 0 | 0 | 0 |
30/06/2011 |
3.83
|
1,890 | 3.85 | 3.85 | 3.77 | 0 | 0 | 0 |
29/06/2011 |
3.85
|
300 | 3.85 | 3.85 | 3.75 | 140 | 0 | 0.0 |
28/06/2011 |
3.85
|
750 | 3.85 | 3.85 | 3.75 | 650 | 0 | 0.0 |
27/06/2011 |
3.85
|
6,650 | 3.77 | 3.85 | 3.77 | 0 | 0 | 0 |
24/06/2011 |
3.77
|
740 | 3.77 | 3.79 | 3.77 | 400 | 0 | 0.0 |
23/06/2011 |
3.77
|
8,010 | 3.69 | 3.79 | 3.69 | 0 | 0 | 0 |
22/06/2011 |
3.69
|
130 | 3.69 | 3.69 | 3.61 | 0 | 0 | 0 |
21/06/2011 |
3.69
|
2,760 | 3.61 | 3.69 | 3.63 | 0 | 2,200 | -0.0 |
20/06/2011 |
3.61
|
9,900 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
17/06/2011 |
3.61
|
2,400 | 3.64 | 3.64 | 3.61 | 0 | 0 | 0 |
16/06/2011 |
3.64
|
3,740 | 3.61 | 3.64 | 3.61 | 0 | 0 | 0 |
15/06/2011 |
3.61
|
2,840 | 3.61 | 3.63 | 3.61 | 0 | 0 | 0 |
14/06/2011 |
3.61
|
10,000 | 3.64 | 3.64 | 3.61 | 0 | 0 | 0 |
13/06/2011 |
3.64
|
16,220 | 3.59 | 3.64 | 3.58 | 0 | 0 | 0 |
10/06/2011 |
3.59
|
15,150 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 |
09/06/2011 |
3.67
|
10 | 3.56 | 3.67 | 3.67 | 0 | 0 | 0 |
08/06/2011 |
3.56
|
3,060 | 3.67 | 3.67 | 3.56 | 0 | 0 | 0 |
07/06/2011 |
3.67
|
10 | 3.64 | 3.67 | 3.67 | 0 | 0 | 0 |
06/06/2011 |
3.64
|
1,840 | 3.66 | 3.66 | 3.48 | 0 | 0 | 0 |
03/06/2011 |
3.66
|
1,310 | 3.67 | 3.67 | 3.66 | 110 | 0 | 0.0 |
02/06/2011 |
3.67
|
16,200 | 3.69 | 3.69 | 3.61 | 2,400 | 0 | 0.1 |
01/06/2011 |
3.69
|
380 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
31/05/2011 |
3.69
|
200 | 3.66 | 3.69 | 3.69 | 200 | 0 | 0.0 |
30/05/2011 |
3.66
|
7,500 | 3.53 | 3.66 | 3.43 | 0 | 0 | 0 |
27/05/2011 |
3.53
|
58,230 | 3.55 | 3.61 | 3.45 | 0 | 0 | 0 |
26/05/2011 |
3.55
|
10,000 | 3.38 | 3.55 | 3.24 | 0 | 0 | 0 |
25/05/2011 |
3.38
|
70,200 | 3.55 | 3.55 | 3.38 | 100 | 2,000 | -0.0 |
24/05/2011 |
3.55
|
57,110 | 3.63 | 3.63 | 3.53 | 300 | 0 | 0.0 |
23/05/2011 |
3.63
|
37,280 | 3.59 | 3.64 | 3.56 | 0 | 0 | 0 |
20/05/2011 |
3.59
|
83,580 | 3.66 | 3.66 | 3.58 | 2,400 | 0 | 0.1 |
19/05/2011 |
3.66
|
55,400 | 3.67 | 3.67 | 3.58 | 0 | 0 | 0 |
18/05/2011 |
3.67
|
5,000 | 3.63 | 3.67 | 3.67 | 0 | 0 | 0 |
17/05/2011 |
3.63
|
5,580 | 3.66 | 3.75 | 3.61 | 1,000 | 0 | 0.0 |
16/05/2011 |
3.66
|
1,110 | 3.69 | 3.71 | 3.64 | 1,050 | 0 | 0.0 |
13/05/2011 |
3.69
|
4,070 | 3.67 | 3.77 | 3.61 | 0 | 0 | 0 |
12/05/2011 |
3.67
|
2,860 | 3.77 | 3.77 | 3.67 | 200 | 0 | 0.0 |
11/05/2011 |
3.77
|
10 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
10/05/2011 |
3.77
|
6,070 | 3.77 | 3.77 | 3.75 | 0 | 0 | 0 |
09/05/2011 |
3.77
|
620 | 3.69 | 3.77 | 3.64 | 0 | 0 | 0 |
06/05/2011 |
3.69
|
22,160 | 3.77 | 3.77 | 3.64 | 0 | 9,460 | -0.2 |
05/05/2011 |
3.77
|
100 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
04/05/2011 |
3.77
|
120 | 3.82 | 3.82 | 3.69 | 0 | 0 | 0 |
29/04/2011 |
3.82
|
32,570 | 3.77 | 3.82 | 3.72 | 0 | 0 | 0 |
28/04/2011 |
3.77
|
14,900 | 3.82 | 3.82 | 3.69 | 1,000 | 0 | 0.0 |
27/04/2011 |
3.82
|
9,450 | 3.90 | 3.90 | 3.71 | 900 | 2,970 | -0.0 |
26/04/2011 |
3.90
|
5,000 | 3.85 | 3.90 | 3.90 | 0 | 0 | 0 |
25/04/2011 |
3.85
|
28,130 | 3.67 | 3.85 | 3.67 | 0 | 0 | 0 |
22/04/2011 |
3.67
|
2,510 | 3.66 | 3.80 | 3.56 | 0 | 0 | 0 |
21/04/2011 |
3.66
|
8,840 | 3.61 | 3.66 | 3.50 | 0 | 0 | 0 |
20/04/2011 |
3.61
|
22,050 | 3.67 | 3.85 | 3.50 | 1,830 | 0 | 0.0 |
19/04/2011 |
3.67
|
4,950 | 3.82 | 3.82 | 3.64 | 0 | 0 | 0 |
18/04/2011 |
3.82
|
522 | 3.85 | 3.85 | 3.82 | 220 | 370 | -0.0 |