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) |
-0.80 | -4.31% | 9,285,500 | -307,000 | -5.6 |
17.50
18.55
17.50
|
2 tháng
(2024-07-22) |
-1.45 | -7.55% | 19,818,000 | -674,000 | -12.5 |
17.50
19.35
17.50
|
3 tháng
(2024-06-21) |
-1.90 | -9.67% | 27,459,700 | -700,800 | -13.0 |
17.50
19.85
17.50
|
6 tháng
(2024-03-25) |
-2.40 | -11.91% | 57,194,500 | -883,500 | -16.6 |
17.50
20.15
17.50
|
12 tháng
(2023-09-25) |
-2.05 | -10.35% | 133,777,100 | -695,500 | -12.7 |
17.50
20.45
17.50
|
24 tháng
(2022-09-30) |
-0.40 | -2.20% | 220,073,100 | -10,908 | 3.6 |
17.30
20.45
17.50
|
36 tháng
(2021-10-05) |
3.05 | 20.75% | 234,728,400 | -111,534 | 1.2 |
14.65
20.45
17.50
|
60 tháng
(2019-10-16) |
7.94 | 80.91% | 241,238,480 | -4,934 | 2.8 |
7.78
20.45
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2011 |
4.58
|
2,000 | 4.70 | 4.70 | 4.58 | 0 | 0 | 0 |
01/07/2011 |
4.70
|
3,950 | 4.92 | 4.92 | 4.70 | 0 | 0 | 0 |
30/06/2011 |
4.92
|
1,000 | 5.13 | 5.13 | 4.92 | 0 | 0 | 0 |
29/06/2011 |
5.13
|
1,010 | 5.04 | 5.13 | 4.86 | 0 | 0 | 0 |
28/06/2011 |
5.04
|
220 | 4.95 | 5.04 | 4.70 | 0 | 0 | 0 |
27/06/2011 |
4.95
|
29,100 | 4.74 | 4.95 | 4.92 | 0 | 0 | 0 |
24/06/2011 |
4.74
|
7,250 | 4.98 | 4.98 | 4.74 | 0 | 0 | 0 |
23/06/2011 |
4.98
|
960 | 4.92 | 4.98 | 4.98 | 0 | 0 | 0 |
22/06/2011 |
4.92
|
3,030 | 4.95 | 4.95 | 4.92 | 0 | 0 | 0 |
21/06/2011 |
4.95
|
2,070 | 4.74 | 4.95 | 4.80 | 0 | 0 | 0 |
20/06/2011 |
4.74
|
33,240 | 4.95 | 4.95 | 4.70 | 0 | 0 | 0 |
17/06/2011 |
4.95
|
12,450 | 5.13 | 5.35 | 4.92 | 0 | 0 | 0 |
16/06/2011 |
5.13
|
2,010 | 4.89 | 5.13 | 4.95 | 0 | 0 | 0 |
15/06/2011 |
4.89
|
3,280 | 5.07 | 5.16 | 4.89 | 0 | 0 | 0 |
14/06/2011 |
5.07
|
19,740 | 5.32 | 5.56 | 5.07 | 0 | 0 | 0 |
13/06/2011 |
5.32
|
22,460 | 5.35 | 5.35 | 5.10 | 0 | 0 | 0 |
10/06/2011 |
5.35
|
2,530 | 5.19 | 5.41 | 5.19 | 0 | 0 | 0 |
09/06/2011 |
5.19
|
12,180 | 5.25 | 5.32 | 5.07 | 0 | 0 | 0 |
08/06/2011 |
5.25
|
6,340 | 5.25 | 5.25 | 5.01 | 0 | 0 | 0 |
07/06/2011 |
5.25
|
320 | 5.19 | 5.35 | 5.04 | 0 | 0 | 0 |
06/06/2011 |
5.19
|
50 | 5.13 | 5.25 | 4.89 | 0 | 0 | 0 |
03/06/2011 |
5.13
|
11,190 | 5.07 | 5.25 | 4.83 | 0 | 0 | 0 |
02/06/2011 |
5.07
|
5,410 | 4.86 | 5.07 | 5.04 | 0 | 0 | 0 |
01/06/2011 |
4.86
|
15,850 | 4.64 | 4.86 | 4.67 | 0 | 0 | 0 |
31/05/2011 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
30/05/2011 |
4.64
|
15,940 | 4.86 | 4.86 | 4.64 | 0 | 0 | 0 |
27/05/2011 |
4.86
|
14,930 | 4.86 | 5.07 | 4.80 | 0 | 0 | 0 |
26/05/2011 |
4.86
|
39,370 | 4.64 | 4.86 | 4.43 | 0 | 0 | 0 |
25/05/2011 |
4.64
|
32,290 | 4.86 | 4.86 | 4.64 | 0 | 0 | 0 |
24/05/2011 |
4.86
|
27,540 | 5.10 | 5.10 | 4.86 | 0 | 0 | 0 |
23/05/2011 |
5.10
|
5,590 | 5.19 | 5.19 | 4.95 | 0 | 0 | 0 |
20/05/2011 |
5.19
|
23,700 | 5.19 | 5.35 | 5.19 | 0 | 0 | 0 |
19/05/2011 |
5.19
|
4,070 | 5.32 | 5.53 | 5.10 | 0 | 0 | 0 |
18/05/2011 |
5.32
|
4,610 | 5.25 | 5.50 | 5.01 | 0 | 0 | 0 |
17/05/2011 |
5.25
|
20,710 | 5.50 | 5.50 | 5.22 | 0 | 0 | 0 |
16/05/2011 |
5.50
|
6,030 | 5.53 | 5.53 | 5.50 | 0 | 0 | 0 |
13/05/2011 |
5.53
|
18,880 | 5.65 | 5.65 | 5.53 | 0 | 0 | 0 |
12/05/2011 |
5.65
|
18,220 | 5.65 | 5.68 | 5.53 | 0 | 0 | 0 |
11/05/2011 |
5.65
|
7,510 | 5.56 | 5.65 | 5.35 | 20 | 6,810 | -0.1 |
10/05/2011 |
5.56
|
20,000 | 5.50 | 5.68 | 5.56 | 0 | 3,190 | -0.1 |
09/05/2011 |
5.50
|
24,880 | 5.50 | 5.68 | 5.38 | 0 | 0 | 0 |
06/05/2011 |
5.50
|
17,590 | 5.47 | 5.56 | 5.22 | 0 | 0 | 0 |
05/05/2011 |
5.47
|
10,700 | 5.35 | 5.47 | 5.19 | 0 | 0 | 0 |
04/05/2011 |
5.35
|
40 | 5.29 | 5.50 | 5.29 | 0 | 0 | 0 |
29/04/2011 |
5.29
|
4,780 | 5.44 | 5.50 | 5.25 | 0 | 0 | 0 |
28/04/2011 |
5.44
|
4,380 | 5.35 | 5.47 | 5.38 | 0 | 0 | 0 |
27/04/2011 |
5.35
|
2,440 | 5.35 | 5.47 | 5.22 | 0 | 0 | 0 |
26/04/2011 |
5.35
|
460 | 5.50 | 5.65 | 5.35 | 0 | 0 | 0 |
25/04/2011 |
5.50
|
17,330 | 5.38 | 5.62 | 5.50 | 0 | 0 | 0 |
22/04/2011 |
5.38
|
13,240 | 5.65 | 5.65 | 5.38 | 0 | 0 | 0 |
21/04/2011 |
5.65
|
13,610 | 5.59 | 5.80 | 5.44 | 0 | 0 | 0 |
20/04/2011 |
5.59
|
40 | 5.65 | 5.90 | 5.59 | 0 | 0 | 0 |
19/04/2011 |
5.65
|
310 | 5.68 | 5.90 | 5.65 | 0 | 0 | 0 |
18/04/2011 |
5.68
|
261 | 5.68 | 5.90 | 5.68 | 0 | 0 | 0 |
15/04/2011 |
5.68
|
15,750 | 5.68 | 5.90 | 5.68 | 0 | 0 | 0 |
14/04/2011 |
5.68
|
11,110 | 5.87 | 6.05 | 5.68 | 0 | 0 | 0 |
13/04/2011 |
5.87
|
2,230 | 6.11 | 6.11 | 5.87 | 0 | 0 | 0 |
08/04/2011 |
6.11
|
300 | 5.96 | 6.20 | 5.74 | 0 | 0 | 0 |
07/04/2011 |
5.96
|
73,190 | 6.23 | 6.26 | 5.96 | 0 | 8,400 | -0.2 |
06/04/2011 |
6.23
|
68,550 | 6.20 | 6.23 | 5.93 | 0 | 0 | 0 |
05/04/2011 |
6.20
|
29,550 | 6.51 | 6.51 | 6.20 | 0 | 0 | 0 |
04/04/2011 |
6.51
|
24,350 | 6.57 | 6.84 | 6.51 | 0 | 0 | 0 |
01/04/2011 |
6.57
|
10,620 | 6.87 | 6.87 | 6.57 | 0 | 40 | -0.0 |
31/03/2011 |
6.87
|
7,860 | 6.75 | 7.03 | 6.72 | 0 | 1,560 | -0.0 |
30/03/2011 |
6.75
|
4,000 | 6.78 | 7.03 | 6.75 | 0 | 0 | 0 |
29/03/2011 |
6.78
|
11,370 | 6.93 | 7.18 | 6.72 | 0 | 0 | 0 |
28/03/2011 |
6.93
|
6,210 | 6.93 | 7.18 | 6.90 | 0 | 0 | 0 |
25/03/2011 |
6.93
|
14,700 | 7.15 | 7.15 | 6.93 | 0 | 0 | 0 |
24/03/2011 |
7.15
|
12,130 | 7.21 | 7.21 | 7.15 | 0 | 0 | 0 |
23/03/2011 |
7.21
|
16,610 | 7.52 | 7.52 | 7.18 | 0 | 0 | 0 |
22/03/2011 |
7.52
|
22,060 | 7.52 | 7.70 | 7.36 | 0 | 0 | 0 |
21/03/2011 |
7.52
|
9,640 | 7.73 | 7.73 | 7.52 | 0 | 0 | 0 |
18/03/2011 |
7.73
|
144,060 | 7.39 | 7.76 | 7.15 | 0 | 0 | 0 |
17/03/2011 |
7.39
|
25,430 | 7.18 | 7.39 | 7.27 | 10,000 | 0 | 0.2 |
16/03/2011 |
7.18
|
4,130 | 7.15 | 7.27 | 7.18 | 0 | 0 | 0 |
15/03/2011 |
7.15
|
1,640 | 7.00 | 7.15 | 6.97 | 0 | 0 | 0 |
14/03/2011 |
7.00
|
41,120 | 7.15 | 7.33 | 7.00 | 0 | 0 | 0 |
11/03/2011 |
7.15
|
15,510 | 6.81 | 7.15 | 7.15 | 0 | 0 | 0 |
10/03/2011 |
6.81
|
24,190 | 6.51 | 6.81 | 6.81 | 0 | 0 | 0 |
09/03/2011 |
6.51
|
30,160 | 6.81 | 6.81 | 6.51 | 700 | 0 | 0.0 |
08/03/2011 |
6.81
|
16,330 | 6.97 | 7.09 | 6.78 | 0 | 0 | 0 |
07/03/2011 |
6.97
|
1,020 | 6.84 | 6.97 | 6.57 | 0 | 0 | 0 |
04/03/2011 |
6.84
|
24,600 | 6.75 | 6.87 | 6.75 | 0 | 0 | 0 |
03/03/2011 |
6.75
|
56,380 | 7.03 | 7.12 | 6.69 | 0 | 0 | 0 |
02/03/2011 |
7.03
|
122,430 | 7.39 | 7.39 | 7.03 | 0 | 0 | 0 |
01/03/2011 |
7.39
|
103,900 | 7.30 | 7.48 | 7.15 | 0 | 0 | 0 |
28/02/2011 |
7.30
|
137,340 | 7.58 | 7.58 | 7.30 | 0 | 0 | 0 |
25/02/2011 |
7.58
|
55,220 | 7.58 | 7.61 | 7.39 | 0 | 0 | 0 |
24/02/2011 |
7.58
|
51,020 | 7.58 | 7.58 | 7.30 | 0 | 0 | 0 |
23/02/2011 |
7.58
|
46,960 | 7.61 | 7.79 | 7.52 | 0 | 0 | 0 |
22/02/2011 |
7.61
|
146,220 | 7.64 | 7.91 | 7.27 | 0 | 0 | 0 |
21/02/2011 |
7.64
|
34,910 | 8.03 | 8.03 | 7.64 | 0 | 0 | 0 |
18/02/2011 |
8.03
|
35,390 | 7.85 | 8.03 | 7.70 | 0 | 0 | 0 |
17/02/2011 |
7.85
|
49,510 | 8.00 | 8.03 | 7.82 | 0 | 0 | 0 |
16/02/2011 |
8.00
|
420,280 | 7.64 | 8.00 | 7.61 | 0 | 0 | 0 |
15/02/2011 |
7.64
|
11,280 | 7.55 | 7.67 | 7.33 | 0 | 0 | 0 |
14/02/2011 |
7.55
|
18,940 | 7.85 | 7.91 | 7.52 | 1,000 | 0 | 0.0 |
11/02/2011 |
7.85
|
58,570 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
10/02/2011 |
7.88
|
19,730 | 7.88 | 7.91 | 7.64 | 0 | 0 | 0 |
09/02/2011 |
7.88
|
123,360 | 7.79 | 7.88 | 7.64 | 0 | 0 | 0 |