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) |
-0.60 | -1.13% | 13,174,500 | 144,083 | 6.8 |
49.50
54.70
52.20
|
2 tháng
(2024-07-22) |
-1.60 | -2.96% | 32,910,800 | -1,070,207 | -58.1 |
48.65
56.60
52.20
|
3 tháng
(2024-06-21) |
-18.10 | -25.64% | 67,314,600 | -297,647 | -12.1 |
48.65
70.60
52.20
|
6 tháng
(2024-03-25) |
13.20 | 33.59% | 162,215,300 | -5,063,578 | -360.7 |
39.30
70.60
52.20
|
12 tháng
(2023-09-25) |
14.47 | 38.04% | 183,404,800 | 870,127 | -107.8 |
34.04
70.60
52.20
|
24 tháng
(2022-09-30) |
16.66 | 46.48% | 201,071,500 | 4,509,141 | 40.8 |
25.04
70.60
52.20
|
36 tháng
(2021-10-05) |
21.51 | 69.42% | 222,148,200 | 7,201,634 | 199.1 |
25.04
70.60
52.20
|
60 tháng
(2019-10-16) |
33.26 | 172.83% | 257,793,820 | 8,787,624 | 269.5 |
10.89
70.60
52.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2011 |
3.13
|
334,510 | 3.17 | 3.21 | 3.10 | 1,500 | 142,680 | -1.2 |
30/06/2011 |
3.24
|
56,680 | 3.39 | 3.42 | 3.24 | 3,000 | 12,320 | -0.1 |
29/06/2011 |
3.39
|
84,380 | 3.42 | 3.42 | 3.31 | 2,000 | 41,200 | -0.4 |
28/06/2011 |
3.42
|
113,100 | 3.57 | 3.57 | 3.42 | 0 | 32,000 | -0.3 |
27/06/2011 |
3.57
|
72,260 | 3.68 | 3.68 | 3.53 | 0 | 36,030 | -0.4 |
24/06/2011 |
3.57
|
26,850 | 3.57 | 3.61 | 3.50 | 9,900 | 12,000 | -0.0 |
23/06/2011 |
3.50
|
133,440 | 3.57 | 3.57 | 3.46 | 0 | 92,290 | -0.9 |
22/06/2011 |
3.53
|
105,890 | 3.79 | 3.79 | 3.53 | 0 | 61,060 | -0.6 |
21/06/2011 |
3.68
|
249,210 | 3.71 | 3.79 | 3.61 | 1,500 | 88,610 | -0.9 |
20/06/2011 |
3.79
|
107,390 | 3.79 | 3.82 | 3.79 | 1,000 | 60,000 | -0.6 |
17/06/2011 |
3.97
|
161,920 | 4.15 | 4.15 | 3.97 | 2,000 | 50,200 | -0.5 |
16/06/2011 |
4.15
|
168,220 | 4.19 | 4.26 | 4.01 | 0 | 154,200 | -1.7 |
15/06/2011 |
4.19
|
90,340 | 4.37 | 4.37 | 4.15 | 310 | 48,790 | -0.6 |
14/06/2011 |
4.30
|
262,670 | 4.30 | 4.30 | 4.19 | 0 | 300,000 | -3.5 |
13/06/2011 |
4.12
|
269,280 | 4.08 | 4.12 | 4.01 | 0 | 240,000 | -2.7 |
10/06/2011 |
3.93
|
80,810 | 4.01 | 4.01 | 3.93 | 20 | 72,760 | -0.8 |
09/06/2011 |
3.93
|
11,610 | 3.93 | 4.01 | 3.93 | 0 | 11,610 | -0.1 |
08/06/2011 |
3.93
|
7,190 | 3.93 | 3.93 | 3.86 | 320 | 0 | 0.0 |
07/06/2011 |
4.01
|
40,900 | 4.01 | 4.01 | 4.01 | 0 | 34,360 | -0.4 |
06/06/2011 |
4.01
|
14,470 | 3.86 | 4.01 | 3.82 | 0 | 20 | -0.0 |
03/06/2011 |
4.01
|
40,240 | 4.30 | 4.30 | 4.01 | 1,880 | 26,900 | -0.3 |
02/06/2011 |
4.19
|
36,880 | 4.15 | 4.19 | 4.08 | 0 | 30,420 | -0.3 |
01/06/2011 |
4.08
|
15,110 | 4.15 | 4.15 | 3.97 | 6,000 | 0 | 0.1 |
31/05/2011 |
4.15
|
9,200 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
30/05/2011 |
4.37
|
5,730 | 4.41 | 4.41 | 4.19 | 1,300 | 0 | 0.0 |
27/05/2011 |
4.41
|
19,800 | 4.37 | 4.41 | 4.15 | 0 | 0 | 0 |
26/05/2011 |
4.22
|
19,500 | 3.86 | 4.22 | 3.86 | 0 | 0 | 0 |
25/05/2011 |
4.04
|
16,620 | 4.04 | 4.04 | 4.04 | 400 | 0 | 0.0 |
24/05/2011 |
4.22
|
48,700 | 4.66 | 4.66 | 4.22 | 200 | 0 | 0.0 |
23/05/2011 |
4.44
|
14,100 | 4.55 | 4.55 | 4.44 | 6,000 | 0 | 0.1 |
20/05/2011 |
4.66
|
460 | 4.92 | 4.92 | 4.66 | 0 | 0 | 0 |
19/05/2011 |
4.88
|
22,410 | 4.52 | 4.92 | 4.52 | 0 | 5,010 | -0.1 |
18/05/2011 |
4.73
|
18,120 | 4.73 | 4.73 | 4.63 | 0 | 0 | 0 |
17/05/2011 |
4.84
|
2,940 | 4.92 | 4.92 | 4.84 | 0 | 2,240 | -0.0 |
16/05/2011 |
4.92
|
910 | 5.10 | 5.10 | 4.92 | 800 | 100 | 0.0 |
13/05/2011 |
5.10
|
13,410 | 4.88 | 5.10 | 4.73 | 400 | 0 | 0.0 |
12/05/2011 |
4.88
|
7,000 | 4.92 | 4.92 | 4.88 | 0 | 2,750 | -0.0 |
11/05/2011 |
5.06
|
20 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
10/05/2011 |
4.92
|
10,540 | 4.92 | 4.92 | 4.92 | 0 | 10,000 | -0.1 |
09/05/2011 |
5.03
|
1,310 | 5.21 | 5.21 | 4.99 | 300 | 1,000 | -0.0 |
06/05/2011 |
4.99
|
63,360 | 5.06 | 5.06 | 4.99 | 0 | 50,000 | -0.7 |
05/05/2011 |
5.06
|
25,100 | 5.10 | 5.10 | 5.06 | 0 | 20,000 | -0.3 |
04/05/2011 |
5.32
|
210 | 5.10 | 5.32 | 5.06 | 0 | 0 | 0 |
29/04/2011 |
5.10
|
41,440 | 5.06 | 5.10 | 5.03 | 0 | 40,000 | -0.6 |
28/04/2011 |
5.06
|
38,540 | 5.10 | 5.24 | 5.06 | 0 | 33,230 | -0.5 |
27/04/2011 |
5.17
|
40,690 | 4.95 | 5.17 | 4.95 | 0 | 0 | 0 |
26/04/2011 |
4.95
|
37,700 | 5.10 | 5.10 | 4.95 | 0 | 10,000 | -0.1 |
25/04/2011 |
5.17
|
5,640 | 5.14 | 5.24 | 5.14 | 0 | 0 | 0 |
22/04/2011 |
5.10
|
43,540 | 5.10 | 5.14 | 5.10 | 0 | 0 | 0 |
21/04/2011 |
5.17
|
13,290 | 5.17 | 5.43 | 5.17 | 0 | 3,400 | -0.0 |
20/04/2011 |
5.39
|
60 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
19/04/2011 |
5.28
|
10,720 | 5.28 | 5.32 | 5.24 | 0 | 0 | 0 |
18/04/2011 |
5.28
|
45,920 | 5.32 | 5.32 | 5.10 | 0 | 0 | 0 |
15/04/2011 |
5.35
|
23,810 | 5.35 | 5.39 | 5.35 | 0 | 0 | 0 |
14/04/2011 |
5.43
|
14,840 | 5.46 | 5.46 | 5.43 | 0 | 0 | 0 |
13/04/2011 |
5.50
|
9,650 | 5.50 | 5.50 | 5.46 | 0 | 0 | 0 |
08/04/2011 |
5.57
|
5,010 | 5.54 | 5.57 | 5.50 | 0 | 0 | 0 |
07/04/2011 |
5.46
|
21,030 | 5.68 | 5.68 | 5.46 | 1,000 | 20,000 | -0.3 |
06/04/2011 |
5.68
|
26,860 | 5.46 | 5.68 | 5.46 | 1,000 | 0 | 0.0 |
05/04/2011 |
5.46
|
32,360 | 5.54 | 5.54 | 5.46 | 0 | 0 | 0 |
04/04/2011 |
5.54
|
14,830 | 5.46 | 5.54 | 5.46 | 0 | 0 | 0 |
01/04/2011 |
5.50
|
17,220 | 5.54 | 5.54 | 5.35 | 4,700 | 0 | 0.1 |
31/03/2011 |
5.54
|
22,300 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
30/03/2011 |
5.61
|
3,020 | 5.68 | 5.68 | 5.54 | 0 | 0 | 0 |
29/03/2011 |
5.61
|
10,380 | 5.83 | 5.83 | 5.61 | 0 | 0 | 0 |
28/03/2011 |
5.75
|
25,480 | 5.68 | 5.83 | 5.68 | 0 | 0 | 0 |
25/03/2011 |
5.75
|
19,100 | 5.65 | 5.75 | 5.65 | 0 | 0 | 0 |
24/03/2011 |
5.68
|
860 | 5.57 | 5.68 | 5.57 | 0 | 0 | 0 |
23/03/2011 |
5.68
|
31,250 | 5.68 | 5.68 | 5.65 | 0 | 0 | 0 |
22/03/2011 |
5.68
|
37,160 | 5.68 | 5.83 | 5.65 | 0 | 0 | 0 |
21/03/2011 |
5.72
|
10,230 | 5.90 | 5.90 | 5.72 | 0 | 0 | 0 |
18/03/2011 |
5.83
|
25,410 | 5.57 | 5.83 | 5.57 | 0 | 0 | 0 |
17/03/2011 |
5.57
|
23,700 | 5.75 | 5.75 | 5.57 | 500 | 0 | 0.0 |
16/03/2011 |
5.75
|
4,000 | 5.61 | 5.75 | 5.57 | 0 | 0 | 0 |
15/03/2011 |
5.57
|
15,530 | 5.83 | 5.86 | 5.57 | 0 | 0 | 0 |
14/03/2011 |
5.83
|
53,000 | 6.05 | 6.05 | 5.83 | 0 | 0 | 0 |
11/03/2011 |
6.05
|
93,570 | 6.05 | 6.05 | 6.01 | 0 | 0 | 0 |
10/03/2011 |
5.79
|
47,510 | 5.46 | 5.79 | 5.46 | 0 | 0 | 0 |
09/03/2011 |
5.54
|
22,400 | 5.54 | 5.65 | 5.46 | 6,010 | 0 | 0.1 |
08/03/2011 |
5.61
|
5,730 | 5.97 | 5.97 | 5.61 | 900 | 0 | 0.0 |
07/03/2011 |
5.90
|
15,920 | 6.01 | 6.01 | 5.83 | 0 | 0 | 0 |
04/03/2011 |
5.90
|
14,830 | 6.05 | 6.19 | 5.90 | 0 | 0 | 0 |
03/03/2011 |
6.05
|
34,250 | 6.34 | 6.34 | 6.05 | 0 | 10 | -0.0 |
02/03/2011 |
6.34
|
89,340 | 6.23 | 6.34 | 6.16 | 0 | 0 | 0 |
01/03/2011 |
6.45
|
155,860 | 6.19 | 6.52 | 6.16 | 0 | 0 | 0 |
28/02/2011 |
6.45
|
57,180 | 6.52 | 6.56 | 6.45 | 19,750 | 0 | 0.4 |
25/02/2011 |
6.52
|
177,810 | 6.48 | 6.67 | 6.45 | 1,000 | 10,390 | -0.2 |
24/02/2011 |
6.48
|
184,110 | 6.19 | 6.63 | 6.12 | 0 | 5,560 | -0.1 |
23/02/2011 |
6.34
|
152,030 | 6.19 | 6.37 | 6.19 | 0 | 1,000 | -0.0 |
22/02/2011 |
6.08
|
86,180 | 5.83 | 6.12 | 5.83 | 0 | 500 | -0.0 |
21/02/2011 |
6.08
|
366,670 | 6.23 | 6.23 | 6.08 | 0 | 0 | 0 |
18/02/2011 |
6.37
|
166,350 | 6.37 | 6.52 | 6.23 | 700 | 0 | 0.0 |
17/02/2011 |
6.37
|
17,980 | 6.37 | 6.45 | 6.37 | 0 | 0 | 0 |
16/02/2011 |
6.52
|
87,520 | 6.52 | 6.59 | 6.52 | 400 | 0 | 0.0 |
15/02/2011 |
6.52
|
109,660 | 6.48 | 6.59 | 6.48 | 0 | 0 | 0 |
14/02/2011 |
6.48
|
84,700 | 6.59 | 6.59 | 6.48 | 0 | 0 | 0 |
11/02/2011 |
6.59
|
95,120 | 6.56 | 6.63 | 6.52 | 0 | 0 | 0 |
10/02/2011 |
6.56
|
44,530 | 6.56 | 6.59 | 6.52 | 0 | 0 | 0 |
09/02/2011 |
6.56
|
101,280 | 6.63 | 6.67 | 6.52 | 8,860 | 0 | 0.2 |
08/02/2011 |
6.67
|
207,620 | 6.70 | 6.74 | 6.48 | 170 | 0 | 0.0 |