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) |
-0.70 | -5.51% | 987,300 | -55,600 | -0.7 |
11.20
12.75
12
|
2 tháng
(2024-07-22) |
-1.95 | -13.98% | 3,259,700 | -153,700 | -2.0 |
11.20
14.90
12
|
3 tháng
(2024-06-21) |
-7.10 | -37.17% | 10,759,300 | 113,288 | 2.6 |
11.20
19.10
12
|
6 tháng
(2024-03-25) |
1.90 | 18.81% | 26,849,800 | 93,314 | 2.2 |
9.64
19.90
12
|
12 tháng
(2023-09-25) |
1.30 | 12.15% | 30,241,900 | -1,595 | 1.3 |
9
19.90
12
|
24 tháng
(2022-09-30) |
3.36 | 38.95% | 45,410,900 | -56,747 | 0.5 |
8.09
19.90
12
|
36 tháng
(2021-10-05) |
-4.40 | -26.81% | 126,057,500 | -162,615 | -1.3 |
8.09
21.43
12
|
60 tháng
(2019-10-16) |
4.51 | 60.29% | 177,825,070 | -2,937,263 | -25.1 |
5.32
21.43
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/06/2011 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 |
15/06/2011 |
2.91
|
100 | 3.08 | 3.08 | 2.91 | 0 | 0 | 0 |
14/06/2011 |
3.08
|
5,800 | 3.01 | 3.29 | 3.08 | 0 | 0 | 0 |
13/06/2011 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
10/06/2011 |
3.01
|
100 | 3.29 | 3.29 | 3.01 | 0 | 0 | 0 |
09/06/2011 |
3.29
|
0 | 3.50 | 3.29 | 3.29 | 0 | 0 | 0 |
08/06/2011 |
3.50
|
200 | 3.19 | 3.50 | 3.08 | 0 | 0 | 0 |
07/06/2011 |
3.19
|
1,200 | 3.15 | 3.64 | 3.05 | 0 | 0 | 0 |
06/06/2011 |
3.15
|
300 | 3.50 | 3.82 | 3.15 | 0 | 0 | 0 |
03/06/2011 |
3.50
|
0 | 3.54 | 3.50 | 3.50 | 0 | 0 | 0 |
02/06/2011 |
3.54
|
2,800 | 3.50 | 3.54 | 3.50 | 0 | 0 | 0 |
01/06/2011 |
3.50
|
8,100 | 3.57 | 3.61 | 3.50 | 0 | 0 | 0 |
31/05/2011 |
3.57
|
1,900 | 3.50 | 3.61 | 3.57 | 0 | 0 | 0 |
30/05/2011 |
3.50
|
4,600 | 4.20 | 4.20 | 3.50 | 0 | 0 | 0 |
27/05/2011 |
4.20
|
200 | 3.89 | 4.20 | 3.54 | 0 | 0 | 0 |
26/05/2011 |
3.89
|
100 | 3.47 | 3.89 | 3.89 | 0 | 0 | 0 |
25/05/2011 |
3.47
|
7,300 | 3.82 | 4.06 | 3.47 | 0 | 0 | 0 |
24/05/2011 |
3.82
|
5,000 | 3.50 | 3.85 | 3.50 | 0 | 0 | 0 |
23/05/2011 |
3.50
|
5,200 | 3.68 | 4.03 | 3.47 | 0 | 0 | 0 |
20/05/2011 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
19/05/2011 |
3.68
|
900 | 3.96 | 3.96 | 3.68 | 0 | 0 | 0 |
18/05/2011 |
3.96
|
100 | 4.24 | 4.24 | 3.96 | 0 | 0 | 0 |
17/05/2011 |
4.24
|
2,600 | 4.31 | 4.31 | 3.89 | 0 | 0 | 0 |
16/05/2011 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
13/05/2011 |
4.31
|
1,200 | 3.92 | 4.31 | 4.31 | 0 | 0 | 0 |
12/05/2011 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
11/05/2011 |
3.92
|
100 | 4.10 | 4.10 | 3.92 | 0 | 0 | 0 |
10/05/2011 |
4.10
|
99,800 | 4.06 | 4.10 | 4.10 | 0 | 0 | 0 |
09/05/2011 |
4.06
|
34,060 | 4.52 | 4.52 | 4.06 | 0 | 0 | 0 |
06/05/2011 |
4.52
|
2,400 | 4.38 | 4.52 | 3.89 | 0 | 0 | 0 |
05/05/2011 |
4.38
|
1,100 | 3.99 | 4.38 | 3.64 | 0 | 0 | 0 |
04/05/2011 |
3.99
|
100 | 4.48 | 4.48 | 3.99 | 0 | 0 | 0 |
29/04/2011 |
4.48
|
2,500 | 4.13 | 4.48 | 4.31 | 0 | 0 | 0 |
28/04/2011 |
4.13
|
1,400 | 4.59 | 4.59 | 4.13 | 0 | 0 | 0 |
27/04/2011 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
26/04/2011 |
4.59
|
0 | 4.55 | 4.59 | 4.59 | 0 | 0 | 0 |
25/04/2011 |
4.55
|
7,100 | 4.59 | 4.62 | 4.55 | 0 | 0 | 0 |
22/04/2011 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
21/04/2011 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
20/04/2011 |
4.59
|
2,900 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
19/04/2011 |
4.59
|
1,600 | 4.55 | 4.59 | 4.06 | 0 | 0 | 0 |
18/04/2011 |
4.55
|
600 | 4.55 | 4.55 | 4.13 | 0 | 0 | 0 |
15/04/2011 |
4.55
|
2,100 | 4.55 | 5.01 | 4.55 | 0 | 0 | 0 |
14/04/2011 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
13/04/2011 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
08/04/2011 |
4.55
|
4,041 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
07/04/2011 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
06/04/2011 |
4.55
|
9,400 | 4.52 | 4.55 | 4.10 | 0 | 0 | 0 |
05/04/2011 |
4.52
|
3,400 | 4.27 | 4.52 | 4.52 | 0 | 0 | 0 |
04/04/2011 |
4.27
|
3,600 | 4.31 | 4.52 | 4.10 | 0 | 0 | 0 |
01/04/2011 |
4.31
|
62,200 | 4.38 | 4.55 | 4.31 | 0 | 0 | 0 |
31/03/2011 |
4.38
|
200 | 4.69 | 4.69 | 4.38 | 0 | 0 | 0 |
30/03/2011 |
4.69
|
18,600 | 4.45 | 4.69 | 4.69 | 0 | 0 | 0 |
29/03/2011 |
4.45
|
0 | 4.55 | 4.45 | 4.45 | 0 | 0 | 0 |
28/03/2011 |
4.55
|
17,900 | 4.38 | 4.55 | 3.96 | 0 | 0 | 0 |
25/03/2011 |
4.38
|
200 | 4.52 | 4.52 | 4.38 | 0 | 0 | 0 |
24/03/2011 |
4.52
|
0 | 4.66 | 4.52 | 4.52 | 0 | 0 | 0 |
23/03/2011 |
4.66
|
1,500 | 3.96 | 4.66 | 4.31 | 0 | 0 | 0 |
22/03/2011 |
3.96
|
1,900 | 4.06 | 4.38 | 3.96 | 0 | 0 | 0 |
21/03/2011 |
4.06
|
300 | 4.83 | 4.83 | 4.06 | 0 | 0 | 0 |
18/03/2011 |
4.83
|
200 | 4.45 | 4.83 | 4.03 | 0 | 0 | 0 |
17/03/2011 |
4.45
|
100 | 4.94 | 4.94 | 4.45 | 0 | 0 | 0 |
16/03/2011 |
4.94
|
1,900 | 4.52 | 4.94 | 4.94 | 0 | 0 | 0 |
15/03/2011 |
4.52
|
1,600 | 3.89 | 4.52 | 4.52 | 0 | 0 | 0 |
14/03/2011 |
3.89
|
152,800 | 3.50 | 4.27 | 3.89 | 0 | 0 | 0 |
11/03/2011 |
3.50
|
200 | 3.85 | 4.24 | 3.50 | 0 | 0 | 0 |
10/03/2011 |
3.85
|
100 | 4.38 | 4.38 | 3.85 | 0 | 0 | 0 |
09/03/2011 |
4.38
|
700 | 4.20 | 4.87 | 4.10 | 0 | 0 | 0 |
08/03/2011 |
4.20
|
300 | 4.62 | 5.04 | 4.20 | 0 | 0 | 0 |
07/03/2011 |
4.62
|
100 | 4.69 | 4.69 | 4.62 | 0 | 0 | 0 |
04/03/2011 |
4.69
|
300 | 5.18 | 5.46 | 4.69 | 0 | 0 | 0 |
03/03/2011 |
5.18
|
400 | 4.90 | 5.18 | 5.15 | 0 | 0 | 0 |
02/03/2011 |
4.90
|
0 | 4.76 | 4.90 | 4.90 | 0 | 0 | 0 |
01/03/2011 |
4.76
|
17,000 | 5.29 | 5.81 | 4.76 | 0 | 0 | 0 |
28/02/2011 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
25/02/2011 |
5.29
|
100 | 4.83 | 5.29 | 5.29 | 0 | 0 | 0 |
24/02/2011 |
4.83
|
600 | 4.55 | 5.01 | 4.73 | 0 | 0 | 0 |
23/02/2011 |
4.55
|
0 | 4.73 | 4.55 | 4.55 | 0 | 0 | 0 |
22/02/2011 |
4.73
|
1,000 | 4.20 | 4.73 | 4.34 | 0 | 0 | 0 |
21/02/2011 |
4.20
|
600 | 4.38 | 4.83 | 4.20 | 0 | 0 | 0 |
18/02/2011 |
4.38
|
1,000 | 4.83 | 4.83 | 4.38 | 0 | 0 | 0 |
17/02/2011 |
4.83
|
100 | 4.48 | 4.83 | 4.83 | 0 | 0 | 0 |
16/02/2011 |
4.48
|
0 | 4.55 | 4.48 | 4.48 | 0 | 0 | 0 |
15/02/2011 |
4.55
|
600 | 4.17 | 4.55 | 4.20 | 0 | 0 | 0 |
14/02/2011 |
4.17
|
2,900 | 4.55 | 4.55 | 4.10 | 0 | 0 | 0 |
11/02/2011 |
4.55
|
4,700 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
10/02/2011 |
4.55
|
4,000 | 4.94 | 5.22 | 4.55 | 0 | 0 | 0 |
09/02/2011 |
4.94
|
100 | 4.52 | 4.94 | 4.94 | 0 | 0 | 0 |
08/02/2011 |
4.52
|
4,000 | 4.48 | 4.59 | 4.52 | 0 | 0 | 0 |
28/01/2011 |
4.48
|
900 | 4.94 | 4.94 | 4.48 | 0 | 0 | 0 |
27/01/2011 |
4.94
|
1,800 | 5.01 | 5.01 | 4.94 | 0 | 0 | 0 |
26/01/2011 |
5.01
|
5,000 | 5.22 | 5.22 | 4.55 | 0 | 0 | 0 |
25/01/2011 |
5.22
|
6,800 | 4.73 | 5.22 | 4.55 | 0 | 0 | 0 |
24/01/2011 |
4.73
|
4,700 | 4.87 | 4.90 | 4.73 | 0 | 0 | 0 |
21/01/2011 |
4.87
|
7,000 | 4.87 | 5.50 | 4.87 | 0 | 0 | 0 |
20/01/2011 |
4.87
|
7,800 | 4.90 | 5.39 | 4.73 | 0 | 0 | 0 |
19/01/2011 |
4.90
|
1,000 | 4.66 | 4.90 | 4.90 | 0 | 0 | 0 |
18/01/2011 |
4.66
|
22,000 | 5.04 | 5.50 | 4.62 | 0 | 0 | 0 |
17/01/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
14/01/2011 |
5.04
|
400 | 4.73 | 5.04 | 5.04 | 0 | 0 | 0 |