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) |
-0.17 | -5.01% | 674,300 | 0 | 0 |
3.22
3.40
3.22
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.22
|
3 tháng
(2024-06-21) |
-0.31 | -8.78% | 1,808,700 | -32,810 | -0.1 |
3.22
3.57
3.22
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.22
|
12 tháng
(2023-09-25) |
-0.29 | -8.26% | 11,572,800 | -167,503 | -0.6 |
3.22
3.66
3.22
|
24 tháng
(2022-09-30) |
-0.48 | -12.97% | 44,704,700 | -19,203 | 0.5 |
2.25
4.54
3.22
|
36 tháng
(2021-10-05) |
-4.42 | -57.85% | 151,865,800 | -323,089 | -1.5 |
2.25
11.70
3.22
|
60 tháng
(2019-10-16) |
0.61 | 23.37% | 288,056,150 | -250,739 | -0.6 |
2
11.70
3.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2011 |
4.05
|
50,770 | 3.98 | 4.05 | 3.90 | 1,000 | 0 | 0.0 |
01/07/2011 |
3.98
|
326,850 | 4.05 | 4.13 | 3.90 | 400 | 0 | 0.0 |
30/06/2011 |
4.05
|
100,480 | 4.13 | 4.21 | 4.05 | 1,500 | 0 | 0.0 |
29/06/2011 |
4.13
|
120,530 | 4.21 | 4.21 | 4.05 | 2,000 | 0 | 0.0 |
28/06/2011 |
4.21
|
308,770 | 4.37 | 4.37 | 4.21 | 1,000 | 0 | 0.0 |
27/06/2011 |
4.37
|
511,110 | 4.21 | 4.37 | 4.29 | 21,800 | 0 | 0.1 |
24/06/2011 |
4.21
|
339,820 | 4.05 | 4.21 | 4.13 | 56,050 | 0 | 0.3 |
23/06/2011 |
4.05
|
320,330 | 4.21 | 4.21 | 4.05 | 0 | 0 | 0 |
22/06/2011 |
4.21
|
326,280 | 4.37 | 4.37 | 4.21 | 0 | 0 | 0 |
21/06/2011 |
4.37
|
237,220 | 4.29 | 4.44 | 4.21 | 0 | 0 | 0 |
20/06/2011 |
4.29
|
717,260 | 4.29 | 4.44 | 4.29 | 0 | 2,000 | -0.0 |
17/06/2011 |
4.29
|
1,072,410 | 4.13 | 4.29 | 4.21 | 19,900 | 0 | 0.1 |
16/06/2011 |
4.13
|
597,080 | 3.98 | 4.13 | 4.05 | 0 | 3,000 | -0.0 |
15/06/2011 |
3.98
|
261,290 | 4.13 | 4.13 | 3.98 | 0 | 0 | 0 |
14/06/2011 |
4.13
|
840,900 | 3.98 | 4.13 | 3.98 | 200 | 20,000 | -0.1 |
13/06/2011 |
3.98
|
400,740 | 3.82 | 3.98 | 3.82 | 0 | 2,500 | -0.0 |
10/06/2011 |
3.82
|
388,140 | 3.74 | 3.90 | 3.74 | 0 | 0 | 0 |
09/06/2011 |
3.74
|
85,830 | 3.59 | 3.74 | 3.51 | 0 | 0 | 0 |
08/06/2011 |
3.59
|
112,540 | 3.74 | 3.74 | 3.59 | 20,000 | 20,000 | 0 |
07/06/2011 |
3.74
|
100,450 | 3.59 | 3.74 | 3.59 | 35,200 | 0 | 0.2 |
06/06/2011 |
3.59
|
117,810 | 3.74 | 3.74 | 3.59 | 900 | 0 | 0.0 |
03/06/2011 |
3.74
|
240,820 | 3.74 | 3.90 | 3.59 | 1,500 | 0 | 0.0 |
02/06/2011 |
3.74
|
389,030 | 3.59 | 3.74 | 3.59 | 0 | 0 | 0 |
01/06/2011 |
3.59
|
60,510 | 3.43 | 3.59 | 3.35 | 0 | 0 | 0 |
31/05/2011 |
3.43
|
85,810 | 3.51 | 3.51 | 3.35 | 20,000 | 0 | 0.1 |
30/05/2011 |
3.51
|
44,070 | 3.66 | 3.66 | 3.51 | 0 | 0 | 0 |
27/05/2011 |
3.66
|
98,600 | 3.59 | 3.74 | 3.51 | 0 | 0 | 0 |
26/05/2011 |
3.59
|
387,610 | 3.43 | 3.59 | 3.27 | 0 | 0 | 0 |
25/05/2011 |
3.43
|
150,420 | 3.59 | 3.59 | 3.43 | 10,000 | 0 | 0.0 |
24/05/2011 |
3.59
|
190,270 | 3.74 | 3.74 | 3.59 | 0 | 0 | 0 |
23/05/2011 |
3.74
|
131,780 | 3.90 | 3.98 | 3.74 | 0 | 0 | 0 |
20/05/2011 |
3.90
|
72,840 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 |
19/05/2011 |
3.98
|
29,760 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 |
18/05/2011 |
3.98
|
126,110 | 3.98 | 3.98 | 3.82 | 0 | 0 | 0 |
17/05/2011 |
3.98
|
92,810 | 4.05 | 4.05 | 3.90 | 0 | 0 | 0 |
16/05/2011 |
4.05
|
87,040 | 4.05 | 4.13 | 3.98 | 0 | 0 | 0 |
13/05/2011 |
4.05
|
141,570 | 4.05 | 4.13 | 4.05 | 0 | 0 | 0 |
12/05/2011 |
4.05
|
150,730 | 4.05 | 4.13 | 3.98 | 0 | 0 | 0 |
11/05/2011 |
4.05
|
91,100 | 4.13 | 4.13 | 4.05 | 0 | 0 | 0 |
10/05/2011 |
4.13
|
113,000 | 4.13 | 4.21 | 4.05 | 0 | 0 | 0 |
09/05/2011 |
4.13
|
112,950 | 4.05 | 4.21 | 4.05 | 0 | 5,000 | -0.0 |
06/05/2011 |
4.05
|
411,660 | 3.90 | 4.05 | 3.90 | 0 | 0 | 0 |
05/05/2011 |
3.90
|
233,180 | 3.90 | 3.98 | 3.90 | 0 | 0 | 0 |
04/05/2011 |
3.90
|
85,310 | 3.98 | 4.05 | 3.90 | 0 | 0 | 0 |
29/04/2011 |
3.98
|
163,920 | 4.05 | 4.05 | 3.98 | 0 | 0 | 0 |
28/04/2011 |
4.05
|
117,290 | 4.05 | 4.13 | 3.98 | 0 | 0 | 0 |
27/04/2011 |
4.05
|
165,370 | 3.98 | 4.13 | 3.90 | 0 | 0 | 0 |
26/04/2011 |
3.98
|
163,750 | 4.13 | 4.21 | 3.98 | 0 | 0 | 0 |
25/04/2011 |
4.13
|
497,220 | 3.98 | 4.13 | 3.98 | 0 | 0 | 0 |
22/04/2011 |
3.98
|
147,770 | 4.13 | 4.21 | 3.98 | 0 | 0 | 0 |
21/04/2011 |
4.13
|
108,650 | 4.21 | 4.29 | 4.13 | 0 | 0 | 0 |
20/04/2011 |
4.21
|
177,480 | 4.29 | 4.37 | 4.21 | 0 | 0 | 0 |
19/04/2011 |
4.29
|
253,120 | 4.44 | 4.52 | 4.29 | 0 | 0 | 0 |
18/04/2011 |
4.44
|
10,427 | 4.52 | 4.52 | 4.37 | 0 | 0 | 0 |
15/04/2011 |
4.52
|
240,630 | 4.68 | 4.68 | 4.52 | 0 | 0 | 0 |
14/04/2011 |
4.68
|
137,460 | 4.68 | 4.76 | 4.68 | 0 | 0 | 0 |
13/04/2011 |
4.68
|
72,950 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 |
08/04/2011 |
4.76
|
115,200 | 4.76 | 4.83 | 4.68 | 500 | 0 | 0.0 |
07/04/2011 |
4.76
|
59,010 | 4.76 | 4.83 | 4.68 | 0 | 0 | 0 |
06/04/2011 |
4.76
|
128,680 | 4.60 | 4.76 | 4.60 | 0 | 2,700 | -0.0 |
05/04/2011 |
4.60
|
84,770 | 4.60 | 4.68 | 4.52 | 0 | 0 | 0 |
04/04/2011 |
4.60
|
180,700 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 |
01/04/2011 |
4.68
|
64,050 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 |
31/03/2011 |
4.76
|
265,940 | 4.83 | 4.83 | 4.76 | 0 | 0 | 0 |
30/03/2011 |
4.83
|
133,740 | 4.83 | 4.83 | 4.68 | 0 | 0 | 0 |
29/03/2011 |
4.83
|
211,090 | 4.83 | 4.91 | 4.68 | 0 | 0 | 0 |
28/03/2011 |
4.83
|
110,000 | 4.91 | 4.99 | 4.83 | 0 | 0 | 0 |
25/03/2011 |
4.91
|
171,750 | 4.83 | 4.91 | 4.83 | 0 | 0 | 0 |
24/03/2011 |
4.83
|
327,220 | 4.91 | 4.99 | 4.83 | 0 | 72,020 | -0.4 |
23/03/2011 |
4.91
|
222,780 | 4.91 | 4.99 | 4.83 | 1,600 | 0 | 0.0 |
22/03/2011 |
4.91
|
372,500 | 4.99 | 5.07 | 4.83 | 0 | 65,020 | -0.4 |
21/03/2011 |
4.99
|
333,180 | 5.07 | 5.15 | 4.99 | 0 | 0 | 0 |
18/03/2011 |
5.07
|
226,380 | 4.91 | 5.07 | 4.83 | 0 | 0 | 0 |
17/03/2011 |
4.91
|
91,960 | 4.99 | 5.07 | 4.91 | 0 | 24,430 | -0.2 |
16/03/2011 |
4.99
|
114,210 | 4.83 | 4.99 | 4.83 | 0 | 30,000 | -0.2 |
15/03/2011 |
4.83
|
347,900 | 4.91 | 4.91 | 4.76 | 0 | 69,510 | -0.4 |
14/03/2011 |
4.91
|
429,850 | 5.15 | 5.30 | 4.91 | 0 | 90,000 | -0.6 |
11/03/2011 |
5.15
|
235,180 | 4.91 | 5.15 | 5.07 | 1,500 | 0 | 0.0 |
10/03/2011 |
4.91
|
158,010 | 4.68 | 4.91 | 4.91 | 0 | 0 | 0 |
09/03/2011 |
4.68
|
187,890 | 4.76 | 4.83 | 4.52 | 0 | 0 | 0 |
08/03/2011 |
4.76
|
157,670 | 4.60 | 4.76 | 4.60 | 0 | 40,000 | -0.2 |
07/03/2011 |
4.60
|
27,500 | 4.68 | 4.68 | 4.52 | 0 | 0 | 0 |
04/03/2011 |
4.68
|
62,590 | 4.68 | 4.76 | 4.68 | 0 | 0 | 0 |
03/03/2011 |
4.68
|
41,610 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 |
02/03/2011 |
4.68
|
161,160 | 4.83 | 4.83 | 4.60 | 0 | 0 | 0 |
01/03/2011 |
4.83
|
24,070 | 4.76 | 4.83 | 4.68 | 0 | 0 | 0 |
28/02/2011 |
4.76
|
124,890 | 4.91 | 5.07 | 4.76 | 1,000 | 50,000 | -0.3 |
25/02/2011 |
4.91
|
75,780 | 4.76 | 4.91 | 4.76 | 0 | 0 | 0 |
24/02/2011 |
4.76
|
125,350 | 4.83 | 4.91 | 4.68 | 0 | 0 | 0 |
23/02/2011 |
4.83
|
86,760 | 4.83 | 4.99 | 4.83 | 0 | 0 | 0 |
22/02/2011 |
4.83
|
270,570 | 5.22 | 5.22 | 4.76 | 2,000 | 0 | 0.0 |
21/02/2011 |
5.22
|
130,500 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
18/02/2011 |
5.22
|
196,920 | 5.38 | 5.46 | 5.22 | 0 | 0 | 0 |
17/02/2011 |
5.38
|
78,300 | 5.54 | 5.61 | 5.38 | 0 | 0 | 0 |
16/02/2011 |
5.54
|
417,700 | 5.77 | 5.77 | 5.54 | 0 | 80,000 | -0.6 |
15/02/2011 |
5.77
|
156,810 | 5.93 | 6.00 | 5.69 | 0 | 0 | 0 |
14/02/2011 |
5.93
|
69,870 | 6.00 | 6.08 | 5.85 | 0 | 0 | 0 |
11/02/2011 |
6.00
|
52,720 | 5.93 | 6.00 | 5.85 | 0 | 0 | 0 |
10/02/2011 |
5.93
|
41,120 | 5.93 | 6.00 | 5.85 | 0 | 0 | 0 |
09/02/2011 |
5.93
|
62,800 | 5.93 | 6.08 | 5.93 | 0 | 0 | 0 |