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) |
0.20 | 1.57% | 5,600 | 0 | 0 |
12.70
13
12.90
|
2 tháng
(2024-07-22) |
-0.70 | -5.15% | 21,000 | 0 | 0 |
12.60
13.60
12.90
|
3 tháng
(2024-06-21) |
-0.20 | -1.53% | 39,200 | 0 | 0 |
12.60
13.60
12.90
|
6 tháng
(2024-03-25) |
0 | 0% | 124,200 | 400 | 0.0 |
12.40
13.60
12.90
|
12 tháng
(2023-09-25) |
-0.66 | -4.90% | 317,900 | -11,600 | -0.2 |
11.56
15.60
12.90
|
24 tháng
(2022-09-30) |
-0.18 | -1.35% | 830,216 | -15,900 | -0.2 |
10.38
15.60
12.90
|
36 tháng
(2021-10-05) |
0.57 | 4.61% | 2,547,885 | 21,700 | 0.5 |
10.38
18.21
12.90
|
60 tháng
(2019-10-16) |
4.08 | 46.26% | 5,961,655 | -933,600 | -12.8 |
7.03
18.21
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
5.05
|
3,700 | 5.05 | 5.08 | 5.05 | 0 | 0 | 0 |
04/07/2011 |
5.05
|
37,200 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
01/07/2011 |
5.05
|
20,000 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
30/06/2011 |
5.05
|
16,500 | 5.05 | 5.30 | 5.05 | 0 | 0 | 0 |
29/06/2011 |
5.05
|
18,600 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
28/06/2011 |
5.05
|
34,700 | 5.16 | 5.16 | 5.02 | 0 | 0 | 0 |
27/06/2011 |
5.16
|
12,000 | 5.00 | 5.44 | 5.11 | 0 | 0 | 0 |
24/06/2011 |
5.00
|
12,600 | 4.88 | 5.42 | 5.00 | 0 | 0 | 0 |
23/06/2011 |
4.88
|
10,800 | 4.80 | 5.19 | 4.88 | 0 | 0 | 0 |
22/06/2011 |
4.80
|
16,700 | 4.74 | 5.08 | 4.80 | 0 | 0 | 0 |
21/06/2011 |
4.74
|
6,000 | 4.71 | 5.05 | 4.74 | 0 | 0 | 0 |
20/06/2011 |
4.71
|
8,500 | 4.77 | 4.77 | 4.71 | 0 | 0 | 0 |
17/06/2011 |
4.77
|
9,400 | 4.91 | 4.91 | 4.77 | 0 | 0 | 0 |
16/06/2011 |
4.91
|
6,000 | 4.91 | 4.94 | 4.91 | 0 | 0 | 0 |
15/06/2011 |
4.91
|
40,000 | 5.05 | 5.05 | 4.88 | 1,000 | 0 | 0.0 |
14/06/2011 |
5.05
|
55,000 | 5.05 | 5.33 | 5.05 | 0 | 0 | 0 |
13/06/2011 |
5.05
|
9,200 | 5.05 | 5.19 | 5.05 | 0 | 0 | 0 |
10/06/2011 |
5.05
|
35,700 | 5.08 | 5.33 | 4.86 | 200 | 9,000 | -0.2 |
09/06/2011 |
5.08
|
25,300 | 4.91 | 5.19 | 5.05 | 0 | 5,000 | -0.1 |
08/06/2011 |
4.91
|
70,700 | 4.88 | 5.19 | 4.88 | 0 | 0 | 0 |
07/06/2011 |
4.88
|
52,200 | 4.57 | 4.91 | 4.60 | 0 | 0 | 0 |
06/06/2011 |
4.57
|
10,900 | 4.49 | 4.69 | 4.55 | 0 | 0 | 0 |
03/06/2011 |
4.49
|
29,200 | 4.52 | 4.77 | 4.49 | 0 | 0 | 0 |
02/06/2011 |
4.52
|
23,100 | 4.32 | 4.52 | 4.35 | 10,000 | 0 | 0.2 |
01/06/2011 |
4.32
|
3,400 | 3.96 | 4.43 | 4.18 | 0 | 0 | 0 |
31/05/2011 |
3.96
|
1,600 | 4.10 | 4.24 | 3.96 | 0 | 0 | 0 |
30/05/2011 |
4.10
|
9,200 | 4.13 | 4.32 | 4.10 | 0 | 0 | 0 |
27/05/2011 |
4.13
|
9,400 | 4.15 | 4.15 | 3.90 | 0 | 500 | -0.0 |
26/05/2011 |
4.15
|
6,900 | 3.87 | 4.15 | 3.65 | 0 | 0 | 0 |
25/05/2011 |
3.87
|
61,100 | 4.15 | 4.15 | 3.87 | 0 | 500 | -0.0 |
24/05/2011 |
4.15
|
49,200 | 4.35 | 4.49 | 4.13 | 10,000 | 0 | 0.1 |
23/05/2011 |
4.35
|
7,600 | 4.60 | 4.60 | 4.35 | 3,000 | 0 | 0.0 |
20/05/2011 |
4.60
|
3,500 | 4.57 | 4.91 | 4.57 | 0 | 0 | 0 |
19/05/2011 |
4.57
|
1,200 | 4.77 | 4.77 | 4.57 | 0 | 0 | 0 |
18/05/2011 |
4.77
|
2,400 | 4.83 | 4.83 | 4.77 | 0 | 0 | 0 |
17/05/2011 |
4.83
|
3,300 | 5.00 | 5.00 | 4.77 | 0 | 0 | 0 |
16/05/2011 |
5.00
|
11,500 | 5.00 | 5.02 | 5.00 | 4,000 | 0 | 0.1 |
13/05/2011 |
5.00
|
38,200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
12/05/2011 |
5.00
|
7,200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
11/05/2011 |
5.00
|
34,100 | 4.97 | 5.00 | 5.00 | 0 | 0 | 0 |
10/05/2011 |
4.97
|
31,000 | 4.97 | 5.05 | 4.97 | 0 | 0 | 0 |
09/05/2011 |
4.97
|
21,300 | 4.97 | 4.97 | 4.97 | 5,000 | 0 | 0.1 |
06/05/2011 |
4.97
|
41,600 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
05/05/2011 |
4.97
|
0 | 4.91 | 4.97 | 4.97 | 0 | 0 | 0 |
04/05/2011 |
4.91
|
16,900 | 5.00 | 5.22 | 4.91 | 0 | 0 | 0 |
29/04/2011 |
5.00
|
9,800 | 5.05 | 5.14 | 5.00 | 0 | 0 | 0 |
28/04/2011 |
5.05
|
5,000 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
27/04/2011 |
5.05
|
0 | 4.80 | 5.05 | 5.05 | 0 | 0 | 0 |
26/04/2011 |
4.80
|
4,800 | 5.08 | 5.19 | 4.80 | 0 | 0 | 0 |
25/04/2011 |
5.08
|
2,500 | 5.08 | 5.16 | 5.05 | 0 | 0 | 0 |
22/04/2011 |
5.08
|
26,300 | 5.05 | 5.39 | 5.05 | 0 | 0 | 0 |
21/04/2011 |
5.05
|
40,000 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
20/04/2011 |
5.05
|
36,000 | 5.05 | 5.08 | 5.05 | 0 | 0 | 0 |
19/04/2011 |
5.05
|
49,300 | 5.08 | 5.08 | 5.05 | 0 | 0 | 0 |
18/04/2011 |
5.08
|
106,900 | 5.08 | 5.08 | 5.05 | 0 | 0 | 0 |
15/04/2011 |
5.08
|
92,600 | 5.05 | 5.08 | 4.71 | 0 | 0 | 0 |
14/04/2011 |
5.05
|
900 | 5.05 | 5.14 | 5.05 | 0 | 0 | 0 |
13/04/2011 |
5.05
|
2,700 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
08/04/2011 |
5.05
|
11,000 | 5.00 | 5.11 | 5.02 | 0 | 0 | 0 |
07/04/2011 |
5.00
|
9,000 | 5.22 | 5.22 | 5.00 | 0 | 0 | 0 |
06/04/2011 |
5.22
|
13,100 | 4.91 | 5.28 | 5.11 | 0 | 0 | 0 |
05/04/2011 |
4.91
|
10,100 | 5.05 | 5.05 | 4.91 | 0 | 0 | 0 |
04/04/2011 |
5.05
|
6,100 | 5.08 | 5.08 | 5.02 | 0 | 0 | 0 |
01/04/2011 |
5.08
|
6,600 | 5.05 | 5.11 | 5.08 | 2,500 | 0 | 0.0 |
31/03/2011 |
5.05
|
10,300 | 5.05 | 5.28 | 5.05 | 0 | 0 | 0 |
30/03/2011 |
5.05
|
13,300 | 5.08 | 5.08 | 5.05 | 0 | 0 | 0 |
29/03/2011 |
5.08
|
7,400 | 5.11 | 5.22 | 5.08 | 0 | 0 | 0 |
28/03/2011 |
5.11
|
8,900 | 5.05 | 5.33 | 5.11 | 0 | 0 | 0 |
25/03/2011 |
5.05
|
28,900 | 5.19 | 5.22 | 5.05 | 0 | 0 | 0 |
24/03/2011 |
5.19
|
15,000 | 5.19 | 5.39 | 5.19 | 0 | 0 | 0 |
23/03/2011 |
5.19
|
20,800 | 5.19 | 5.25 | 5.19 | 0 | 0 | 0 |
22/03/2011 |
5.19
|
4,100 | 5.28 | 5.30 | 5.19 | 0 | 0 | 0 |
21/03/2011 |
5.28
|
12,900 | 5.28 | 5.33 | 5.28 | 0 | 0 | 0 |
18/03/2011 |
5.28
|
6,800 | 5.22 | 5.30 | 5.22 | 0 | 0 | 0 |
17/03/2011 |
5.22
|
21,500 | 5.16 | 5.33 | 5.22 | 200 | 0 | 0.0 |
16/03/2011 |
5.16
|
7,900 | 5.22 | 5.33 | 5.16 | 0 | 0 | 0 |
15/03/2011 |
5.22
|
4,500 | 5.44 | 5.44 | 5.22 | 0 | 0 | 0 |
14/03/2011 |
5.44
|
14,600 | 5.44 | 5.44 | 5.11 | 0 | 0 | 0 |
11/03/2011 |
5.44
|
16,500 | 5.33 | 5.53 | 5.33 | 500 | 0 | 0.0 |
10/03/2011 |
5.33
|
26,100 | 5.16 | 5.39 | 5.11 | 0 | 0 | 0 |
09/03/2011 |
5.16
|
9,500 | 5.22 | 5.33 | 5.11 | 0 | 0 | 0 |
08/03/2011 |
5.22
|
13,300 | 5.33 | 5.44 | 5.22 | 0 | 0 | 0 |
07/03/2011 |
5.33
|
4,000 | 5.22 | 5.47 | 5.33 | 0 | 0 | 0 |
04/03/2011 |
5.22
|
24,600 | 5.25 | 5.42 | 5.19 | 4,000 | 0 | 0.1 |
03/03/2011 |
5.25
|
26,800 | 5.22 | 5.36 | 5.25 | 6,000 | 0 | 0.1 |
02/03/2011 |
5.22
|
35,000 | 5.61 | 5.61 | 5.22 | 1,200 | 0 | 0.0 |
01/03/2011 |
5.61
|
11,800 | 5.70 | 5.70 | 5.56 | 100 | 0 | 0.0 |
28/02/2011 |
5.70
|
18,800 | 5.75 | 5.75 | 5.64 | 2,000 | 0 | 0.0 |
25/02/2011 |
5.75
|
38,100 | 5.64 | 5.75 | 5.61 | 0 | 0 | 0 |
24/02/2011 |
5.64
|
15,400 | 5.64 | 5.89 | 5.50 | 0 | 0 | 0 |
23/02/2011 |
5.64
|
32,500 | 5.75 | 5.98 | 5.58 | 0 | 0 | 0 |
22/02/2011 |
5.75
|
25,600 | 5.56 | 5.75 | 5.47 | 0 | 500 | -0.0 |
21/02/2011 |
5.56
|
127,200 | 5.92 | 5.95 | 5.56 | 0 | 0 | 0 |
18/02/2011 |
5.92
|
67,000 | 6.17 | 6.17 | 5.92 | 0 | 0 | 0 |
17/02/2011 |
6.17
|
13,000 | 6.15 | 6.17 | 6.06 | 0 | 0 | 0 |
16/02/2011 |
6.15
|
27,100 | 6.31 | 6.31 | 6.15 | 0 | 0 | 0 |
15/02/2011 |
6.31
|
18,900 | 6.34 | 6.37 | 6.26 | 0 | 0 | 0 |
14/02/2011 |
6.34
|
166,200 | 6.12 | 6.43 | 6.31 | 0 | 0 | 0 |
11/02/2011 |
6.12
|
11,100 | 6.09 | 6.15 | 6.06 | 0 | 0 | 0 |
10/02/2011 |
6.09
|
32,900 | 6.23 | 6.23 | 6.09 | 0 | 100 | -0.0 |