Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -2.26% | 1,169,300 | 0 | 0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-0.70 | -5.11% | 3,188,300 | -2,200 | -0.0 |
12.40
13.70
13
|
3 tháng
(2024-06-24) |
-1.60 | -10.96% | 8,174,600 | 0 | 0.0 |
12.40
16
13
|
6 tháng
(2024-03-25) |
-0.80 | -5.80% | 29,383,400 | -1,000 | -0.0 |
12.40
16
13
|
12 tháng
(2023-09-26) |
3.60 | 38.30% | 65,690,900 | -29,500 | -0.2 |
6.90
16
13
|
24 tháng
(2022-10-03) |
5.40 | 71.05% | 155,879,794 | 3,000 | 0.1 |
3.20
16
13
|
36 tháng
(2021-10-06) |
3.10 | 31.31% | 272,344,253 | 13,350 | 0.3 |
3.20
23.50
13
|
60 tháng
(2019-10-17) |
7.60 | 140.74% | 421,997,087 | -247,950 | -1.2 |
3.20
23.50
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
4.54
|
287,040 | 4.36 | 4.54 | 4.36 | 0 | 0 | 0 |
04/07/2011 |
4.36
|
121,240 | 4.36 | 4.45 | 4.27 | 0 | 0 | 0 |
01/07/2011 |
4.36
|
380,080 | 4.27 | 4.45 | 4.27 | 0 | 0 | 0 |
30/06/2011 |
4.27
|
168,630 | 4.45 | 4.45 | 4.27 | 0 | 0 | 0 |
29/06/2011 |
4.45
|
146,100 | 4.36 | 4.45 | 4.27 | 0 | 0 | 0 |
28/06/2011 |
4.36
|
112,220 | 4.54 | 4.63 | 4.36 | 0 | 0 | 0 |
27/06/2011 |
4.54
|
129,780 | 4.45 | 4.54 | 4.45 | 0 | 0 | 0 |
24/06/2011 |
4.45
|
151,980 | 4.36 | 4.54 | 4.36 | 0 | 0 | 0 |
23/06/2011 |
4.36
|
165,450 | 4.54 | 4.54 | 4.36 | 0 | 0 | 0 |
22/06/2011 |
4.54
|
260,940 | 4.63 | 4.72 | 4.54 | 0 | 0 | 0 |
21/06/2011 |
4.63
|
213,080 | 4.54 | 4.72 | 4.45 | 0 | 0 | 0 |
20/06/2011 |
4.54
|
257,720 | 4.72 | 4.72 | 4.54 | 0 | 0 | 0 |
17/06/2011 |
4.72
|
546,100 | 4.90 | 4.90 | 4.72 | 0 | 0 | 0 |
16/06/2011 |
4.90
|
477,080 | 4.81 | 4.99 | 4.63 | 0 | 0 | 0 |
15/06/2011 |
4.81
|
603,290 | 4.99 | 4.99 | 4.81 | 0 | 0 | 0 |
14/06/2011 |
4.99
|
763,270 | 4.81 | 4.99 | 4.90 | 0 | 0 | 0 |
13/06/2011 |
4.81
|
288,740 | 4.63 | 4.81 | 4.63 | 0 | 0 | 0 |
10/06/2011 |
4.63
|
206,720 | 4.45 | 4.63 | 4.54 | 0 | 0 | 0 |
09/06/2011 |
4.45
|
374,500 | 4.36 | 4.54 | 4.27 | 0 | 0 | 0 |
08/06/2011 |
4.36
|
327,340 | 4.36 | 4.45 | 4.27 | 0 | 0 | 0 |
07/06/2011 |
4.36
|
270,100 | 4.18 | 4.36 | 4.27 | 0 | 0 | 0 |
06/06/2011 |
4.18
|
207,710 | 4.27 | 4.27 | 4.09 | 0 | 0 | 0 |
03/06/2011 |
4.27
|
543,640 | 4.27 | 4.45 | 4.18 | 0 | 0 | 0 |
02/06/2011 |
4.27
|
450,240 | 4.09 | 4.27 | 4.09 | 0 | 0 | 0 |
01/06/2011 |
4.09
|
240,000 | 4.00 | 4.18 | 3.81 | 0 | 0 | 0 |
31/05/2011 |
4.00
|
201,790 | 4.09 | 4.09 | 3.91 | 0 | 0 | 0 |
30/05/2011 |
4.09
|
288,210 | 4.09 | 4.27 | 4.00 | 0 | 0 | 0 |
27/05/2011 |
4.09
|
272,420 | 3.91 | 4.09 | 4.00 | 0 | 0 | 0 |
26/05/2011 |
3.91
|
383,970 | 3.72 | 3.91 | 3.54 | 0 | 0 | 0 |
25/05/2011 |
3.72
|
407,740 | 3.91 | 3.91 | 3.72 | 0 | 0 | 0 |
24/05/2011 |
3.91
|
257,480 | 4.09 | 4.09 | 3.91 | 0 | 0 | 0 |
23/05/2011 |
4.09
|
254,020 | 4.27 | 4.27 | 4.09 | 0 | 0 | 0 |
20/05/2011 |
4.27
|
124,770 | 4.45 | 4.54 | 4.27 | 0 | 0 | 0 |
19/05/2011 |
4.45
|
163,670 | 4.63 | 4.63 | 4.45 | 0 | 0 | 0 |
18/05/2011 |
4.63
|
242,170 | 4.81 | 4.81 | 4.63 | 0 | 0 | 0 |
17/05/2011 |
4.81
|
111,780 | 4.99 | 4.99 | 4.81 | 0 | 0 | 0 |
16/05/2011 |
4.99
|
90,290 | 5.18 | 5.18 | 4.99 | 0 | 0 | 0 |
13/05/2011 |
5.18
|
56,430 | 5.09 | 5.18 | 5.18 | 0 | 0 | 0 |
12/05/2011 |
5.09
|
186,580 | 5.27 | 5.27 | 5.09 | 0 | 0 | 0 |
11/05/2011 |
5.27
|
89,160 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
10/05/2011 |
5.27
|
74,230 | 5.18 | 5.36 | 5.18 | 0 | 0 | 0 |
09/05/2011 |
5.18
|
64,490 | 5.27 | 5.36 | 5.18 | 0 | 0 | 0 |
06/05/2011 |
5.27
|
54,510 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
05/05/2011 |
5.27
|
89,880 | 5.36 | 5.36 | 5.18 | 0 | 0 | 0 |
04/05/2011 |
5.36
|
104,180 | 5.36 | 5.45 | 5.27 | 0 | 0 | 0 |
29/04/2011 |
5.36
|
98,140 | 5.36 | 5.36 | 5.18 | 0 | 0 | 0 |
28/04/2011 |
5.36
|
56,240 | 5.45 | 5.45 | 5.36 | 0 | 0 | 0 |
27/04/2011 |
5.45
|
77,950 | 5.36 | 5.45 | 5.27 | 0 | 0 | 0 |
26/04/2011 |
5.36
|
136,540 | 5.45 | 5.54 | 5.36 | 0 | 0 | 0 |
25/04/2011 |
5.45
|
102,550 | 5.27 | 5.45 | 5.36 | 0 | 0 | 0 |
22/04/2011 |
5.27
|
168,100 | 5.54 | 5.54 | 5.27 | 0 | 0 | 0 |
21/04/2011 |
5.54
|
99,980 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
20/04/2011 |
5.54
|
94,460 | 5.54 | 5.63 | 5.45 | 0 | 0 | 0 |
19/04/2011 |
5.54
|
117,260 | 5.63 | 5.72 | 5.54 | 0 | 0 | 0 |
18/04/2011 |
5.63
|
8,996 | 5.81 | 5.81 | 5.54 | 0 | 0 | 0 |
15/04/2011 |
5.81
|
396,920 | 5.72 | 5.99 | 5.72 | 0 | 0 | 0 |
14/04/2011 |
5.72
|
373,880 | 5.45 | 5.72 | 5.45 | 0 | 0 | 0 |
13/04/2011 |
5.45
|
118,550 | 5.45 | 5.54 | 5.45 | 0 | 0 | 0 |
08/04/2011 |
5.45
|
78,660 | 5.54 | 5.63 | 5.45 | 0 | 0 | 0 |
07/04/2011 |
5.54
|
61,760 | 5.72 | 5.72 | 5.54 | 0 | 0 | 0 |
06/04/2011 |
5.72
|
99,940 | 5.45 | 5.72 | 5.54 | 0 | 0 | 0 |
05/04/2011 |
5.45
|
156,360 | 5.63 | 5.72 | 5.45 | 0 | 0 | 0 |
04/04/2011 |
5.63
|
77,190 | 5.81 | 5.81 | 5.63 | 0 | 0 | 0 |
01/04/2011 |
5.81
|
145,100 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 |
31/03/2011 |
5.90
|
92,540 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 |
30/03/2011 |
5.90
|
127,900 | 6.08 | 6.08 | 5.90 | 0 | 0 | 0 |
29/03/2011 |
6.08
|
187,320 | 6.08 | 6.08 | 5.90 | 0 | 0 | 0 |
28/03/2011 |
6.08
|
83,300 | 6.18 | 6.27 | 6.08 | 0 | 0 | 0 |
25/03/2011 |
6.18
|
62,020 | 6.18 | 6.27 | 6.08 | 0 | 0 | 0 |
24/03/2011 |
6.18
|
114,540 | 6.18 | 6.27 | 6.18 | 0 | 0 | 0 |
23/03/2011 |
6.18
|
142,270 | 6.27 | 6.27 | 6.18 | 0 | 0 | 0 |
22/03/2011 |
6.27
|
173,120 | 6.27 | 6.36 | 6.18 | 0 | 0 | 0 |
21/03/2011 |
6.27
|
189,600 | 6.36 | 6.45 | 6.18 | 0 | 0 | 0 |
18/03/2011 |
6.36
|
352,270 | 6.18 | 6.36 | 6.08 | 0 | 0 | 0 |
17/03/2011 |
6.18
|
109,670 | 6.18 | 6.27 | 6.08 | 0 | 0 | 0 |
16/03/2011 |
6.18
|
109,440 | 6.08 | 6.27 | 5.99 | 0 | 0 | 0 |
15/03/2011 |
6.08
|
233,200 | 6.27 | 6.36 | 6.08 | 0 | 0 | 0 |
14/03/2011 |
6.27
|
266,220 | 6.54 | 6.54 | 6.27 | 0 | 0 | 0 |
11/03/2011 |
6.54
|
247,050 | 6.27 | 6.54 | 6.45 | 0 | 0 | 0 |
10/03/2011 |
6.27
|
269,020 | 5.99 | 6.27 | 5.90 | 0 | 0 | 0 |
09/03/2011 |
5.99
|
209,800 | 6.18 | 6.18 | 5.90 | 0 | 0 | 0 |
08/03/2011 |
6.18
|
164,180 | 6.27 | 6.36 | 6.18 | 0 | 0 | 0 |
07/03/2011 |
6.27
|
141,190 | 6.27 | 6.45 | 6.27 | 0 | 0 | 0 |
04/03/2011 |
6.27
|
216,960 | 6.27 | 6.27 | 6.08 | 0 | 0 | 0 |
03/03/2011 |
6.27
|
132,730 | 6.36 | 6.45 | 6.18 | 0 | 0 | 0 |
02/03/2011 |
6.36
|
428,520 | 6.63 | 6.63 | 6.36 | 0 | 0 | 0 |
01/03/2011 |
6.63
|
118,910 | 6.72 | 6.72 | 6.54 | 0 | 0 | 0 |
28/02/2011 |
6.72
|
446,200 | 6.54 | 6.81 | 6.63 | 0 | 0 | 0 |
25/02/2011 |
6.54
|
272,280 | 6.27 | 6.54 | 6.27 | 0 | 0 | 0 |
24/02/2011 |
6.27
|
367,480 | 6.54 | 6.54 | 6.27 | 0 | 0 | 0 |
23/02/2011 |
6.54
|
290,020 | 6.54 | 6.63 | 6.36 | 0 | 0 | 0 |
22/02/2011 |
6.54
|
261,350 | 6.81 | 6.81 | 6.54 | 0 | 0 | 0 |
21/02/2011 |
6.81
|
353,270 | 7.08 | 7.08 | 6.81 | 800 | 0 | 0.0 |
18/02/2011 |
7.08
|
328,290 | 7.27 | 7.36 | 7.08 | 0 | 0 | 0 |
17/02/2011 |
7.27
|
333,600 | 7.45 | 7.45 | 7.08 | 0 | 0 | 0 |
16/02/2011 |
7.45
|
248,090 | 7.72 | 7.72 | 7.45 | 500 | 0 | 0.0 |
15/02/2011 |
7.72
|
170,270 | 7.81 | 7.81 | 7.63 | 0 | 0 | 0 |
14/02/2011 |
7.81
|
142,860 | 7.81 | 7.90 | 7.72 | 0 | 0 | 0 |
11/02/2011 |
7.81
|
123,330 | 7.90 | 7.90 | 7.72 | 0 | 0 | 0 |
10/02/2011 |
7.90
|
144,340 | 7.99 | 8.08 | 7.81 | 1,000 | 0 | 0.0 |