Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.20 | 1.30% | 1,049,700 | -1,600 | -0.0 |
14.85
15.75
15.60
|
2 tháng
(2024-09-16) |
1 | 6.85% | 2,221,000 | -2,120 | -0.0 |
14.40
15.75
15.60
|
3 tháng
(2024-08-15) |
1.60 | 11.43% | 3,019,700 | -18,520 | -0.2 |
13.50
15.75
15.60
|
6 tháng
(2024-05-17) |
2 | 14.71% | 9,509,800 | -44,930 | -0.6 |
12.70
16.35
15.60
|
12 tháng
(2023-11-20) |
3.60 | 30% | 13,490,900 | -74,139 | -1.0 |
11.30
16.35
15.60
|
24 tháng
(2022-11-24) |
6 | 62.50% | 27,896,500 | -100,114 | -2.2 |
9.60
16.35
15.60
|
36 tháng
(2021-11-29) |
-4.82 | -23.60% | 65,807,400 | -153,769 | -6.2 |
9.30
26.10
15.60
|
60 tháng
(2019-12-10) |
11.88 | 319.48% | 127,594,840 | -2,072,699 | -43.1 |
2.34
26.10
15.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/08/2011 |
5.78
|
1,990 | 5.78 | 5.78 | 5.51 | 0 | 1,000 | -0.0 |
24/08/2011 |
5.78
|
1,700 | 5.72 | 5.78 | 5.51 | 0 | 1,560 | -0.0 |
23/08/2011 |
5.72
|
13,000 | 5.72 | 5.72 | 5.44 | 0 | 3,530 | -0.0 |
22/08/2011 |
5.72
|
1,050 | 5.72 | 5.72 | 5.51 | 0 | 1,000 | -0.0 |
19/08/2011 |
5.72
|
1,160 | 5.99 | 5.99 | 5.72 | 0 | 1,000 | -0.0 |
18/08/2011 |
5.99
|
1,100 | 5.99 | 6.06 | 5.92 | 0 | 0 | 0 |
17/08/2011 |
5.99
|
1,000 | 6.06 | 6.06 | 5.92 | 0 | 0 | 0 |
16/08/2011 |
6.06
|
4,040 | 5.99 | 6.06 | 5.92 | 0 | 0 | 0 |
15/08/2011 |
5.99
|
20 | 5.78 | 5.99 | 5.92 | 0 | 0 | 0 |
12/08/2011 |
5.78
|
3,790 | 5.65 | 5.78 | 5.65 | 0 | 1,450 | -0.0 |
11/08/2011 |
5.65
|
14,810 | 5.65 | 5.65 | 5.37 | 0 | 0 | 0 |
10/08/2011 |
5.65
|
5,770 | 5.92 | 6.13 | 5.65 | 0 | 0 | 0 |
09/08/2011 |
5.92
|
2,910 | 5.78 | 5.92 | 5.72 | 0 | 0 | 0 |
08/08/2011 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
05/08/2011 |
5.78
|
6,400 | 5.72 | 5.78 | 5.72 | 0 | 0 | 0 |
04/08/2011 |
5.72
|
3,560 | 5.65 | 5.72 | 5.37 | 0 | 0 | 0 |
03/08/2011 |
5.65
|
4,920 | 5.65 | 5.65 | 5.37 | 0 | 0 | 0 |
02/08/2011 |
5.65
|
1,110 | 5.78 | 5.78 | 5.51 | 0 | 0 | 0 |
01/08/2011 |
5.78
|
5,140 | 5.65 | 5.92 | 5.37 | 0 | 0 | 0 |
29/07/2011 |
5.65
|
3,230 | 5.65 | 5.92 | 5.37 | 0 | 0 | 0 |
28/07/2011 |
5.65
|
35,580 | 5.78 | 5.78 | 5.51 | 0 | 0 | 0 |
27/07/2011 |
5.78
|
4,500 | 5.78 | 5.78 | 5.58 | 0 | 0 | 0 |
26/07/2011 |
5.78
|
9,290 | 5.85 | 5.85 | 5.65 | 0 | 0 | 0 |
25/07/2011 |
5.85
|
3,650 | 5.85 | 5.85 | 5.65 | 0 | 0 | 0 |
22/07/2011 |
5.85
|
2,030 | 5.85 | 5.85 | 5.58 | 0 | 0 | 0 |
21/07/2011 |
5.85
|
3,010 | 6.06 | 6.06 | 5.85 | 0 | 0 | 0 |
20/07/2011 |
6.06
|
510 | 5.85 | 6.06 | 5.72 | 0 | 0 | 0 |
19/07/2011 |
5.85
|
1,290 | 5.92 | 6.13 | 5.85 | 0 | 370 | -0.0 |
18/07/2011 |
5.92
|
315 | 5.92 | 6.20 | 5.72 | 0 | 2,400 | -0.0 |
15/07/2011 |
5.92
|
3,080 | 5.92 | 5.92 | 5.65 | 0 | 0 | 0 |
14/07/2011 |
5.92
|
3,200 | 5.92 | 5.92 | 5.85 | 0 | 0 | 0 |
13/07/2011 |
5.92
|
3,360 | 5.99 | 5.99 | 5.78 | 0 | 0 | 0 |
12/07/2011 |
5.99
|
7,320 | 6.20 | 6.27 | 5.92 | 0 | 0 | 0 |
11/07/2011 |
6.20
|
3,900 | 6.20 | 6.34 | 6.20 | 0 | 0 | 0 |
08/07/2011 |
6.20
|
2,820 | 6.20 | 6.34 | 6.20 | 0 | 0 | 0 |
07/07/2011 |
6.20
|
9,060 | 5.92 | 6.20 | 5.78 | 0 | 0 | 0 |
06/07/2011 |
5.92
|
11,780 | 5.99 | 5.99 | 5.72 | 0 | 0 | 0 |
05/07/2011 |
5.99
|
19,000 | 5.85 | 5.99 | 5.65 | 0 | 0 | 0 |
04/07/2011 |
5.85
|
3,320 | 6.13 | 6.13 | 5.85 | 0 | 0 | 0 |
01/07/2011 |
6.13
|
10,520 | 6.13 | 6.34 | 5.92 | 0 | 0 | 0 |
30/06/2011 |
6.13
|
7,210 | 6.13 | 6.20 | 5.85 | 0 | 10 | -0 |
29/06/2011 |
6.13
|
27,060 | 6.20 | 6.20 | 5.92 | 0 | 0 | 0 |
28/06/2011 |
6.20
|
9,000 | 6.20 | 6.20 | 5.99 | 0 | 0 | 0 |
27/06/2011 |
6.20
|
20 | 6.06 | 6.20 | 5.78 | 0 | 0 | 0 |
24/06/2011 |
6.06
|
3,670 | 5.92 | 6.06 | 5.65 | 100 | 0 | 0.0 |
23/06/2011 |
5.92
|
5,660 | 6.20 | 6.40 | 5.92 | 0 | 0 | 0 |
22/06/2011 |
6.20
|
5,650 | 6.34 | 6.40 | 6.20 | 0 | 0 | 0 |
21/06/2011 |
6.34
|
5,450 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
20/06/2011 |
6.40
|
6,200 | 6.61 | 6.61 | 6.40 | 0 | 0 | 0 |
17/06/2011 |
6.61
|
16,720 | 6.40 | 6.61 | 6.20 | 0 | 0 | 0 |
16/06/2011 |
6.40
|
11,890 | 6.13 | 6.40 | 5.85 | 0 | 1,000 | -0.0 |
15/06/2011 |
6.13
|
22,190 | 6.06 | 6.20 | 5.78 | 0 | 0 | 0 |
14/06/2011 |
6.06
|
36,700 | 5.78 | 6.06 | 5.92 | 0 | 0 | 0 |
13/06/2011 |
5.78
|
16,870 | 5.51 | 5.78 | 5.58 | 200 | 0 | 0.0 |
10/06/2011 |
5.51
|
25,920 | 5.30 | 5.51 | 5.37 | 0 | 0 | 0 |
09/06/2011 |
5.30
|
3,620 | 5.17 | 5.30 | 5.10 | 0 | 0 | 0 |
08/06/2011 |
5.17
|
1,000 | 5.17 | 5.17 | 5.17 | 1,000 | 0 | 0.0 |
07/06/2011 |
5.17
|
15,060 | 4.96 | 5.17 | 5.10 | 0 | 0 | 0 |
06/06/2011 |
4.96
|
7,680 | 5.17 | 5.17 | 4.96 | 0 | 0 | 0 |
03/06/2011 |
5.17
|
8,060 | 5.17 | 5.23 | 5.10 | 0 | 0 | 0 |
02/06/2011 |
5.17
|
4,540 | 5.10 | 5.17 | 5.10 | 0 | 0 | 0 |
01/06/2011 |
5.10
|
8,710 | 5.03 | 5.10 | 4.82 | 600 | 3,000 | -0.0 |
31/05/2011 |
5.03
|
11,080 | 4.82 | 5.03 | 4.61 | 0 | 6,000 | -0.0 |
30/05/2011 |
4.82
|
12,090 | 4.89 | 4.89 | 4.68 | 0 | 11,080 | -0.1 |
27/05/2011 |
4.89
|
9,620 | 4.68 | 4.89 | 4.75 | 2,000 | 0 | 0.0 |
26/05/2011 |
4.68
|
5,710 | 4.48 | 4.68 | 4.34 | 0 | 0 | 0 |
25/05/2011 |
4.48
|
20,300 | 4.68 | 4.75 | 4.48 | 0 | 170 | -0.0 |
24/05/2011 |
4.68
|
13,050 | 4.89 | 4.89 | 4.68 | 0 | 0 | 0 |
23/05/2011 |
4.89
|
9,600 | 5.10 | 5.10 | 4.89 | 0 | 0 | 0 |
20/05/2011 |
5.10
|
9,160 | 5.10 | 5.10 | 4.96 | 0 | 0 | 0 |
19/05/2011 |
5.10
|
3,010 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
18/05/2011 |
5.10
|
8,420 | 5.17 | 5.17 | 5.03 | 0 | 0 | 0 |
17/05/2011 |
5.17
|
11,470 | 5.17 | 5.17 | 4.96 | 0 | 10 | -0.0 |
16/05/2011 |
5.17
|
10,200 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 |
13/05/2011 |
5.17
|
12,460 | 5.17 | 5.17 | 5.03 | 0 | 1,310 | -0.0 |
12/05/2011 |
5.17
|
13,700 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 |
11/05/2011 |
5.17
|
16,020 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
10/05/2011 |
5.17
|
18,400 | 5.10 | 5.23 | 4.96 | 0 | 630 | -0.0 |
09/05/2011 |
5.10
|
3,920 | 4.96 | 5.10 | 5.03 | 0 | 0 | 0 |
06/05/2011 |
4.96
|
11,020 | 4.96 | 5.03 | 4.96 | 1,000 | 1,000 | -0.0 |
05/05/2011 |
4.96
|
12,080 | 5.10 | 5.10 | 4.96 | 0 | 920 | -0.0 |
04/05/2011 |
5.10
|
7,270 | 5.10 | 5.17 | 5.03 | 0 | 2,530 | -0.0 |
29/04/2011 |
5.10
|
23,400 | 5.17 | 5.17 | 5.03 | 0 | 5,040 | -0.0 |
28/04/2011 |
5.17
|
41,340 | 4.96 | 5.17 | 4.96 | 0 | 4,260 | -0.0 |
27/04/2011 |
4.96
|
33,180 | 4.89 | 4.96 | 4.82 | 0 | 0 | 0 |
26/04/2011 |
4.89
|
38,460 | 4.89 | 5.03 | 4.82 | 0 | 8,850 | -0.1 |
25/04/2011 |
4.89
|
49,090 | 4.89 | 5.03 | 4.75 | 0 | 0 | 0 |
22/04/2011 |
4.89
|
2,810 | 4.96 | 4.96 | 4.82 | 0 | 0 | 0 |
21/04/2011 |
4.96
|
18,030 | 4.96 | 5.03 | 4.82 | 0 | 0 | 0 |
20/04/2011 |
4.96
|
1,820 | 5.03 | 5.03 | 4.82 | 0 | 100 | -0.0 |
19/04/2011 |
5.03
|
3,340 | 5.03 | 5.03 | 4.82 | 0 | 230 | -0.0 |
18/04/2011 |
5.03
|
706 | 5.10 | 5.10 | 4.75 | 10 | 0 | 0.0 |
15/04/2011 |
5.10
|
2,010 | 4.96 | 5.10 | 5.10 | 0 | 0 | 0 |
14/04/2011 |
4.96
|
7,950 | 5.17 | 5.17 | 4.96 | 0 | 1,050 | -0.0 |
13/04/2011 |
5.17
|
4,230 | 5.23 | 5.23 | 5.10 | 0 | 0 | 0 |
08/04/2011 |
5.23
|
870 | 5.37 | 5.37 | 5.23 | 0 | 0 | 0 |
07/04/2011 |
5.37
|
1,350 | 5.51 | 5.51 | 5.37 | 0 | 50 | -0.0 |
06/04/2011 |
5.51
|
3,540 | 5.51 | 5.65 | 5.30 | 0 | 0 | 0 |
05/04/2011 |
5.51
|
2,250 | 5.30 | 5.51 | 5.44 | 0 | 0 | 0 |
04/04/2011 |
5.30
|
6,970 | 5.37 | 5.58 | 5.30 | 3,350 | 0 | 0.0 |