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) |
0.15 | 1.02% | 5,742,500 | -18,300 | -0.3 |
14.70
15
14.90
|
2 tháng
(2024-07-22) |
0.10 | 0.68% | 12,549,000 | -90,700 | -1.3 |
14.70
15
14.90
|
3 tháng
(2024-06-21) |
0 | 0% | 18,413,500 | -215,500 | -3.2 |
14.70
15.15
14.90
|
6 tháng
(2024-03-25) |
0 | 0% | 47,015,400 | -65,805 | -0.9 |
14.65
15.40
14.90
|
12 tháng
(2023-09-25) |
1.20 | 8.76% | 100,507,700 | 66,295 | 1.3 |
13.45
15.50
14.90
|
24 tháng
(2022-09-30) |
0 | 0% | 213,484,900 | 21,590 | 0.6 |
12.85
16.20
14.90
|
36 tháng
(2021-10-05) |
-0.19 | -1.28% | 364,292,700 | 31,923 | -1.1 |
12.82
19.12
14.90
|
60 tháng
(2019-10-16) |
8.10 | 119.15% | 737,941,010 | -492,137 | -10.4 |
6.03
25.25
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2011 |
3.40
|
6,610 | 3.40 | 3.40 | 3.24 | 0 | 0 | 0 |
30/06/2011 |
3.40
|
310 | 3.31 | 3.40 | 3.31 | 0 | 0 | 0 |
29/06/2011 |
3.31
|
4,830 | 3.46 | 3.46 | 3.31 | 0 | 0 | 0 |
28/06/2011 |
3.46
|
1,510 | 3.58 | 3.58 | 3.43 | 0 | 670 | -0.0 |
27/06/2011 |
3.58
|
1,280 | 3.76 | 3.76 | 3.58 | 0 | 0 | 0 |
24/06/2011 |
3.76
|
10 | 3.64 | 3.76 | 3.76 | 0 | 0 | 0 |
23/06/2011 |
3.64
|
10 | 3.58 | 3.64 | 3.64 | 0 | 0 | 0 |
22/06/2011 |
3.58
|
30 | 3.70 | 3.79 | 3.58 | 0 | 0 | 0 |
21/06/2011 |
3.70
|
160 | 3.58 | 3.70 | 3.70 | 0 | 0 | 0 |
20/06/2011 |
3.58
|
1,140 | 3.73 | 3.73 | 3.58 | 0 | 0 | 0 |
17/06/2011 |
3.73
|
20 | 3.73 | 3.85 | 3.73 | 0 | 0 | 0 |
16/06/2011 |
3.73
|
3,480 | 3.73 | 3.76 | 3.73 | 0 | 0 | 0 |
15/06/2011 |
3.73
|
29,280 | 3.79 | 3.79 | 3.73 | 17,890 | 0 | 0.2 |
14/06/2011 |
3.79
|
16,220 | 3.73 | 3.85 | 3.73 | 1,000 | 0 | 0.0 |
13/06/2011 |
3.73
|
1,130 | 3.73 | 3.88 | 3.73 | 150 | 0 | 0.0 |
10/06/2011 |
3.73
|
2,190 | 3.70 | 3.85 | 3.73 | 0 | 0 | 0 |
09/06/2011 |
3.70
|
5,680 | 3.67 | 3.70 | 3.49 | 4,000 | 0 | 0.0 |
08/06/2011 |
3.67
|
3,510 | 3.73 | 3.79 | 3.55 | 1,000 | 0 | 0.0 |
07/06/2011 |
3.73
|
2,750 | 3.70 | 3.73 | 3.67 | 0 | 0 | 0 |
06/06/2011 |
3.70
|
2,010 | 3.73 | 3.73 | 3.58 | 0 | 0 | 0 |
03/06/2011 |
3.73
|
4,540 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
02/06/2011 |
3.73
|
4,720 | 3.58 | 3.73 | 3.43 | 0 | 0 | 0 |
01/06/2011 |
3.58
|
15,140 | 3.43 | 3.58 | 3.27 | 4,270 | 0 | 0.0 |
31/05/2011 |
3.43
|
2,880 | 3.58 | 3.58 | 3.43 | 1,000 | 0 | 0.0 |
30/05/2011 |
3.58
|
300 | 3.76 | 3.76 | 3.58 | 0 | 0 | 0 |
27/05/2011 |
3.76
|
9,620 | 3.61 | 3.76 | 3.49 | 8,730 | 0 | 0.1 |
26/05/2011 |
3.61
|
14,520 | 3.46 | 3.61 | 3.31 | 11,610 | 0 | 0.1 |
25/05/2011 |
3.46
|
4,000 | 3.61 | 3.61 | 3.46 | 0 | 0 | 0 |
24/05/2011 |
3.61
|
36,640 | 3.79 | 3.79 | 3.61 | 31,610 | 0 | 0.4 |
23/05/2011 |
3.79
|
3,120 | 3.97 | 4.03 | 3.79 | 0 | 0 | 0 |
20/05/2011 |
3.97
|
2,170 | 4.15 | 4.21 | 3.97 | 0 | 0 | 0 |
19/05/2011 |
4.15
|
6,610 | 4.37 | 4.37 | 4.15 | 0 | 0 | 0 |
18/05/2011 |
4.37
|
2,970 | 4.49 | 4.55 | 4.37 | 100 | 0 | 0.0 |
17/05/2011 |
4.49
|
41,210 | 4.70 | 4.76 | 4.49 | 31,200 | 0 | 0.5 |
16/05/2011 |
4.70
|
16,100 | 4.88 | 4.88 | 4.67 | 0 | 0 | 0 |
13/05/2011 |
4.88
|
22,000 | 4.88 | 4.88 | 4.85 | 22,000 | 2,000 | 0.3 |
12/05/2011 |
4.88
|
4,320 | 4.85 | 5.00 | 4.85 | 0 | 0 | 0 |
11/05/2011 |
4.85
|
11,530 | 4.76 | 4.91 | 4.67 | 0 | 0 | 0 |
10/05/2011 |
4.76
|
11,770 | 4.85 | 4.85 | 4.70 | 0 | 0 | 0 |
09/05/2011 |
4.85
|
40,190 | 4.76 | 4.85 | 4.64 | 0 | 7,000 | -0.1 |
06/05/2011 |
4.76
|
770 | 4.85 | 4.85 | 4.61 | 0 | 0 | 0 |
05/05/2011 |
4.85
|
5,510 | 4.97 | 4.97 | 4.79 | 0 | 0 | 0 |
04/05/2011 |
4.97
|
1,120 | 4.97 | 5.15 | 4.79 | 0 | 0 | 0 |
29/04/2011 |
4.97
|
9,110 | 4.91 | 4.97 | 4.70 | 0 | 0 | 0 |
28/04/2011 |
4.91
|
1,500 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 |
27/04/2011 |
5.03
|
3,500 | 5.06 | 5.06 | 5.03 | 0 | 0 | 0 |
26/04/2011 |
5.06
|
10,100 | 5.09 | 5.09 | 5.00 | 0 | 0 | 0 |
25/04/2011 |
5.09
|
9,610 | 5.03 | 5.09 | 4.79 | 2,100 | 0 | 0.0 |
22/04/2011 |
5.03
|
22,370 | 5.06 | 5.09 | 4.91 | 0 | 0 | 0 |
21/04/2011 |
5.06
|
6,000 | 5.06 | 5.12 | 5.06 | 100 | 0 | 0.0 |
20/04/2011 |
5.06
|
6,700 | 5.00 | 5.12 | 4.97 | 0 | 0 | 0 |
19/04/2011 |
5.00
|
33,390 | 4.82 | 5.00 | 4.85 | 0 | 0 | 0 |
18/04/2011 |
4.82
|
780 | 5.06 | 5.06 | 4.82 | 0 | 0 | 0 |
15/04/2011 |
5.06
|
1,080 | 5.15 | 5.15 | 5.06 | 0 | 0 | 0 |
14/04/2011 |
5.15
|
2,120 | 5.22 | 5.22 | 5.09 | 0 | 0 | 0 |
13/04/2011 |
5.22
|
11,110 | 5.12 | 5.25 | 4.94 | 0 | 0 | 0 |
08/04/2011 |
5.12
|
11,010 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 |
07/04/2011 |
5.31
|
2,120 | 5.31 | 5.31 | 5.25 | 0 | 0 | 0 |
06/04/2011 |
5.31
|
18,400 | 5.31 | 5.31 | 5.25 | 0 | 0 | 0 |
05/04/2011 |
5.31
|
13,600 | 5.25 | 5.31 | 5.25 | 0 | 0 | 0 |
04/04/2011 |
5.25
|
5,150 | 5.34 | 5.34 | 5.25 | 0 | 0 | 0 |
01/04/2011 |
5.34
|
56,440 | 5.40 | 5.40 | 5.34 | 52,780 | 0 | 0.9 |
31/03/2011 |
5.40
|
53,400 | 5.28 | 5.40 | 5.19 | 0 | 0 | 0 |
30/03/2011 |
5.28
|
6,660 | 5.31 | 5.31 | 5.15 | 0 | 0 | 0 |
29/03/2011 |
5.31
|
17,930 | 5.37 | 5.37 | 5.31 | 0 | 0 | 0 |
28/03/2011 |
5.37
|
3,430 | 5.37 | 5.37 | 5.25 | 0 | 0 | 0 |
25/03/2011 |
5.37
|
16,310 | 5.43 | 5.43 | 5.31 | 0 | 0 | 0 |
24/03/2011 |
5.43
|
29,010 | 5.40 | 5.46 | 5.37 | 0 | 12,000 | -0.2 |
23/03/2011 |
5.40
|
13,300 | 5.43 | 5.43 | 5.37 | 0 | 0 | 0 |
22/03/2011 |
5.43
|
29,380 | 5.46 | 5.46 | 5.31 | 0 | 0 | 0 |
21/03/2011 |
5.46
|
54,340 | 5.28 | 5.46 | 5.28 | 100 | 0 | 0.0 |
18/03/2011 |
5.28
|
26,270 | 5.06 | 5.31 | 4.85 | 0 | 0 | 0 |
17/03/2011 |
5.06
|
48,700 | 4.94 | 5.06 | 4.76 | 0 | 0 | 0 |
16/03/2011 |
4.94
|
17,490 | 4.88 | 4.94 | 4.88 | 0 | 0 | 0 |
15/03/2011 |
4.88
|
5,410 | 4.85 | 4.88 | 4.85 | 0 | 0 | 0 |
14/03/2011 |
4.85
|
100,370 | 5.00 | 5.00 | 4.76 | 0 | 0 | 0 |
11/03/2011 |
5.00
|
13,640 | 5.06 | 5.15 | 5.00 | 0 | 0 | 0 |
10/03/2011 |
5.06
|
14,950 | 4.85 | 5.06 | 4.73 | 7,000 | 0 | 0.1 |
09/03/2011 |
4.85
|
14,900 | 5.06 | 5.06 | 4.85 | 0 | 0 | 0 |
08/03/2011 |
5.06
|
15,290 | 4.97 | 5.06 | 4.94 | 0 | 0 | 0 |
07/03/2011 |
4.97
|
26,030 | 4.91 | 4.97 | 4.88 | 0 | 0 | 0 |
04/03/2011 |
4.91
|
15,880 | 4.85 | 4.97 | 4.79 | 0 | 0 | 0 |
03/03/2011 |
4.85
|
18,280 | 4.85 | 4.85 | 4.79 | 0 | 0 | 0 |
02/03/2011 |
4.85
|
63,650 | 5.06 | 5.06 | 4.82 | 100 | 0 | 0.0 |
01/03/2011 |
5.06
|
10,910 | 5.06 | 5.06 | 4.97 | 0 | 0 | 0 |
28/02/2011 |
5.06
|
34,840 | 5.03 | 5.06 | 4.91 | 0 | 0 | 0 |
25/02/2011 |
5.03
|
14,550 | 4.97 | 5.03 | 4.91 | 0 | 0 | 0 |
24/02/2011 |
4.97
|
51,830 | 5.06 | 5.06 | 4.82 | 0 | 0 | 0 |
23/02/2011 |
5.06
|
45,260 | 4.94 | 5.12 | 4.85 | 0 | 0 | 0 |
22/02/2011 |
4.94
|
174,180 | 4.85 | 4.94 | 4.73 | 0 | 0 | 0 |
21/02/2011 |
4.85
|
212,970 | 5.09 | 5.09 | 4.85 | 0 | 0 | 0 |
18/02/2011 |
5.09
|
88,120 | 5.34 | 5.34 | 5.09 | 0 | 0 | 0 |
17/02/2011 |
5.34
|
94,100 | 5.31 | 5.52 | 5.22 | 0 | 0 | 0 |
16/02/2011 |
5.31
|
39,940 | 5.28 | 5.31 | 5.19 | 0 | 0 | 0 |
15/02/2011 |
5.28
|
5,000 | 5.31 | 5.31 | 5.22 | 0 | 0 | 0 |
14/02/2011 |
5.31
|
65,240 | 5.31 | 5.34 | 5.15 | 300 | 0 | 0.0 |
11/02/2011 |
5.31
|
7,150 | 5.31 | 5.31 | 5.28 | 4,500 | 0 | 0.1 |
10/02/2011 |
5.31
|
5,720 | 5.31 | 5.31 | 5.28 | 0 | 0 | 0 |
09/02/2011 |
5.31
|
20,590 | 5.37 | 5.46 | 5.25 | 0 | 0 | 0 |
08/02/2011 |
5.37
|
18,170 | 5.28 | 5.40 | 5.31 | 0 | 0 | 0 |