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) |
-0.10 | -0.99% | 97,500 | 900 | 0.0 |
9.10
10.20
10
|
2 tháng
(2024-07-22) |
0.70 | 7.53% | 107,100 | 4,200 | 0.0 |
9.10
10.80
10
|
3 tháng
(2024-06-24) |
0.40 | 4.17% | 122,500 | 4,200 | 0.0 |
9.10
10.80
10
|
6 tháng
(2024-03-25) |
1 | 11.11% | 220,900 | 3,993 | 0.0 |
8.20
11.20
10
|
12 tháng
(2023-09-26) |
3.17 | 46.36% | 489,700 | 13,029 | 0.1 |
6.74
11.20
10
|
24 tháng
(2022-10-03) |
3.31 | 49.51% | 1,359,794 | -119,471 | -0.8 |
5.02
11.20
10
|
36 tháng
(2021-10-06) |
3.88 | 63.30% | 3,489,731 | -77,954 | -0.6 |
5.02
11.20
10
|
60 tháng
(2019-10-17) |
5.94 | 146.19% | 5,266,797 | 7,586 | 0.2 |
3.11
11.20
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2011 |
3.80
|
41,300 | 3.95 | 4.20 | 3.75 | 0 | 0 | 0 |
05/07/2011 |
3.95
|
119,700 | 3.75 | 3.95 | 3.80 | 0 | 1,000 | -0.0 |
04/07/2011 |
3.75
|
63,600 | 3.65 | 3.78 | 3.61 | 0 | 0 | 0 |
01/07/2011 |
3.65
|
154,800 | 3.93 | 3.93 | 3.65 | 1,000 | 0 | 0.0 |
30/06/2011 |
3.93
|
47,500 | 3.98 | 3.98 | 3.88 | 0 | 0 | 0 |
29/06/2011 |
3.98
|
103,500 | 3.98 | 4.03 | 3.88 | 0 | 0 | 0 |
28/06/2011 |
3.98
|
125,500 | 4.08 | 4.18 | 3.90 | 7,000 | 0 | 0.1 |
27/06/2011 |
4.08
|
84,800 | 4.05 | 4.15 | 4.05 | 0 | 0 | 0 |
24/06/2011 |
4.05
|
108,300 | 3.98 | 4.20 | 3.95 | 0 | 0 | 0 |
23/06/2011 |
3.98
|
156,800 | 4.15 | 4.15 | 3.98 | 0 | 0 | 0 |
22/06/2011 |
4.15
|
100,900 | 4.25 | 4.38 | 4.10 | 900 | 0 | 0.0 |
21/06/2011 |
4.25
|
249,600 | 3.98 | 4.25 | 3.88 | 0 | 0 | 0 |
20/06/2011 |
3.98
|
123,400 | 4.13 | 4.28 | 3.90 | 0 | 0 | 0 |
17/06/2011 |
4.13
|
300,100 | 4.30 | 4.48 | 4.13 | 0 | 0 | 0 |
16/06/2011 |
4.30
|
284,700 | 4.33 | 4.62 | 4.15 | 20,000 | 0 | 0.4 |
15/06/2011 |
4.33
|
335,600 | 4.52 | 4.65 | 4.33 | 0 | 0 | 0 |
14/06/2011 |
4.52
|
563,300 | 4.90 | 4.90 | 4.48 | 0 | 0 | 0 |
13/06/2011 |
4.90
|
342,700 | 4.72 | 4.95 | 4.52 | 1,000 | 0 | 0.0 |
10/06/2011 |
4.72
|
374,300 | 4.62 | 4.82 | 4.62 | 0 | 24,300 | -0.5 |
09/06/2011 |
4.62
|
433,000 | 4.33 | 4.62 | 4.20 | 0 | 0 | 0 |
08/06/2011 |
4.33
|
658,000 | 4.05 | 4.33 | 4.28 | 0 | 0 | 0 |
07/06/2011 |
4.05
|
65,900 | 3.93 | 4.05 | 3.90 | 0 | 0 | 0 |
06/06/2011 |
3.93
|
278,800 | 3.75 | 4.00 | 3.61 | 1,800 | 0 | 0.0 |
03/06/2011 |
3.75
|
497,300 | 3.53 | 3.75 | 3.58 | 0 | 0 | 0 |
02/06/2011 |
3.53
|
15,300 | 3.31 | 3.53 | 3.53 | 0 | 0 | 0 |
01/06/2011 |
3.31
|
60,300 | 3.11 | 3.31 | 3.18 | 10,000 | 0 | 0.1 |
31/05/2011 |
3.11
|
134,400 | 3.08 | 3.21 | 3.03 | 40,000 | 0 | 0.5 |
30/05/2011 |
3.08
|
90,000 | 3.31 | 3.48 | 3.08 | 1,000 | 0 | 0.0 |
27/05/2011 |
3.31
|
90,400 | 3.26 | 3.31 | 3.21 | 0 | 0 | 0 |
26/05/2011 |
3.26
|
202,600 | 3.23 | 3.43 | 3.01 | 0 | 0 | 0 |
25/05/2011 |
3.23
|
54,600 | 3.38 | 3.38 | 3.23 | 0 | 0 | 0 |
24/05/2011 |
3.38
|
196,600 | 3.61 | 3.61 | 3.38 | 0 | 0 | 0 |
23/05/2011 |
3.61
|
105,600 | 3.85 | 3.88 | 3.61 | 0 | 0 | 0 |
20/05/2011 |
3.85
|
65,400 | 3.93 | 3.95 | 3.80 | 0 | 0 | 0 |
19/05/2011 |
3.93
|
45,300 | 4.00 | 4.10 | 3.93 | 0 | 0 | 0 |
18/05/2011 |
4.00
|
76,000 | 4.05 | 4.05 | 3.93 | 0 | 0 | 0 |
17/05/2011 |
4.05
|
142,300 | 4.20 | 4.23 | 4.00 | 0 | 0 | 0 |
16/05/2011 |
4.20
|
119,300 | 4.30 | 4.38 | 4.18 | 0 | 0 | 0 |
13/05/2011 |
4.30
|
83,000 | 4.43 | 4.45 | 4.30 | 0 | 0 | 0 |
12/05/2011 |
4.43
|
76,600 | 4.43 | 4.48 | 4.40 | 0 | 0 | 0 |
11/05/2011 |
4.43
|
40,200 | 4.55 | 4.55 | 4.40 | 0 | 0 | 0 |
10/05/2011 |
4.55
|
184,400 | 4.38 | 4.57 | 4.35 | 0 | 0 | 0 |
09/05/2011 |
4.38
|
104,800 | 4.38 | 4.48 | 4.15 | 0 | 0 | 0 |
06/05/2011 |
4.38
|
61,500 | 4.25 | 4.40 | 4.23 | 0 | 0 | 0 |
05/05/2011 |
4.25
|
79,700 | 4.48 | 4.48 | 4.25 | 0 | 0 | 0 |
04/05/2011 |
4.48
|
52,800 | 4.65 | 4.72 | 4.48 | 0 | 1,000 | -0.0 |
29/04/2011 |
4.65
|
109,200 | 4.52 | 4.77 | 4.52 | 1,000 | 0 | 0.0 |
28/04/2011 |
4.52
|
160,400 | 4.82 | 4.85 | 4.50 | 0 | 0 | 0 |
27/04/2011 |
4.82
|
54,200 | 4.82 | 4.97 | 4.72 | 0 | 0 | 0 |
26/04/2011 |
4.82
|
104,100 | 5.20 | 5.25 | 4.80 | 0 | 0 | 0 |
25/04/2011 |
5.20
|
171,200 | 4.97 | 5.20 | 4.87 | 0 | 400 | -0.0 |
22/04/2011 |
4.97
|
93,200 | 5.00 | 5.02 | 4.77 | 400 | 0 | 0.0 |
21/04/2011 |
5.00
|
96,700 | 5.10 | 5.20 | 4.97 | 5,000 | 0 | 0.1 |
20/04/2011 |
5.10
|
204,200 | 5.20 | 5.20 | 4.90 | 1,900 | 0 | 0.0 |
19/04/2011 |
5.20
|
137,300 | 5.35 | 5.44 | 5.12 | 0 | 0 | 0 |
18/04/2011 |
5.35
|
200,800 | 5.59 | 5.82 | 5.30 | 500 | 0 | 0.0 |
15/04/2011 |
5.59
|
58,500 | 5.72 | 5.74 | 5.59 | 0 | 0 | 0 |
14/04/2011 |
5.72
|
49,600 | 5.79 | 5.79 | 5.69 | 5,000 | 0 | 0.1 |
13/04/2011 |
5.79
|
90,200 | 5.89 | 5.97 | 5.77 | 0 | 0 | 0 |
08/04/2011 |
5.89
|
72,700 | 5.87 | 5.92 | 5.82 | 0 | 0 | 0 |
07/04/2011 |
5.87
|
82,500 | 5.97 | 6.02 | 5.82 | 0 | 0 | 0 |
06/04/2011 |
5.97
|
104,500 | 5.79 | 6.02 | 5.72 | 5,000 | 0 | 0.1 |
05/04/2011 |
5.79
|
66,600 | 5.72 | 5.82 | 5.67 | 0 | 0 | 0 |
04/04/2011 |
5.72
|
98,500 | 5.82 | 5.87 | 5.69 | 0 | 0 | 0 |
01/04/2011 |
5.82
|
81,200 | 5.92 | 5.97 | 5.79 | 0 | 0 | 0 |
31/03/2011 |
5.92
|
151,100 | 5.84 | 6.09 | 5.79 | 0 | 300 | -0.0 |
30/03/2011 |
5.84
|
105,100 | 5.87 | 5.92 | 5.67 | 0 | 0 | 0 |
29/03/2011 |
5.87
|
133,600 | 6.04 | 6.04 | 5.84 | 0 | 0 | 0 |
28/03/2011 |
6.04
|
143,800 | 5.97 | 6.12 | 5.89 | 0 | 0 | 0 |
25/03/2011 |
5.97
|
681,500 | 6.17 | 6.27 | 5.82 | 700 | 0 | 0.0 |
24/03/2011 |
6.17
|
131,900 | 6.36 | 6.39 | 6.17 | 400 | 0 | 0.0 |
23/03/2011 |
6.36
|
98,700 | 6.32 | 6.41 | 6.09 | 5,000 | 0 | 0.1 |
22/03/2011 |
6.32
|
287,300 | 6.46 | 6.69 | 6.32 | 800 | 0 | 0.0 |
21/03/2011 |
6.46
|
218,900 | 6.54 | 6.91 | 6.46 | 0 | 0 | 0 |
18/03/2011 |
6.54
|
308,300 | 6.12 | 6.54 | 6.12 | 0 | 0 | 0 |
17/03/2011 |
6.12
|
109,700 | 6.09 | 6.34 | 6.02 | 0 | 0 | 0 |
16/03/2011 |
6.09
|
125,800 | 5.87 | 6.14 | 5.89 | 5,000 | 0 | 0.1 |
15/03/2011 |
5.87
|
188,000 | 5.97 | 6.17 | 5.77 | 0 | 18,300 | -0.4 |
14/03/2011 |
5.97
|
254,400 | 6.29 | 6.66 | 5.89 | 0 | 0 | 0 |
11/03/2011 |
6.29
|
57,300 | 5.92 | 6.29 | 6.27 | 0 | 0 | 0 |
10/03/2011 |
5.92
|
67,800 | 5.54 | 5.92 | 5.77 | 0 | 0 | 0 |
09/03/2011 |
5.54
|
119,600 | 5.82 | 5.82 | 5.49 | 0 | 0 | 0 |
08/03/2011 |
5.82
|
100,800 | 5.84 | 5.92 | 5.79 | 0 | 0 | 0 |
07/03/2011 |
5.84
|
168,900 | 5.94 | 5.97 | 5.82 | 0 | 0 | 0 |
04/03/2011 |
5.94
|
109,000 | 5.74 | 6.02 | 5.72 | 0 | 0 | 0 |
03/03/2011 |
5.74
|
66,100 | 5.84 | 5.89 | 5.62 | 0 | 0 | 0 |
02/03/2011 |
5.84
|
206,900 | 6.22 | 6.22 | 5.84 | 1,000 | 0 | 0.0 |
01/03/2011 |
6.22
|
89,300 | 6.22 | 6.44 | 6.09 | 0 | 0 | 0 |
28/02/2011 |
6.22
|
370,900 | 6.14 | 6.41 | 6.02 | 0 | 0 | 0 |
25/02/2011 |
6.14
|
159,300 | 5.87 | 6.14 | 5.74 | 0 | 0 | 0 |
24/02/2011 |
5.87
|
191,000 | 6.12 | 6.12 | 5.62 | 0 | 0 | 0 |
23/02/2011 |
6.12
|
176,300 | 5.84 | 6.12 | 5.89 | 0 | 0 | 0 |
22/02/2011 |
5.84
|
127,300 | 6.09 | 6.12 | 5.74 | 0 | 0 | 0 |
21/02/2011 |
6.09
|
79,200 | 6.49 | 6.49 | 6.09 | 0 | 0 | 0 |
18/02/2011 |
6.49
|
85,000 | 6.69 | 6.71 | 6.41 | 0 | 0 | 0 |
17/02/2011 |
6.69
|
67,700 | 6.94 | 7.01 | 6.61 | 0 | 0 | 0 |
16/02/2011 |
6.94
|
36,500 | 6.96 | 6.96 | 6.86 | 0 | 0 | 0 |
15/02/2011 |
6.96
|
64,700 | 7.06 | 7.06 | 6.91 | 0 | 0 | 0 |
14/02/2011 |
7.06
|
62,800 | 7.09 | 7.09 | 6.96 | 0 | 0 | 0 |
11/02/2011 |
7.09
|
54,800 | 7.11 | 7.14 | 6.96 | 0 | 0 | 0 |