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) |
-1.99 | -7.51% | 27,100 | 1,800 | 0.0 |
24.50
26.98
24.50
|
2 tháng
(2024-07-22) |
-4.64 | -15.92% | 57,700 | -6,400 | -0.2 |
24.50
29.14
24.50
|
3 tháng
(2024-06-21) |
-3.85 | -13.59% | 90,400 | -7,000 | -0.2 |
24.50
33.85
24.50
|
6 tháng
(2024-03-25) |
-2.87 | -10.49% | 200,800 | 6,294 | 0.2 |
24.13
33.85
24.50
|
12 tháng
(2023-09-25) |
-8.28 | -25.26% | 903,400 | -61,506 | -1.8 |
24.13
35.62
24.50
|
24 tháng
(2022-09-30) |
-25.38 | -50.89% | 1,212,200 | -99,289 | -5.8 |
24.13
58.97
24.50
|
36 tháng
(2021-10-05) |
-8.94 | -26.72% | 1,694,100 | -119,342 | -13.5 |
24.13
70.07
24.50
|
60 tháng
(2019-10-16) |
10.60 | 76.27% | 5,027,290 | -11,561,082 | -660.9 |
12.92
70.07
24.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/06/2011 |
3.82
|
10,200 | 3.84 | 3.84 | 3.66 | 0 | 0 | 0 |
24/06/2011 |
3.84
|
3,030 | 3.70 | 3.84 | 3.56 | 0 | 0 | 0 |
23/06/2011 |
3.70
|
15,760 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 |
22/06/2011 |
3.84
|
16,530 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 |
21/06/2011 |
3.94
|
1,420 | 3.94 | 3.96 | 3.88 | 200 | 0 | 0.0 |
20/06/2011 |
3.94
|
2,530 | 3.92 | 4.01 | 3.76 | 0 | 0 | 0 |
17/06/2011 |
3.92
|
2,020 | 3.84 | 3.92 | 3.72 | 0 | 10 | -0.0 |
16/06/2011 |
3.84
|
2,720 | 3.66 | 3.84 | 3.56 | 0 | 0 | 0 |
15/06/2011 |
3.66
|
5,360 | 3.84 | 3.84 | 3.66 | 0 | 1,500 | -0.0 |
14/06/2011 |
3.84
|
9,700 | 3.86 | 4.01 | 3.74 | 0 | 0 | 0 |
13/06/2011 |
3.86
|
2,500 | 3.90 | 3.90 | 3.78 | 90 | 0 | 0.0 |
10/06/2011 |
3.90
|
2,540 | 3.88 | 3.99 | 3.90 | 0 | 0 | 0 |
09/06/2011 |
3.88
|
3,510 | 3.84 | 3.94 | 3.70 | 0 | 0 | 0 |
08/06/2011 |
3.84
|
16,170 | 3.82 | 3.94 | 3.82 | 10 | 0 | 0.0 |
07/06/2011 |
3.82
|
3,160 | 3.92 | 4.03 | 3.82 | 0 | 0 | 0 |
06/06/2011 |
3.92
|
14,200 | 4.09 | 4.09 | 3.92 | 100 | 0 | 0.0 |
03/06/2011 |
4.09
|
450 | 4.15 | 4.33 | 3.94 | 0 | 210 | -0.0 |
02/06/2011 |
4.15
|
6,280 | 3.96 | 4.15 | 3.94 | 0 | 0 | 0 |
01/06/2011 |
3.96
|
4,220 | 3.80 | 3.96 | 3.80 | 250 | 0 | 0.0 |
31/05/2011 |
3.80
|
11,150 | 3.70 | 3.80 | 3.56 | 0 | 0 | 0 |
30/05/2011 |
3.70
|
5,350 | 3.88 | 3.88 | 3.70 | 0 | 0 | 0 |
27/05/2011 |
3.88
|
5,290 | 3.84 | 3.94 | 3.88 | 1,890 | 0 | 0.0 |
26/05/2011 |
3.84
|
10,520 | 3.72 | 3.90 | 3.54 | 0 | 0 | 0 |
25/05/2011 |
3.72
|
4,800 | 3.90 | 3.90 | 3.72 | 0 | 0 | 0 |
24/05/2011 |
3.90
|
3,270 | 4.11 | 4.11 | 3.90 | 0 | 0 | 0 |
23/05/2011 |
4.11
|
1,200 | 4.31 | 4.31 | 4.11 | 0 | 0 | 0 |
20/05/2011 |
4.31
|
5,520 | 4.45 | 4.45 | 4.23 | 50 | 0 | 0.0 |
19/05/2011 |
4.45
|
1,370 | 4.55 | 4.55 | 4.35 | 0 | 0 | 0 |
18/05/2011 |
4.55
|
4,120 | 4.55 | 4.55 | 4.35 | 0 | 0 | 0 |
17/05/2011 |
4.55
|
4,540 | 4.55 | 4.71 | 4.35 | 0 | 0 | 0 |
16/05/2011 |
4.55
|
3,610 | 4.41 | 4.57 | 4.23 | 0 | 0 | 0 |
13/05/2011 |
4.41
|
1,850 | 4.41 | 4.53 | 4.41 | 0 | 0 | 0 |
12/05/2011 |
4.41
|
2,000 | 4.25 | 4.41 | 4.41 | 0 | 0 | 0 |
11/05/2011 |
4.25
|
1,030 | 4.15 | 4.25 | 4.13 | 0 | 0 | 0 |
10/05/2011 |
4.15
|
4,250 | 4.11 | 4.31 | 4.15 | 0 | 0 | 0 |
09/05/2011 |
4.11
|
1,970 | 4.23 | 4.43 | 4.05 | 0 | 0 | 0 |
06/05/2011 |
4.23
|
520 | 4.23 | 4.25 | 4.09 | 0 | 0 | 0 |
05/05/2011 |
4.23
|
10,490 | 4.21 | 4.39 | 4.23 | 0 | 0 | 0 |
04/05/2011 |
4.21
|
18,780 | 4.41 | 4.41 | 4.21 | 0 | 0 | 0 |
29/04/2011 |
4.41
|
13,650 | 4.63 | 4.83 | 4.41 | 0 | 0 | 0 |
28/04/2011 |
4.63
|
14,340 | 4.88 | 4.88 | 4.63 | 0 | 0 | 0 |
27/04/2011 |
4.88
|
20 | 5.12 | 5.12 | 4.88 | 0 | 0 | 0 |
26/04/2011 |
5.12
|
14,360 | 5.38 | 5.38 | 5.12 | 0 | 0 | 0 |
25/04/2011 |
5.38
|
64,450 | 5.38 | 5.52 | 5.12 | 0 | 0 | 0 |
22/04/2011 |
5.38
|
237,300 | 5.26 | 5.52 | 5.26 | 0 | 0 | 0 |
21/04/2011 |
5.26
|
85,700 | 5.18 | 5.26 | 4.96 | 0 | 1,500 | -0.0 |
20/04/2011 |
5.18
|
52,000 | 5.06 | 5.24 | 4.94 | 0 | 0 | 0 |
19/04/2011 |
5.06
|
65,840 | 5.04 | 5.06 | 4.81 | 0 | 0 | 0 |
18/04/2011 |
5.04
|
4,060 | 5.00 | 5.04 | 4.75 | 0 | 0 | 0 |
15/04/2011 |
5.00
|
61,290 | 4.96 | 5.00 | 4.85 | 0 | 0 | 0 |
14/04/2011 |
4.96
|
17,580 | 4.94 | 5.06 | 4.83 | 0 | 0 | 0 |
13/04/2011 |
4.94
|
33,770 | 4.83 | 4.94 | 4.75 | 0 | 0 | 0 |
08/04/2011 |
4.83
|
18,000 | 4.83 | 4.83 | 4.67 | 0 | 0 | 0 |
07/04/2011 |
4.83
|
10,010 | 4.77 | 4.83 | 4.83 | 0 | 0 | 0 |
06/04/2011 |
4.77
|
15,600 | 4.73 | 4.77 | 4.65 | 0 | 0 | 0 |
05/04/2011 |
4.73
|
18,710 | 4.75 | 4.75 | 4.53 | 0 | 0 | 0 |
04/04/2011 |
4.75
|
17,800 | 4.75 | 4.75 | 4.55 | 0 | 0 | 0 |
01/04/2011 |
4.75
|
10,200 | 4.65 | 4.75 | 4.51 | 50 | 0 | 0.0 |
31/03/2011 |
4.65
|
23,170 | 4.45 | 4.65 | 4.27 | 0 | 450 | -0.0 |
30/03/2011 |
4.45
|
6,410 | 4.35 | 4.45 | 4.25 | 0 | 0 | 0 |
29/03/2011 |
4.35
|
16,120 | 4.25 | 4.35 | 4.19 | 0 | 0 | 0 |
28/03/2011 |
4.25
|
6,640 | 4.25 | 4.25 | 4.05 | 0 | 0 | 0 |
25/03/2011 |
4.25
|
2,210 | 4.21 | 4.25 | 4.03 | 0 | 0 | 0 |
24/03/2011 |
4.21
|
5,110 | 4.15 | 4.23 | 4.11 | 0 | 0 | 0 |
23/03/2011 |
4.15
|
10,100 | 4.05 | 4.15 | 4.05 | 0 | 0 | 0 |
22/03/2011 |
4.05
|
5,730 | 4.01 | 4.05 | 3.88 | 0 | 0 | 0 |
21/03/2011 |
4.01
|
16,100 | 4.09 | 4.09 | 3.99 | 0 | 0 | 0 |
18/03/2011 |
4.09
|
9,210 | 4.09 | 4.09 | 3.92 | 0 | 0 | 0 |
17/03/2011 |
4.09
|
9,530 | 4.03 | 4.17 | 3.84 | 0 | 1,000 | -0.0 |
16/03/2011 |
4.03
|
6,810 | 4.05 | 4.05 | 3.90 | 0 | 0 | 0 |
15/03/2011 |
4.05
|
8,810 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
14/03/2011 |
4.05
|
1,190 | 4.25 | 4.25 | 4.05 | 0 | 0 | 0 |
11/03/2011 |
4.25
|
1,300 | 4.07 | 4.25 | 4.07 | 0 | 0 | 0 |
10/03/2011 |
4.07
|
20,160 | 4.25 | 4.25 | 4.07 | 0 | 2,000 | -0.0 |
09/03/2011 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
08/03/2011 |
4.25
|
2,310 | 4.33 | 4.33 | 4.17 | 0 | 0 | 0 |
07/03/2011 |
4.33
|
5,200 | 4.21 | 4.33 | 4.05 | 0 | 0 | 0 |
04/03/2011 |
4.21
|
6,550 | 4.25 | 4.25 | 4.05 | 0 | 0 | 0 |
03/03/2011 |
4.25
|
11,130 | 4.25 | 4.25 | 4.05 | 0 | 0 | 0 |
02/03/2011 |
4.25
|
4,020 | 4.35 | 4.35 | 4.15 | 0 | 0 | 0 |
01/03/2011 |
4.35
|
2,300 | 4.37 | 4.37 | 4.19 | 0 | 0 | 0 |
28/02/2011 |
4.37
|
4,010 | 4.25 | 4.45 | 4.25 | 0 | 0 | 0 |
25/02/2011 |
4.25
|
15,000 | 4.23 | 4.25 | 4.25 | 0 | 0 | 0 |
24/02/2011 |
4.23
|
4,750 | 4.45 | 4.45 | 4.23 | 0 | 0 | 0 |
23/02/2011 |
4.45
|
17,240 | 4.45 | 4.45 | 4.23 | 0 | 0 | 0 |
22/02/2011 |
4.45
|
8,070 | 4.37 | 4.45 | 4.17 | 0 | 0 | 0 |
21/02/2011 |
4.37
|
2,310 | 4.59 | 4.59 | 4.37 | 0 | 50 | -0.0 |
18/02/2011 |
4.59
|
30 | 4.81 | 4.81 | 4.59 | 0 | 0 | 0 |
17/02/2011 |
4.81
|
3,670 | 4.85 | 4.85 | 4.63 | 0 | 0 | 0 |
16/02/2011 |
4.85
|
3,530 | 4.96 | 4.96 | 4.75 | 0 | 0 | 0 |
15/02/2011 |
4.96
|
2,500 | 4.96 | 4.96 | 4.75 | 0 | 0 | 0 |
14/02/2011 |
4.96
|
5,100 | 5.02 | 5.02 | 4.85 | 0 | 0 | 0 |
11/02/2011 |
5.02
|
18,670 | 5.10 | 5.10 | 4.85 | 0 | 10,500 | -0.3 |
10/02/2011 |
5.10
|
4,440 | 5.08 | 5.10 | 5.04 | 0 | 560 | -0.0 |
09/02/2011 |
5.08
|
1,300 | 4.88 | 5.08 | 5.08 | 0 | 0 | 0 |
08/02/2011 |
4.88
|
4,010 | 5.06 | 5.26 | 4.88 | 4,000 | 0 | 0.1 |
28/01/2011 |
5.06
|
20,010 | 4.83 | 5.06 | 5.02 | 0 | 0 | 0 |
27/01/2011 |
4.83
|
9,130 | 4.69 | 4.83 | 4.69 | 0 | 0 | 0 |
26/01/2011 |
4.69
|
2,400 | 4.73 | 4.73 | 4.69 | 1,000 | 0 | 0.0 |
25/01/2011 |
4.73
|
3,010 | 4.73 | 4.73 | 4.51 | 0 | 0 | 0 |