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) |
-0.10 | -0.28% | 589,500 | -30,400 | -1.0 |
34.80
35.70
35
|
2 tháng
(2024-07-22) |
0.10 | 0.29% | 1,547,500 | -244,502 | -8.5 |
34.40
35.70
35
|
3 tháng
(2024-06-21) |
-0.65 | -1.82% | 2,587,300 | -421,202 | -14.7 |
34.35
35.70
35
|
6 tháng
(2024-03-25) |
-1.09 | -3.03% | 6,185,300 | -1,119,002 | -41.2 |
33.84
37.60
35
|
12 tháng
(2023-09-25) |
-1.19 | -3.28% | 9,041,900 | -503,702 | -18.1 |
33.84
37.60
35
|
24 tháng
(2022-09-30) |
5.27 | 17.72% | 16,831,600 | 2,230,847 | 81.0 |
23.16
37.60
35
|
36 tháng
(2021-10-05) |
4.54 | 14.90% | 54,146,600 | 2,240,662 | 91.1 |
23.16
37.60
35
|
60 tháng
(2019-10-16) |
24.81 | 243.49% | 129,093,110 | -679,139 | 14.6 |
8.59
37.60
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2011 |
3.63
|
20 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 |
30/06/2011 |
3.67
|
5,970 | 3.76 | 3.76 | 3.63 | 1,000 | 0 | 0.0 |
29/06/2011 |
3.76
|
12,100 | 3.67 | 3.76 | 3.76 | 0 | 0 | 0 |
28/06/2011 |
3.67
|
1,780 | 3.76 | 3.76 | 3.63 | 1,000 | 0 | 0.0 |
27/06/2011 |
3.76
|
8,180 | 3.67 | 3.76 | 3.61 | 0 | 0 | 0 |
24/06/2011 |
3.67
|
3,130 | 3.67 | 3.67 | 3.57 | 840 | 0 | 0.0 |
23/06/2011 |
3.67
|
1,940 | 3.67 | 3.67 | 3.57 | 160 | 0 | 0.0 |
22/06/2011 |
3.67
|
3,690 | 3.76 | 3.76 | 3.67 | 0 | 0 | 0 |
21/06/2011 |
3.76
|
580 | 3.67 | 3.76 | 3.67 | 100 | 0 | 0.0 |
20/06/2011 |
3.67
|
1,100 | 3.55 | 3.67 | 3.51 | 1,000 | 0 | 0.0 |
17/06/2011 |
3.55
|
2,440 | 3.67 | 3.67 | 3.53 | 1,000 | 0 | 0.0 |
16/06/2011 |
3.67
|
60 | 3.76 | 3.88 | 3.63 | 0 | 0 | 0 |
15/06/2011 |
3.76
|
2,970 | 3.86 | 3.86 | 3.70 | 2,000 | 0 | 0.0 |
14/06/2011 |
3.86
|
23,370 | 3.96 | 3.96 | 3.86 | 1,000 | 0 | 0.0 |
13/06/2011 |
3.96
|
3,030 | 4.06 | 4.06 | 3.86 | 1,000 | 0 | 0.0 |
10/06/2011 |
4.06
|
16,180 | 4.00 | 4.16 | 3.96 | 1,000 | 0 | 0.0 |
09/06/2011 |
4.00
|
21,470 | 4.04 | 4.12 | 3.98 | 0 | 0 | 0 |
08/06/2011 |
4.04
|
28,870 | 3.94 | 4.12 | 3.96 | 20,000 | 0 | 0.4 |
07/06/2011 |
3.94
|
33,380 | 3.76 | 3.94 | 3.76 | 0 | 0 | 0 |
06/06/2011 |
3.76
|
30,270 | 3.59 | 3.76 | 3.57 | 4,000 | 0 | 0.1 |
03/06/2011 |
3.59
|
30,730 | 3.59 | 3.59 | 3.53 | 0 | 0 | 0 |
02/06/2011 |
3.59
|
44,270 | 3.47 | 3.61 | 3.57 | 2,000 | 0 | 0.0 |
01/06/2011 |
3.47
|
22,840 | 3.31 | 3.47 | 3.33 | 1,000 | 0 | 0.0 |
31/05/2011 |
3.31
|
11,660 | 3.27 | 3.43 | 3.27 | 0 | 0 | 0 |
30/05/2011 |
3.27
|
26,020 | 3.41 | 3.57 | 3.27 | 5,000 | 0 | 0.1 |
27/05/2011 |
3.41
|
15,220 | 3.39 | 3.49 | 3.39 | 0 | 280 | -0.0 |
26/05/2011 |
3.39
|
51,620 | 3.39 | 3.53 | 3.23 | 8,950 | 0 | 0.1 |
25/05/2011 |
3.39
|
47,100 | 3.57 | 3.65 | 3.39 | 0 | 0 | 0 |
24/05/2011 |
3.57
|
33,780 | 3.74 | 3.74 | 3.57 | 0 | 0 | 0 |
23/05/2011 |
3.74
|
46,370 | 3.80 | 3.80 | 3.63 | 0 | 0 | 0 |
20/05/2011 |
3.80
|
12,820 | 3.98 | 3.98 | 3.78 | 2,000 | 0 | 0.0 |
19/05/2011 |
3.98
|
3,300 | 4.04 | 4.06 | 3.96 | 1,000 | 0 | 0.0 |
18/05/2011 |
4.04
|
3,620 | 4.14 | 4.26 | 4.04 | 1,000 | 0 | 0.0 |
17/05/2011 |
4.14
|
1,740 | 4.36 | 4.46 | 4.14 | 0 | 0 | 0 |
16/05/2011 |
4.36
|
30 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
13/05/2011 |
4.40
|
40 | 4.36 | 4.44 | 4.26 | 0 | 0 | 0 |
12/05/2011 |
4.36
|
760 | 4.36 | 4.38 | 4.36 | 0 | 0 | 0 |
11/05/2011 |
4.36
|
150 | 4.24 | 4.40 | 4.26 | 0 | 0 | 0 |
10/05/2011 |
4.24
|
5,340 | 4.46 | 4.46 | 4.24 | 0 | 0 | 0 |
09/05/2011 |
4.46
|
31,600 | 4.42 | 4.58 | 4.46 | 30,000 | 0 | 0.7 |
06/05/2011 |
4.42
|
1,010 | 4.46 | 4.46 | 4.42 | 0 | 0 | 0 |
05/05/2011 |
4.46
|
630 | 4.54 | 4.54 | 4.40 | 0 | 0 | 0 |
04/05/2011 |
4.54
|
2,960 | 4.36 | 4.58 | 4.16 | 0 | 0 | 0 |
29/04/2011 |
4.36
|
17,800 | 4.36 | 4.36 | 4.34 | 0 | 3,480 | -0.1 |
28/04/2011 |
4.36
|
4,280 | 4.48 | 4.48 | 4.36 | 0 | 450 | -0.0 |
27/04/2011 |
4.48
|
8,020 | 4.52 | 4.68 | 4.44 | 0 | 0 | 0 |
26/04/2011 |
4.52
|
3,040 | 4.64 | 4.70 | 4.52 | 0 | 0 | 0 |
25/04/2011 |
4.64
|
5,200 | 4.68 | 4.75 | 4.56 | 0 | 0 | 0 |
22/04/2011 |
4.68
|
18,240 | 4.66 | 4.77 | 4.44 | 7,750 | 0 | 0.2 |
21/04/2011 |
4.66
|
2,980 | 4.62 | 4.81 | 4.66 | 0 | 0 | 0 |
20/04/2011 |
4.62
|
4,070 | 4.85 | 4.91 | 4.62 | 0 | 0 | 0 |
19/04/2011 |
4.85
|
3,120 | 4.87 | 4.93 | 4.64 | 0 | 0 | 0 |
18/04/2011 |
4.87
|
147 | 5.01 | 5.01 | 4.87 | 0 | 0 | 0 |
15/04/2011 |
5.01
|
130 | 5.09 | 5.19 | 5.01 | 0 | 0 | 0 |
14/04/2011 |
5.09
|
40 | 4.99 | 5.15 | 5.05 | 0 | 0 | 0 |
13/04/2011 |
4.99
|
2,620 | 5.15 | 5.15 | 4.95 | 0 | 0 | 0 |
08/04/2011 |
5.15
|
2,410 | 5.17 | 5.21 | 4.95 | 0 | 0 | 0 |
07/04/2011 |
5.17
|
600 | 5.13 | 5.35 | 4.91 | 0 | 0 | 0 |
06/04/2011 |
5.13
|
14,770 | 5.13 | 5.13 | 4.99 | 0 | 0 | 0 |
05/04/2011 |
5.13
|
1,780 | 5.13 | 5.15 | 5.13 | 0 | 0 | 0 |
04/04/2011 |
5.13
|
2,820 | 5.13 | 5.13 | 5.11 | 0 | 0 | 0 |
01/04/2011 |
5.13
|
3,600 | 5.15 | 5.15 | 4.95 | 0 | 0 | 0 |
31/03/2011 |
5.15
|
1,690 | 5.15 | 5.15 | 5.03 | 0 | 0 | 0 |
30/03/2011 |
5.15
|
12,570 | 5.27 | 5.27 | 5.01 | 0 | 0 | 0 |
29/03/2011 |
5.27
|
3,180 | 5.21 | 5.27 | 5.13 | 0 | 0 | 0 |
28/03/2011 |
5.21
|
6,600 | 5.43 | 5.43 | 5.17 | 0 | 0 | 0 |
25/03/2011 |
5.43
|
2,780 | 5.35 | 5.45 | 5.15 | 0 | 0 | 0 |
24/03/2011 |
5.35
|
9,730 | 5.45 | 5.45 | 5.31 | 0 | 0 | 0 |
23/03/2011 |
5.45
|
20,280 | 5.25 | 5.45 | 5.05 | 0 | 0 | 0 |
22/03/2011 |
5.25
|
4,400 | 5.41 | 5.41 | 5.25 | 0 | 0 | 0 |
21/03/2011 |
5.41
|
9,180 | 5.29 | 5.41 | 5.35 | 0 | 0 | 0 |
18/03/2011 |
5.29
|
14,640 | 5.21 | 5.35 | 5.17 | 0 | 0 | 0 |
17/03/2011 |
5.21
|
16,580 | 5.21 | 5.31 | 5.07 | 0 | 0 | 0 |
16/03/2011 |
5.21
|
6,730 | 5.25 | 5.33 | 5.15 | 0 | 1,430 | -0.0 |
15/03/2011 |
5.25
|
6,550 | 5.25 | 5.33 | 5.25 | 0 | 0 | 0 |
14/03/2011 |
5.25
|
16,620 | 5.23 | 5.35 | 5.17 | 0 | 20 | -0.0 |
11/03/2011 |
5.23
|
87,210 | 5.15 | 5.35 | 5.15 | 0 | 2,000 | -0.1 |
10/03/2011 |
5.15
|
35,790 | 5.15 | 5.35 | 5.15 | 0 | 4,910 | -0.1 |
09/03/2011 |
5.15
|
4,550 | 5.25 | 5.25 | 5.03 | 0 | 0 | 0 |
08/03/2011 |
5.25
|
21,540 | 5.35 | 5.35 | 5.11 | 5,000 | 9,540 | -0.1 |
07/03/2011 |
5.35
|
8,130 | 5.51 | 5.51 | 5.35 | 0 | 0 | 0 |
04/03/2011 |
5.51
|
80,720 | 5.71 | 5.71 | 5.43 | 41,640 | 0 | 1.1 |
03/03/2011 |
5.71
|
28,210 | 5.71 | 5.71 | 5.65 | 27,200 | 0 | 0.8 |
02/03/2011 |
5.71
|
47,210 | 6.00 | 6.00 | 5.71 | 25,900 | 0 | 0.7 |
01/03/2011 |
6.00
|
61,470 | 6.10 | 6.10 | 5.80 | 23,750 | 0 | 0.7 |
28/02/2011 |
6.10
|
70,590 | 6.14 | 6.14 | 5.84 | 23,600 | 0 | 0.7 |
25/02/2011 |
6.14
|
69,920 | 6.12 | 6.14 | 5.82 | 18,000 | 5,000 | 0.4 |
24/02/2011 |
6.12
|
20,400 | 6.14 | 6.14 | 5.90 | 19,000 | 0 | 0.6 |
23/02/2011 |
6.14
|
37,810 | 5.92 | 6.14 | 5.92 | 30,000 | 0 | 0.9 |
22/02/2011 |
5.92
|
25,430 | 6.00 | 6.00 | 5.75 | 23,920 | 0 | 0.7 |
21/02/2011 |
6.00
|
35,000 | 6.30 | 6.30 | 6.00 | 22,000 | 0 | 0.7 |
18/02/2011 |
6.30
|
23,010 | 6.32 | 6.32 | 6.14 | 23,000 | 0 | 0.7 |
17/02/2011 |
6.32
|
26,000 | 6.32 | 6.32 | 6.18 | 24,000 | 0 | 0.8 |
16/02/2011 |
6.32
|
28,110 | 6.32 | 6.34 | 6.30 | 27,000 | 10,000 | 0.5 |
15/02/2011 |
6.32
|
26,910 | 6.32 | 6.32 | 6.28 | 26,000 | 0 | 0.8 |
14/02/2011 |
6.32
|
30,050 | 6.32 | 6.32 | 6.28 | 25,000 | 0 | 0.8 |
11/02/2011 |
6.32
|
27,870 | 6.32 | 6.32 | 6.20 | 21,400 | 0 | 0.7 |
10/02/2011 |
6.32
|
73,410 | 6.34 | 6.34 | 6.10 | 21,300 | 0 | 0.7 |
09/02/2011 |
6.34
|
35,550 | 6.26 | 6.46 | 6.08 | 21,600 | 0 | 0.7 |
08/02/2011 |
6.26
|
35,620 | 6.34 | 6.38 | 6.24 | 21,300 | 5,000 | 0.5 |