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) |
0.20 | 4% | 2,200 | 0 | 0 |
4.60
5.20
5.20
|
2 tháng
(2024-07-22) |
0.20 | 4% | 4,600 | 0 | 0 |
4.60
5.20
5.20
|
3 tháng
(2024-06-21) |
0.20 | 4% | 6,400 | 0 | 0 |
4.60
5.20
5.20
|
6 tháng
(2024-03-25) |
-0.70 | -11.86% | 35,816 | 0 | 0 |
4.50
6
5.20
|
12 tháng
(2023-09-25) |
0.60 | 13.04% | 687,174 | -212,100 | -1.0 |
3.70
11.60
5.20
|
24 tháng
(2022-09-30) |
1.50 | 40.54% | 1,485,689 | -212,800 | -1.0 |
1.90
11.60
5.20
|
36 tháng
(2021-10-05) |
-0.60 | -10.34% | 4,797,497 | -215,600 | -1.1 |
1.90
12.40
5.20
|
60 tháng
(2019-10-16) |
-2.90 | -35.80% | 9,794,575 | -610,430 | -3.2 |
1.90
12.40
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2011 |
5.17
|
16,110 | 5.34 | 5.34 | 5.17 | 0 | 0 | 0 |
30/06/2011 |
5.40
|
3,920 | 5.28 | 5.40 | 5.28 | 0 | 0 | 0 |
29/06/2011 |
5.28
|
500 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
28/06/2011 |
5.40
|
2,000 | 5.52 | 5.63 | 5.40 | 0 | 0 | 0 |
27/06/2011 |
5.40
|
2,400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
24/06/2011 |
5.40
|
14,570 | 5.40 | 5.46 | 5.34 | 0 | 0 | 0 |
23/06/2011 |
5.34
|
8,930 | 5.40 | 5.52 | 5.34 | 0 | 0 | 0 |
22/06/2011 |
5.28
|
9,760 | 5.34 | 5.40 | 5.28 | 0 | 0 | 0 |
21/06/2011 |
5.34
|
9,180 | 5.40 | 5.52 | 5.28 | 0 | 0 | 0 |
20/06/2011 |
5.40
|
20,960 | 5.63 | 5.63 | 5.40 | 0 | 0 | 0 |
17/06/2011 |
5.63
|
8,750 | 5.81 | 5.81 | 5.63 | 0 | 0 | 0 |
16/06/2011 |
5.87
|
10,310 | 5.58 | 5.87 | 5.58 | 0 | 0 | 0 |
15/06/2011 |
5.69
|
34,650 | 6.10 | 6.16 | 5.69 | 0 | 0 | 0 |
14/06/2011 |
5.98
|
74,740 | 5.87 | 6.10 | 5.87 | 0 | 0 | 0 |
13/06/2011 |
5.81
|
8,100 | 5.58 | 5.87 | 5.58 | 0 | 0 | 0 |
10/06/2011 |
5.69
|
28,510 | 5.63 | 5.69 | 5.46 | 0 | 0 | 0 |
09/06/2011 |
5.46
|
11,940 | 5.58 | 5.58 | 5.34 | 0 | 0 | 0 |
08/06/2011 |
5.46
|
15,580 | 5.46 | 5.58 | 5.40 | 0 | 0 | 0 |
07/06/2011 |
5.46
|
44,490 | 5.34 | 5.46 | 5.34 | 0 | 0 | 0 |
06/06/2011 |
5.23
|
14,090 | 5.23 | 5.28 | 5.23 | 0 | 0 | 0 |
03/06/2011 |
5.23
|
28,130 | 5.58 | 5.58 | 5.23 | 0 | 0 | 0 |
02/06/2011 |
5.40
|
27,090 | 5.34 | 5.52 | 5.34 | 0 | 0 | 0 |
01/06/2011 |
5.28
|
32,370 | 4.99 | 5.28 | 4.99 | 0 | 0 | 0 |
31/05/2011 |
5.05
|
10,210 | 4.94 | 5.05 | 4.88 | 0 | 0 | 0 |
30/05/2011 |
4.94
|
21,650 | 5.17 | 5.23 | 4.94 | 0 | 0 | 0 |
27/05/2011 |
5.17
|
11,370 | 5.17 | 5.23 | 5.17 | 0 | 0 | 0 |
26/05/2011 |
5.17
|
15,050 | 4.82 | 5.17 | 4.82 | 0 | 0 | 0 |
25/05/2011 |
4.99
|
54,000 | 5.05 | 5.17 | 4.99 | 0 | 0 | 0 |
24/05/2011 |
5.23
|
56,300 | 5.28 | 5.28 | 5.23 | 200 | 0 | 0.0 |
23/05/2011 |
5.46
|
23,590 | 5.58 | 5.58 | 5.40 | 0 | 0 | 0 |
20/05/2011 |
5.63
|
33,130 | 5.81 | 5.81 | 5.63 | 0 | 0 | 0 |
19/05/2011 |
5.75
|
4,200 | 5.81 | 5.81 | 5.75 | 0 | 0 | 0 |
18/05/2011 |
5.81
|
36,930 | 5.92 | 6.10 | 5.75 | 200 | 0 | 0.0 |
17/05/2011 |
6.04
|
55,280 | 6.27 | 6.27 | 6.04 | 0 | 0 | 0 |
16/05/2011 |
6.27
|
6,800 | 6.39 | 6.50 | 6.27 | 0 | 0 | 0 |
13/05/2011 |
6.45
|
18,570 | 6.33 | 6.50 | 6.33 | 0 | 0 | 0 |
12/05/2011 |
6.39
|
8,240 | 6.45 | 6.45 | 6.39 | 0 | 0 | 0 |
11/05/2011 |
6.45
|
41,480 | 6.50 | 6.62 | 6.27 | 0 | 0 | 0 |
10/05/2011 |
6.33
|
69,090 | 6.50 | 6.56 | 6.27 | 0 | 0 | 0 |
09/05/2011 |
6.56
|
5,870 | 6.45 | 6.56 | 6.33 | 0 | 0 | 0 |
06/05/2011 |
6.56
|
3,260 | 6.39 | 6.56 | 6.39 | 0 | 0 | 0 |
05/05/2011 |
6.50
|
4,490 | 6.50 | 6.50 | 6.39 | 0 | 0 | 0 |
04/05/2011 |
6.62
|
11,240 | 6.79 | 6.79 | 6.56 | 0 | 0 | 0 |
29/04/2011 |
6.79
|
8,790 | 6.56 | 6.79 | 6.56 | 0 | 0 | 0 |
28/04/2011 |
6.74
|
1,100 | 6.68 | 6.74 | 6.68 | 0 | 0 | 0 |
27/04/2011 |
6.56
|
8,910 | 6.68 | 6.68 | 6.56 | 0 | 0 | 0 |
26/04/2011 |
6.85
|
9,260 | 6.74 | 6.85 | 6.62 | 0 | 0 | 0 |
25/04/2011 |
6.91
|
10,100 | 6.56 | 6.91 | 6.56 | 0 | 0 | 0 |
22/04/2011 |
6.62
|
27,250 | 6.68 | 6.68 | 6.62 | 0 | 0 | 0 |
21/04/2011 |
6.91
|
4,580 | 6.79 | 6.91 | 6.74 | 0 | 0 | 0 |
20/04/2011 |
6.97
|
42,770 | 7.09 | 7.09 | 6.74 | 0 | 0 | 0 |
19/04/2011 |
7.03
|
1,200 | 6.97 | 7.03 | 6.97 | 0 | 0 | 0 |
18/04/2011 |
6.97
|
34,950 | 7.20 | 7.20 | 6.97 | 0 | 0 | 0 |
15/04/2011 |
7.32
|
6,580 | 7.55 | 7.55 | 7.26 | 100 | 0 | 0.0 |
14/04/2011 |
7.49
|
25,060 | 7.38 | 7.49 | 7.32 | 0 | 0 | 0 |
13/04/2011 |
7.49
|
21,900 | 7.61 | 7.61 | 7.32 | 0 | 0 | 0 |
08/04/2011 |
7.43
|
17,150 | 7.72 | 7.72 | 7.43 | 0 | 0 | 0 |
07/04/2011 |
7.72
|
3,980 | 7.55 | 7.72 | 7.55 | 0 | 0 | 0 |
06/04/2011 |
7.67
|
9,650 | 7.32 | 7.67 | 7.32 | 0 | 0 | 0 |
05/04/2011 |
7.32
|
13,070 | 7.32 | 7.49 | 7.32 | 0 | 0 | 0 |
04/04/2011 |
7.49
|
11,130 | 7.43 | 7.72 | 7.43 | 0 | 0 | 0 |
01/04/2011 |
7.67
|
570 | 7.67 | 7.67 | 7.61 | 0 | 0 | 0 |
31/03/2011 |
7.61
|
24,110 | 7.78 | 7.78 | 7.55 | 0 | 0 | 0 |
30/03/2011 |
7.72
|
28,890 | 7.72 | 7.78 | 7.67 | 0 | 0 | 0 |
29/03/2011 |
7.96
|
10,900 | 7.96 | 7.96 | 7.84 | 0 | 0 | 0 |
28/03/2011 |
8.07
|
39,980 | 7.96 | 8.07 | 7.84 | 0 | 0 | 0 |
25/03/2011 |
7.96
|
60,710 | 8.13 | 8.13 | 7.96 | 0 | 0 | 0 |
24/03/2011 |
8.13
|
101,210 | 7.96 | 8.13 | 7.84 | 0 | 0 | 0 |
23/03/2011 |
7.96
|
61,370 | 7.96 | 8.01 | 7.84 | 0 | 0 | 0 |
22/03/2011 |
7.96
|
38,530 | 8.01 | 8.13 | 7.78 | 270 | 0 | 0.0 |
21/03/2011 |
8.01
|
22,160 | 8.13 | 8.19 | 8.01 | 0 | 0 | 0 |
18/03/2011 |
8.13
|
5,740 | 8.13 | 8.19 | 8.13 | 0 | 0 | 0 |
17/03/2011 |
8.01
|
14,320 | 7.90 | 8.13 | 7.90 | 0 | 0 | 0 |
16/03/2011 |
8.13
|
11,670 | 8.13 | 8.13 | 8.07 | 0 | 0 | 0 |
15/03/2011 |
8.13
|
2,000 | 8.19 | 8.19 | 8.13 | 0 | 0 | 0 |
14/03/2011 |
8.42
|
17,960 | 8.42 | 8.42 | 8.25 | 0 | 0 | 0 |
11/03/2011 |
8.65
|
14,440 | 8.54 | 8.65 | 8.30 | 0 | 0 | 0 |
10/03/2011 |
8.25
|
20,900 | 8.01 | 8.36 | 7.96 | 0 | 0 | 0 |
09/03/2011 |
8.01
|
12,020 | 8.07 | 8.07 | 7.84 | 0 | 0 | 0 |
08/03/2011 |
8.13
|
3,250 | 8.25 | 8.25 | 8.13 | 0 | 0 | 0 |
07/03/2011 |
8.25
|
28,270 | 8.48 | 8.48 | 8.13 | 0 | 0 | 0 |
04/03/2011 |
8.30
|
15,810 | 8.48 | 8.48 | 8.30 | 0 | 0 | 0 |
03/03/2011 |
8.65
|
6,170 | 8.89 | 8.89 | 8.42 | 0 | 0 | 0 |
02/03/2011 |
8.77
|
1,820 | 8.89 | 8.89 | 8.77 | 0 | 0 | 0 |
01/03/2011 |
9.18
|
30 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
28/02/2011 |
9.12
|
6,500 | 8.89 | 9.12 | 8.89 | 0 | 0 | 0 |
25/02/2011 |
9.06
|
33,760 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
24/02/2011 |
9.00
|
9,120 | 8.65 | 9.00 | 8.60 | 0 | 0 | 0 |
23/02/2011 |
9.00
|
2,410 | 9.18 | 9.18 | 9.00 | 0 | 0 | 0 |
22/02/2011 |
8.89
|
11,000 | 8.83 | 8.89 | 8.65 | 0 | 0 | 0 |
21/02/2011 |
9.00
|
40,890 | 8.94 | 9.00 | 8.83 | 0 | 0 | 0 |
18/02/2011 |
9.23
|
19,500 | 9.35 | 9.52 | 9.23 | 0 | 0 | 0 |
17/02/2011 |
9.35
|
16,220 | 9.58 | 9.64 | 9.35 | 0 | 0 | 0 |
16/02/2011 |
9.70
|
14,490 | 9.81 | 9.81 | 9.70 | 0 | 0 | 0 |
15/02/2011 |
9.87
|
2,500 | 9.70 | 9.87 | 9.70 | 50 | 0 | 0.0 |
14/02/2011 |
9.99
|
27,210 | 9.87 | 10.10 | 9.64 | 0 | 0 | 0 |
11/02/2011 |
9.87
|
11,210 | 9.76 | 9.93 | 9.64 | 0 | 0 | 0 |
10/02/2011 |
9.87
|
17,150 | 9.58 | 9.99 | 9.58 | 0 | 0 | 0 |
09/02/2011 |
9.87
|
24,870 | 9.99 | 10.05 | 9.81 | 620 | 0 | 0.0 |
08/02/2011 |
9.93
|
36,460 | 10.16 | 10.16 | 9.93 | 0 | 0 | 0 |