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) |
-0.40 | -10.26% | 627,000 | 30,100 | 0.1 |
3.20
4.50
3.50
|
2 tháng
(2024-07-22) |
0.20 | 6.06% | 800,300 | 30,100 | 0.1 |
3.10
4.50
3.50
|
3 tháng
(2024-06-21) |
-0.30 | -7.89% | 1,112,200 | 30,100 | 0.1 |
3.10
4.50
3.50
|
6 tháng
(2024-03-25) |
0.10 | 2.94% | 2,079,300 | 28,100 | 0.1 |
2.90
4.50
3.50
|
12 tháng
(2023-09-25) |
-0.10 | -2.78% | 2,140,100 | 28,100 | 0.1 |
2.90
4.50
3.50
|
24 tháng
(2022-09-30) |
-0.30 | -7.89% | 2,729,632 | 45,400 | 0.2 |
2.40
4.90
3.50
|
36 tháng
(2021-10-05) |
-1.60 | -31.37% | 6,325,110 | 284,100 | 1.7 |
2.40
9.20
3.50
|
60 tháng
(2019-10-16) |
-5.30 | -60.23% | 11,537,989 | -231,939 | -0.7 |
2.40
9.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
5.40
|
13,000 | 5.20 | 5.40 | 5.40 | 0 | 0 | 0 |
04/07/2011 |
5.20
|
16,900 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
01/07/2011 |
5.20
|
39,000 | 5.70 | 5.70 | 5.20 | 0 | 5,000 | -0.0 |
30/06/2011 |
5.70
|
3,600 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
29/06/2011 |
5.50
|
12,300 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
28/06/2011 |
5.70
|
24,000 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
27/06/2011 |
6.10
|
5,600 | 5.90 | 6.20 | 5.90 | 2,000 | 0 | 0.0 |
24/06/2011 |
5.90
|
11,500 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
23/06/2011 |
6.10
|
2,600 | 5.80 | 6.10 | 6.10 | 0 | 0 | 0 |
22/06/2011 |
5.80
|
65,700 | 6.10 | 6.10 | 5.80 | 0 | 5,000 | -0.0 |
21/06/2011 |
6.10
|
56,600 | 5.90 | 6.10 | 5.60 | 0 | 0 | 0 |
20/06/2011 |
5.90
|
24,800 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
17/06/2011 |
6.30
|
28,700 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
16/06/2011 |
6.80
|
53,500 | 6.50 | 6.90 | 6.40 | 0 | 0 | 0 |
15/06/2011 |
6.50
|
52,300 | 6.60 | 6.90 | 6.50 | 3,000 | 0 | 0.0 |
14/06/2011 |
6.60
|
165,900 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
13/06/2011 |
6.60
|
130,400 | 6.20 | 6.60 | 6.40 | 0 | 0 | 0 |
10/06/2011 |
6.20
|
76,900 | 5.90 | 6.20 | 6.10 | 10,000 | 0 | 0.1 |
09/06/2011 |
5.90
|
66,700 | 5.60 | 5.90 | 5.50 | 20,000 | 0 | 0.1 |
08/06/2011 |
5.60
|
15,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
07/06/2011 |
5.60
|
56,600 | 5.30 | 5.60 | 5.40 | 0 | 0 | 0 |
06/06/2011 |
5.30
|
34,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
03/06/2011 |
5.50
|
84,800 | 5.60 | 5.90 | 5.30 | 0 | 0 | 0 |
02/06/2011 |
5.60
|
60,600 | 5.30 | 5.60 | 5.40 | 0 | 0 | 0 |
01/06/2011 |
5.30
|
34,100 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
31/05/2011 |
4.90
|
9,700 | 4.80 | 5.10 | 4.90 | 0 | 0 | 0 |
30/05/2011 |
4.80
|
32,800 | 5.10 | 5.20 | 4.80 | 2,000 | 0 | 0.0 |
27/05/2011 |
5.10
|
17,300 | 5 | 5.10 | 5 | 2,000 | 0 | 0.0 |
26/05/2011 |
5
|
49,900 | 4.60 | 5 | 4.40 | 0 | 0 | 0 |
25/05/2011 |
4.60
|
37,300 | 4.90 | 5.20 | 4.60 | 2,000 | 0 | 0.0 |
24/05/2011 |
4.90
|
94,200 | 5.60 | 5.60 | 4.90 | 1,000 | 0 | 0.0 |
23/05/2011 |
5.60
|
26,700 | 5.30 | 5.60 | 5.10 | 1,000 | 0 | 0.0 |
20/05/2011 |
5.30
|
38,500 | 5.50 | 5.60 | 5.30 | 1,000 | 0 | 0.0 |
19/05/2011 |
5.50
|
2,000 | 5.70 | 5.70 | 5.50 | 1,000 | 0 | 0.0 |
18/05/2011 |
5.70
|
17,400 | 5.50 | 5.70 | 5.60 | 0 | 0 | 0 |
17/05/2011 |
5.50
|
33,200 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
16/05/2011 |
5.70
|
10,300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
13/05/2011 |
5.70
|
5,900 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
12/05/2011 |
5.90
|
28,000 | 6 | 6 | 5.70 | 1,400 | 0 | 0.0 |
11/05/2011 |
6
|
11,000 | 6.20 | 6.30 | 6 | 0 | 500 | -0.0 |
10/05/2011 |
6.20
|
13,900 | 5.90 | 6.30 | 6.20 | 0 | 0 | 0 |
09/05/2011 |
5.90
|
7,200 | 5.80 | 5.90 | 5.90 | 0 | 0 | 0 |
06/05/2011 |
5.80
|
25,900 | 5.80 | 6.10 | 5.50 | 0 | 0 | 0 |
05/05/2011 |
5.80
|
5,000 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
04/05/2011 |
6
|
16,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
29/04/2011 |
6.20
|
15,800 | 6.40 | 6.40 | 6.20 | 1,600 | 0 | 0.0 |
28/04/2011 |
6.40
|
12,800 | 6.40 | 6.60 | 6.10 | 0 | 0 | 0 |
27/04/2011 |
6.40
|
14,400 | 6.30 | 6.50 | 6.20 | 0 | 3,500 | -0.0 |
26/04/2011 |
6.30
|
23,400 | 6.50 | 6.50 | 6.30 | 0 | 4,000 | -0.0 |
25/04/2011 |
6.50
|
24,900 | 6.10 | 6.50 | 6.20 | 0 | 0 | 0 |
22/04/2011 |
6.10
|
42,700 | 6.30 | 6.30 | 6 | 1,000 | 0 | 0.0 |
21/04/2011 |
6.30
|
6,500 | 6.40 | 6.80 | 6.20 | 0 | 0 | 0 |
20/04/2011 |
6.40
|
36,600 | 6.70 | 7.10 | 6.40 | 0 | 0 | 0 |
19/04/2011 |
6.70
|
55,800 | 7 | 7.50 | 6.70 | 0 | 0 | 0 |
18/04/2011 |
7
|
7,900 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
15/04/2011 |
7.50
|
16,100 | 8.30 | 8.30 | 7.50 | 0 | 6,900 | -0.1 |
14/04/2011 |
8.30
|
2,500 | 7.50 | 8.30 | 7.40 | 0 | 0 | 0 |
13/04/2011 |
7.50
|
3,900 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
08/04/2011 |
7.90
|
5,600 | 8.30 | 8.30 | 7.90 | 0 | 100 | -0.0 |
07/04/2011 |
8.30
|
11,700 | 8.50 | 8.90 | 8.20 | 0 | 0 | 0 |
06/04/2011 |
8.50
|
8,900 | 8.20 | 8.50 | 8.30 | 0 | 0 | 0 |
05/04/2011 |
8.20
|
17,800 | 8.20 | 8.50 | 8.10 | 0 | 2,800 | -0.0 |
04/04/2011 |
8.20
|
9,100 | 8.60 | 9 | 8.20 | 0 | 2,200 | -0.0 |
01/04/2011 |
8.60
|
16,500 | 8.50 | 9.20 | 8.20 | 0 | 0 | 0 |
31/03/2011 |
8.50
|
20,700 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
30/03/2011 |
8.60
|
4,600 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
29/03/2011 |
8.50
|
26,000 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
28/03/2011 |
8.80
|
30,200 | 9.10 | 9.30 | 8.70 | 0 | 0 | 0 |
25/03/2011 |
9.10
|
25,100 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
24/03/2011 |
9.30
|
11,700 | 9.40 | 9.40 | 9.30 | 0 | 5,000 | -0.0 |
23/03/2011 |
9.40
|
15,900 | 9.20 | 9.50 | 9.30 | 0 | 0 | 0 |
22/03/2011 |
9.20
|
39,400 | 9.50 | 9.90 | 9.10 | 0 | 0 | 0 |
21/03/2011 |
9.50
|
40,000 | 9.40 | 9.80 | 9.40 | 0 | 0 | 0 |
18/03/2011 |
9.40
|
27,300 | 9 | 9.60 | 9 | 0 | 0 | 0 |
17/03/2011 |
9
|
17,600 | 8.90 | 9.10 | 8.70 | 0 | 500 | -0.0 |
16/03/2011 |
8.90
|
36,900 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 |
15/03/2011 |
8.50
|
14,400 | 8.60 | 9.30 | 8.30 | 0 | 0 | 0 |
14/03/2011 |
8.60
|
20,000 | 9.20 | 9.50 | 8.60 | 0 | 0 | 0 |
11/03/2011 |
9.20
|
31,100 | 8.60 | 9.20 | 8.90 | 10,000 | 0 | 0.1 |
10/03/2011 |
8.60
|
24,500 | 8 | 8.60 | 8.20 | 15,000 | 0 | 0.1 |
09/03/2011 |
8
|
14,800 | 8.50 | 8.90 | 8 | 0 | 0 | 0 |
08/03/2011 |
8.50
|
24,100 | 8.60 | 8.90 | 8.30 | 0 | 0 | 0 |
07/03/2011 |
8.60
|
30,400 | 8.70 | 9 | 8.20 | 0 | 0 | 0 |
04/03/2011 |
8.70
|
25,500 | 8.70 | 8.80 | 8.30 | 0 | 0 | 0 |
03/03/2011 |
8.70
|
41,400 | 9.30 | 9.30 | 8.70 | 0 | 0 | 0 |
02/03/2011 |
9.30
|
37,400 | 10 | 10 | 9.30 | 0 | 0 | 0 |
01/03/2011 |
10
|
4,400 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
28/02/2011 |
10.10
|
32,300 | 10.30 | 10.70 | 10 | 0 | 0 | 0 |
25/02/2011 |
10.30
|
24,900 | 9.90 | 10.30 | 10 | 0 | 0 | 0 |
24/02/2011 |
9.90
|
29,500 | 10.10 | 10.10 | 9.40 | 0 | 0 | 0 |
23/02/2011 |
10.10
|
39,100 | 9.50 | 10.20 | 9 | 0 | 0 | 0 |
22/02/2011 |
9.50
|
39,500 | 10.10 | 10.10 | 9.40 | 0 | 0 | 0 |
21/02/2011 |
10.10
|
25,500 | 10.80 | 10.80 | 10.10 | 0 | 0 | 0 |
18/02/2011 |
10.80
|
32,900 | 11 | 11 | 10.60 | 0 | 0 | 0 |
17/02/2011 |
11
|
14,200 | 11.50 | 11.50 | 10.90 | 0 | 0 | 0 |
16/02/2011 |
11.50
|
12,800 | 11.50 | 11.50 | 11.20 | 0 | 0 | 0 |
15/02/2011 |
11.50
|
10,700 | 11.70 | 11.70 | 11.40 | 0 | 0 | 0 |
14/02/2011 |
11.70
|
15,800 | 11.60 | 11.80 | 11.60 | 0 | 0 | 0 |
11/02/2011 |
11.60
|
7,100 | 11.60 | 11.70 | 11.50 | 0 | 0 | 0 |
10/02/2011 |
11.60
|
11,400 | 11.80 | 11.80 | 11.60 | 0 | 0 | 0 |