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) |
-0.30 | -5.77% | 150,700 | -600 | -0.0 |
4.70
5.20
4.90
|
2 tháng
(2024-07-22) |
-0.60 | -10.91% | 369,200 | -600 | -0.0 |
4.70
5.50
4.90
|
3 tháng
(2024-06-21) |
-0.90 | -15.52% | 579,900 | -2,000 | -0.0 |
4.70
5.80
4.90
|
6 tháng
(2024-03-25) |
-1.30 | -20.97% | 2,684,200 | -900 | -0.0 |
4.70
6.40
4.90
|
12 tháng
(2023-09-25) |
-2.10 | -30% | 8,028,100 | -700 | -0.0 |
4.70
7.10
4.90
|
24 tháng
(2022-09-30) |
-2.60 | -34.67% | 20,719,621 | 15,700 | 0.0 |
3.60
9.40
4.90
|
36 tháng
(2021-10-05) |
-6.50 | -57.02% | 48,306,552 | -27,200 | -0.5 |
3.60
18.30
4.90
|
60 tháng
(2019-10-16) |
2.90 | 145% | 99,803,564 | -167,600 | -0.8 |
1.60
18.30
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
5
|
850,500 | 4.70 | 5 | 4.80 | 148,000 | 0 | 0.7 |
04/07/2011 |
4.70
|
170,300 | 4.50 | 4.80 | 4.50 | 0 | 6,000 | -0.0 |
01/07/2011 |
4.50
|
169,300 | 4.50 | 4.80 | 4.50 | 0 | 5,500 | -0.0 |
30/06/2011 |
4.50
|
458,800 | 4.80 | 4.90 | 4.50 | 0 | 315,000 | -1.4 |
29/06/2011 |
4.80
|
755,300 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
28/06/2011 |
4.80
|
349,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
27/06/2011 |
4.70
|
370,500 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
24/06/2011 |
4.70
|
209,700 | 4.60 | 4.80 | 4.60 | 0 | 49,000 | -0.2 |
23/06/2011 |
4.60
|
115,500 | 4.80 | 4.80 | 4.60 | 0 | 4,500 | -0.0 |
22/06/2011 |
4.80
|
409,100 | 4.90 | 5 | 4.70 | 4,000 | 67,000 | -0.3 |
21/06/2011 |
4.90
|
277,900 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
20/06/2011 |
4.70
|
432,300 | 4.90 | 5 | 4.70 | 0 | 15,000 | -0.1 |
17/06/2011 |
4.90
|
769,100 | 5.10 | 5.20 | 4.90 | 0 | 80,000 | -0.4 |
16/06/2011 |
5.10
|
619,200 | 5.30 | 5.40 | 5 | 40,000 | 0 | 0.2 |
15/06/2011 |
5.30
|
147,700 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
14/06/2011 |
5.40
|
880,200 | 5.60 | 5.80 | 5.30 | 0 | 3,000 | -0.0 |
13/06/2011 |
5.60
|
898,200 | 5.30 | 5.60 | 5.20 | 500 | 20,000 | -0.1 |
10/06/2011 |
5.30
|
868,600 | 5 | 5.30 | 5 | 5,000 | 20,000 | -0.1 |
09/06/2011 |
5
|
497,200 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
08/06/2011 |
4.90
|
565,600 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
07/06/2011 |
5.20
|
388,600 | 5 | 5.20 | 4.90 | 10,000 | 0 | 0.1 |
06/06/2011 |
5
|
218,800 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
03/06/2011 |
4.90
|
865,800 | 5 | 5.30 | 4.90 | 40,000 | 0 | 0.2 |
02/06/2011 |
5
|
1,327,100 | 4.60 | 5 | 4.70 | 86,000 | 0 | 0.4 |
01/06/2011 |
4.60
|
856,800 | 4.60 | 4.90 | 4.30 | 5,200 | 0 | 0.0 |
31/05/2011 |
4.60
|
163,800 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
30/05/2011 |
4.60
|
397,600 | 5 | 5 | 4.60 | 0 | 0 | 0 |
27/05/2011 |
5
|
730,000 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
26/05/2011 |
4.80
|
1,681,800 | 4.60 | 4.90 | 4.30 | 30,000 | 0 | 0.1 |
25/05/2011 |
4.60
|
20,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
24/05/2011 |
4.80
|
71,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
23/05/2011 |
5
|
263,800 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
20/05/2011 |
5.20
|
282,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
19/05/2011 |
5.30
|
416,300 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
18/05/2011 |
5.40
|
294,500 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
17/05/2011 |
5.40
|
325,200 | 5.60 | 5.70 | 5.40 | 20,000 | 0 | 0.1 |
16/05/2011 |
5.60
|
376,600 | 5.70 | 5.90 | 5.60 | 30,000 | 0 | 0.2 |
13/05/2011 |
5.70
|
264,200 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
12/05/2011 |
5.70
|
214,100 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
11/05/2011 |
5.70
|
223,700 | 5.70 | 6 | 5.70 | 0 | 100,000 | -0.6 |
10/05/2011 |
5.70
|
350,500 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
09/05/2011 |
5.90
|
589,400 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
06/05/2011 |
5.70
|
125,000 | 5.50 | 5.70 | 5.50 | 500 | 0 | 0.0 |
05/05/2011 |
5.50
|
247,400 | 5.60 | 5.70 | 5.40 | 0 | 1,000 | -0.0 |
04/05/2011 |
5.60
|
271,000 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
29/04/2011 |
5.90
|
540,400 | 5.80 | 5.90 | 5.70 | 9,200 | 0 | 0.1 |
28/04/2011 |
5.80
|
335,700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
27/04/2011 |
5.70
|
236,900 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
26/04/2011 |
5.70
|
325,500 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
25/04/2011 |
5.80
|
787,000 | 5.60 | 5.80 | 5.50 | 0 | 30,000 | -0.2 |
22/04/2011 |
5.60
|
280,000 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
21/04/2011 |
5.60
|
208,100 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
20/04/2011 |
5.80
|
91,400 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
19/04/2011 |
6
|
116,900 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
18/04/2011 |
5.90
|
214,200 | 6.20 | 6.40 | 5.90 | 0 | 15,000 | -0.1 |
15/04/2011 |
6.20
|
195,500 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
14/04/2011 |
6.40
|
175,000 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
13/04/2011 |
6.40
|
100,600 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
08/04/2011 |
6.70
|
184,500 | 6.60 | 6.80 | 6.60 | 0 | 5,000 | -0.0 |
07/04/2011 |
6.60
|
223,100 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
06/04/2011 |
6.80
|
536,000 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
05/04/2011 |
6.60
|
138,700 | 6.70 | 6.70 | 6.50 | 0 | 9,000 | -0.1 |
04/04/2011 |
6.70
|
206,800 | 6.60 | 6.90 | 6.50 | 0 | 30,000 | -0.2 |
01/04/2011 |
6.60
|
527,600 | 6.70 | 7 | 6.40 | 0 | 30,100 | -0.2 |
31/03/2011 |
6.70
|
364,400 | 6.80 | 6.90 | 6.60 | 0 | 16,500 | -0.1 |
30/03/2011 |
6.80
|
327,700 | 7 | 7 | 6.70 | 0 | 105,600 | -0.7 |
29/03/2011 |
7
|
364,500 | 7.40 | 7.60 | 7 | 9,500 | 24,800 | -0.1 |
28/03/2011 |
7.40
|
200,200 | 7.30 | 7.70 | 7.30 | 4,000 | 9,000 | -0.0 |
25/03/2011 |
7.30
|
339,500 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
24/03/2011 |
7.50
|
334,100 | 7.60 | 7.90 | 7.40 | 0 | 0 | 0 |
23/03/2011 |
7.60
|
506,600 | 7.40 | 7.70 | 7.30 | 30,000 | 0 | 0.2 |
22/03/2011 |
7.40
|
254,100 | 7.70 | 8 | 7.40 | 0 | 0 | 0 |
21/03/2011 |
7.70
|
308,500 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
18/03/2011 |
7.80
|
1,688,800 | 7.50 | 8 | 7.20 | 30,000 | 77,200 | -0.3 |
17/03/2011 |
7.50
|
364,200 | 7.60 | 7.60 | 7.30 | 25,000 | 0 | 0.2 |
16/03/2011 |
7.60
|
780,700 | 7.50 | 7.60 | 7.10 | 45,000 | 0 | 0.3 |
15/03/2011 |
7.50
|
382,600 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
14/03/2011 |
7.50
|
729,500 | 7.30 | 7.80 | 7.10 | 115,000 | 0 | 0.9 |
11/03/2011 |
7.30
|
185,100 | 7 | 7.30 | 7.20 | 77,200 | 0 | 0.6 |
10/03/2011 |
7
|
1,339,900 | 6.50 | 7 | 6.60 | 0 | 0 | 0 |
09/03/2011 |
6.50
|
414,400 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
08/03/2011 |
6.70
|
283,400 | 6.90 | 7.20 | 6.70 | 0 | 0 | 0 |
07/03/2011 |
6.90
|
597,200 | 7.30 | 7.40 | 6.80 | 0 | 0 | 0 |
04/03/2011 |
7.30
|
328,000 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
03/03/2011 |
7.70
|
220,100 | 8 | 8 | 7.70 | 0 | 11,000 | -0.1 |
02/03/2011 |
8
|
367,500 | 8.40 | 8.60 | 8 | 0 | 0 | 0 |
01/03/2011 |
8.40
|
109,900 | 8.50 | 8.80 | 8.30 | 0 | 0 | 0 |
28/02/2011 |
8.50
|
254,900 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
25/02/2011 |
8.90
|
505,700 | 8.60 | 9 | 8.40 | 0 | 0 | 0 |
24/02/2011 |
8.60
|
566,300 | 8.80 | 8.90 | 8.20 | 0 | 0 | 0 |
23/02/2011 |
8.80
|
936,700 | 8.40 | 9 | 8.20 | 0 | 0 | 0 |
22/02/2011 |
8.40
|
485,200 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
21/02/2011 |
8.90
|
328,800 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
18/02/2011 |
9.30
|
326,400 | 9.40 | 9.70 | 9.20 | 0 | 10,000 | -0.1 |
17/02/2011 |
9.40
|
326,500 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 |
16/02/2011 |
9.50
|
243,600 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
15/02/2011 |
9.60
|
218,500 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
14/02/2011 |
9.70
|
223,600 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
11/02/2011 |
9.80
|
379,700 | 9.60 | 10 | 9.60 | 0 | 0 | 0 |
10/02/2011 |
9.60
|
135,200 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |