Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -3.33% | 5,896,800 | -4,200 | -0.0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.40 | -12.12% | 14,190,400 | -4,280 | -0.0 |
2.90
3.30
2.90
|
3 tháng
(2024-06-24) |
-0.50 | -14.71% | 26,274,900 | -4,420 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-0.90 | -23.68% | 95,391,066 | -70,220 | -0.2 |
2.90
4.10
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 214,327,252 | -103,760 | -0.4 |
2.90
4.20
2.90
|
24 tháng
(2022-10-03) |
-3 | -50.85% | 711,453,616 | -132,431 | -0.5 |
2.70
6.30
2.90
|
36 tháng
(2021-10-06) |
-6.94 | -70.54% | 1,170,075,660 | -291,392 | -2.5 |
2.70
14.72
2.90
|
60 tháng
(2019-10-17) |
-9.56 | -76.73% | 1,561,048,106 | -845,320 | -8.2 |
2.70
16.29
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
5.70
|
4,700 | 5.78 | 5.78 | 5.58 | 0 | 0 | 0 |
09/02/2011 |
5.78
|
5,300 | 5.78 | 6.03 | 5.70 | 2,000 | 0 | 0.0 |
08/02/2011 |
5.78
|
1,300 | 6.07 | 6.28 | 5.78 | 0 | 0 | 0 |
28/01/2011 |
6.07
|
97,400 | 5.70 | 6.07 | 6.03 | 0 | 0 | 0 |
27/01/2011 |
5.70
|
45,900 | 5.33 | 5.70 | 5.53 | 0 | 0 | 0 |
26/01/2011 |
5.33
|
20,200 | 5.00 | 5.33 | 5.16 | 0 | 0 | 0 |
25/01/2011 |
5.00
|
34,800 | 5.25 | 5.25 | 4.96 | 0 | 0 | 0 |
24/01/2011 |
5.25
|
19,000 | 5.16 | 5.29 | 5.16 | 0 | 0 | 0 |
21/01/2011 |
5.16
|
11,100 | 5.16 | 5.29 | 5.16 | 0 | 0 | 0 |
20/01/2011 |
5.16
|
2,400 | 5.29 | 5.49 | 5.16 | 0 | 0 | 0 |
19/01/2011 |
5.29
|
4,100 | 5.25 | 5.53 | 5.29 | 0 | 0 | 0 |
18/01/2011 |
5.25
|
14,100 | 5.45 | 5.45 | 5.16 | 0 | 0 | 0 |
17/01/2011 |
5.45
|
9,600 | 5.29 | 5.45 | 5.37 | 0 | 0 | 0 |
14/01/2011 |
5.29
|
11,400 | 5.20 | 5.33 | 5.04 | 0 | 0 | 0 |
13/01/2011 |
5.20
|
8,200 | 5.25 | 5.29 | 5.20 | 0 | 0 | 0 |
12/01/2011 |
5.25
|
4,800 | 5.00 | 5.37 | 5.12 | 0 | 0 | 0 |
11/01/2011 |
5.00
|
11,100 | 5.00 | 5.12 | 4.96 | 0 | 0 | 0 |
10/01/2011 |
5.00
|
8,600 | 5.25 | 5.37 | 5.00 | 0 | 0 | 0 |
07/01/2011 |
5.25
|
20,300 | 5.33 | 5.33 | 5.25 | 0 | 0 | 0 |
06/01/2011 |
5.33
|
5,300 | 5.49 | 5.66 | 5.29 | 0 | 0 | 0 |
05/01/2011 |
5.49
|
4,100 | 5.49 | 5.49 | 5.33 | 0 | 0 | 0 |
04/01/2011 |
5.49
|
3,700 | 5.49 | 5.78 | 5.49 | 0 | 0 | 0 |
31/12/2010 |
5.49
|
23,100 | 5.37 | 5.70 | 5.37 | 0 | 0 | 0 |
30/12/2010 |
5.37
|
22,700 | 5.74 | 5.74 | 5.37 | 0 | 0 | 0 |
29/12/2010 |
5.74
|
9,200 | 5.74 | 5.99 | 5.49 | 0 | 0 | 0 |
28/12/2010 |
5.74
|
13,000 | 5.62 | 5.74 | 5.62 | 0 | 0 | 0 |
27/12/2010 |
5.62
|
13,800 | 5.29 | 5.62 | 5.37 | 0 | 0 | 0 |
24/12/2010 |
5.29
|
36,300 | 5.49 | 5.49 | 5.25 | 0 | 0 | 0 |
23/12/2010 |
5.49
|
16,900 | 5.74 | 5.74 | 5.45 | 0 | 0 | 0 |
22/12/2010 |
5.74
|
13,100 | 5.66 | 5.74 | 5.53 | 0 | 0 | 0 |
21/12/2010 |
5.66
|
31,500 | 5.70 | 6.11 | 5.45 | 0 | 0 | 0 |
20/12/2010 |
5.70
|
19,300 | 6.03 | 6.40 | 5.62 | 0 | 0 | 0 |
17/12/2010 |
6.03
|
28,300 | 5.66 | 6.03 | 5.95 | 0 | 0 | 0 |
16/12/2010 |
5.66
|
27,500 | 6.07 | 6.07 | 5.66 | 0 | 0 | 0 |
15/12/2010 |
6.07
|
90,200 | 6.40 | 6.40 | 6.07 | 0 | 0 | 0 |
14/12/2010 |
6.40
|
31,900 | 6.86 | 7.02 | 6.40 | 0 | 0 | 0 |
13/12/2010 |
6.86
|
56,000 | 6.44 | 6.86 | 6.81 | 0 | 1,000 | -0.0 |
10/12/2010 |
6.44
|
53,200 | 6.36 | 6.44 | 6.44 | 0 | 0 | 0 |
09/12/2010 |
6.36
|
49,000 | 6.32 | 6.40 | 5.91 | 0 | 0 | 0 |
08/12/2010 |
6.32
|
32,600 | 6.81 | 6.81 | 6.32 | 0 | 0 | 0 |
07/12/2010 |
6.81
|
233,400 | 6.40 | 6.81 | 6.61 | 1,000 | 0 | 0.0 |
06/12/2010 |
6.40
|
21,300 | 5.99 | 6.40 | 6.40 | 0 | 0 | 0 |
03/12/2010 |
5.99
|
20,700 | 5.62 | 5.99 | 5.99 | 0 | 0 | 0 |
02/12/2010 |
5.62
|
15,400 | 5.29 | 5.62 | 5.62 | 0 | 0 | 0 |
01/12/2010 |
5.29
|
28,100 | 4.96 | 5.29 | 4.96 | 0 | 0 | 0 |
30/11/2010 |
4.96
|
100 | 4.75 | 4.96 | 4.96 | 0 | 0 | 0 |
29/11/2010 |
4.75
|
24,300 | 4.46 | 4.75 | 4.50 | 0 | 0 | 0 |
26/11/2010 |
4.46
|
25,500 | 4.21 | 4.46 | 4.42 | 0 | 0 | 0 |
25/11/2010 |
4.21
|
17,800 | 3.96 | 4.21 | 4.05 | 0 | 0 | 0 |
24/11/2010 |
3.96
|
13,200 | 4.01 | 4.09 | 3.92 | 0 | 0 | 0 |
23/11/2010 |
4.01
|
11,100 | 3.96 | 4.13 | 3.96 | 0 | 0 | 0 |
22/11/2010 |
3.96
|
17,700 | 4.17 | 4.17 | 3.96 | 0 | 0 | 0 |
19/11/2010 |
4.17
|
6,300 | 4.46 | 4.46 | 4.17 | 0 | 0 | 0 |
18/11/2010 |
4.46
|
14,700 | 4.21 | 4.63 | 4.38 | 0 | 0 | 0 |
17/11/2010 |
4.21
|
9,600 | 4.17 | 4.50 | 4.21 | 0 | 0 | 0 |
16/11/2010 |
4.17
|
2,800 | 4.46 | 4.46 | 4.17 | 0 | 0 | 0 |
15/11/2010 |
4.46
|
17,100 | 4.71 | 4.71 | 4.42 | 0 | 0 | 0 |
12/11/2010 |
4.71
|
41,500 | 4.91 | 5.16 | 4.71 | 0 | 0 | 0 |
11/11/2010 |
4.91
|
9,100 | 5.12 | 5.20 | 4.91 | 0 | 0 | 0 |
10/11/2010 |
5.12
|
12,600 | 5.08 | 5.33 | 4.79 | 0 | 0 | 0 |
09/11/2010 |
5.08
|
16,600 | 5.45 | 5.45 | 5.08 | 0 | 0 | 0 |
08/11/2010 |
5.45
|
5,800 | 5.62 | 5.62 | 5.45 | 0 | 0 | 0 |
05/11/2010 |
5.62
|
13,100 | 5.41 | 5.74 | 5.45 | 0 | 0 | 0 |
04/11/2010 |
5.41
|
2,500 | 5.29 | 5.74 | 5.37 | 0 | 0 | 0 |
03/11/2010 |
5.29
|
3,500 | 5.37 | 5.58 | 5.29 | 0 | 0 | 0 |
02/11/2010 |
5.37
|
39,300 | 5.66 | 5.70 | 5.37 | 0 | 0 | 0 |
01/11/2010 |
5.66
|
2,900 | 5.86 | 5.86 | 5.66 | 0 | 0 | 0 |
29/10/2010 |
5.86
|
4,700 | 5.58 | 5.91 | 5.58 | 0 | 0 | 0 |
28/10/2010 |
5.58
|
7,300 | 5.74 | 5.74 | 5.58 | 0 | 0 | 0 |
27/10/2010 |
5.74
|
11,100 | 6.11 | 6.20 | 5.70 | 0 | 0 | 0 |
26/10/2010 |
6.11
|
41,300 | 5.86 | 6.11 | 5.99 | 0 | 0 | 0 |
25/10/2010 |
5.86
|
6,800 | 5.78 | 5.86 | 5.41 | 0 | 0 | 0 |
22/10/2010 |
5.78
|
7,900 | 5.74 | 5.99 | 5.66 | 0 | 0 | 0 |
21/10/2010 |
5.74
|
19,100 | 5.82 | 5.99 | 5.70 | 0 | 0 | 0 |
20/10/2010 |
5.82
|
34,300 | 6.20 | 6.20 | 5.82 | 0 | 0 | 0 |
19/10/2010 |
6.20
|
12,000 | 6.61 | 6.61 | 6.15 | 500 | 0 | 0.0 |
18/10/2010 |
6.61
|
6,200 | 6.48 | 6.61 | 6.53 | 0 | 0 | 0 |
15/10/2010 |
6.48
|
8,900 | 6.65 | 7.19 | 6.48 | 0 | 0 | 0 |
14/10/2010 |
6.65
|
14,600 | 6.61 | 7.02 | 6.65 | 0 | 0 | 0 |
13/10/2010 |
6.61
|
42,400 | 6.86 | 6.86 | 6.48 | 0 | 0 | 0 |
12/10/2010 |
6.86
|
39,800 | 7.23 | 7.81 | 6.86 | 0 | 0 | 0 |
11/10/2010 |
7.23
|
9,000 | 7.39 | 7.43 | 7.23 | 0 | 0 | 0 |
08/10/2010 |
7.39
|
5,700 | 7.72 | 7.72 | 7.39 | 0 | 0 | 0 |
07/10/2010 |
7.72
|
14,200 | 7.93 | 8.18 | 7.72 | 0 | 0 | 0 |
06/10/2010 |
7.93
|
37,700 | 7.81 | 7.93 | 7.43 | 0 | 0 | 0 |
05/10/2010 |
7.81
|
36,800 | 7.68 | 7.85 | 7.19 | 100 | 0 | 0.0 |
04/10/2010 |
7.68
|
33,500 | 8.22 | 8.22 | 7.68 | 0 | 0 | 0 |
01/10/2010 |
8.22
|
35,300 | 8.26 | 8.34 | 8.18 | 0 | 0 | 0 |
30/09/2010 |
8.26
|
22,400 | 8.26 | 8.47 | 8.18 | 0 | 0 | 0 |
29/09/2010 |
8.26
|
26,400 | 8.76 | 8.76 | 8.26 | 0 | 0 | 0 |
28/09/2010 |
8.76
|
34,000 | 9.21 | 9.50 | 8.76 | 0 | 0 | 0 |
27/09/2010 |
9.21
|
114,400 | 9.13 | 9.75 | 8.88 | 0 | 0 | 0 |
24/09/2010 |
9.13
|
13,800 | 8.55 | 9.13 | 9.13 | 0 | 0 | 0 |
23/09/2010 |
8.55
|
47,600 | 8.14 | 8.55 | 8.38 | 0 | 0 | 0 |
22/09/2010 |
8.14
|
900 | 8.01 | 8.22 | 7.56 | 0 | 0 | 0 |
21/09/2010 |
8.01
|
41,700 | 8.18 | 8.18 | 7.89 | 0 | 0 | 0 |
20/09/2010 |
8.18
|
41,600 | 8.26 | 8.71 | 7.85 | 0 | 0 | 0 |
17/09/2010 |
8.26
|
48,000 | 7.76 | 8.26 | 7.97 | 0 | 0 | 0 |
16/09/2010 |
7.76
|
23,100 | 7.43 | 7.93 | 7.48 | 0 | 0 | 0 |
15/09/2010 |
7.43
|
38,300 | 8.10 | 8.10 | 7.39 | 0 | 0 | 0 |