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) |
0.80 | 10.13% | 23,156,000 | -92,400 | -0.9 |
7.70
9
8.70
|
2 tháng
(2024-07-22) |
1.60 | 22.54% | 41,094,100 | 104,700 | 0.5 |
7
9
8.70
|
3 tháng
(2024-06-21) |
0.20 | 2.35% | 60,767,500 | 142,680 | 0.3 |
6.90
9
8.70
|
6 tháng
(2024-03-25) |
3.50 | 67.31% | 128,546,969 | -262,910 | -3.7 |
3.70
11.30
8.70
|
12 tháng
(2023-09-25) |
2.60 | 42.62% | 172,078,640 | 112,130 | -1.6 |
3.70
11.30
8.70
|
24 tháng
(2022-09-30) |
-6.50 | -42.76% | 427,488,886 | 468,545 | 1.0 |
3.70
15.90
8.70
|
36 tháng
(2021-10-05) |
-13.12 | -60.12% | 479,598,349 | 117,877 | -24.7 |
3.70
46.36
8.70
|
60 tháng
(2019-10-16) |
3.63 | 71.53% | 520,139,443 | -2,847,723 | -77.7 |
3.32
46.36
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
4.90
|
73,900 | 4.98 | 5.12 | 4.90 | 0 | 0 | 0 |
08/02/2011 |
4.98
|
28,600 | 4.98 | 5.07 | 4.85 | 0 | 0 | 0 |
28/01/2011 |
4.85
|
307,000 | 4.90 | 5.03 | 4.85 | 0 | 0 | 0 |
27/01/2011 |
4.85
|
118,700 | 4.72 | 4.85 | 4.63 | 0 | 0 | 0 |
26/01/2011 |
4.68
|
38,200 | 4.59 | 4.68 | 4.59 | 0 | 0 | 0 |
25/01/2011 |
4.50
|
104,700 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
24/01/2011 |
4.55
|
161,400 | 4.63 | 4.63 | 4.55 | 0 | 0 | 0 |
21/01/2011 |
4.63
|
66,500 | 4.59 | 4.81 | 4.59 | 0 | 0 | 0 |
20/01/2011 |
4.68
|
55,000 | 4.81 | 4.90 | 4.68 | 0 | 0 | 0 |
19/01/2011 |
4.81
|
50,200 | 4.85 | 4.90 | 4.68 | 0 | 0 | 0 |
18/01/2011 |
4.77
|
123,800 | 5.12 | 5.12 | 4.77 | 0 | 0 | 0 |
17/01/2011 |
4.94
|
138,700 | 4.90 | 5.07 | 4.81 | 0 | 0 | 0 |
14/01/2011 |
4.81
|
151,000 | 4.81 | 4.90 | 4.68 | 0 | 0 | 0 |
13/01/2011 |
4.77
|
96,000 | 4.77 | 4.85 | 4.63 | 0 | 0 | 0 |
12/01/2011 |
4.63
|
96,400 | 4.72 | 4.77 | 4.59 | 0 | 0 | 0 |
11/01/2011 |
4.55
|
101,100 | 4.59 | 4.77 | 4.50 | 0 | 3,900 | -0.0 |
10/01/2011 |
4.72
|
146,400 | 4.81 | 4.81 | 4.72 | 0 | 0 | 0 |
07/01/2011 |
4.90
|
130,000 | 5.03 | 5.03 | 4.85 | 0 | 0 | 0 |
06/01/2011 |
5.03
|
135,900 | 4.94 | 5.03 | 4.90 | 0 | 0 | 0 |
05/01/2011 |
5.03
|
102,200 | 5.16 | 5.25 | 4.98 | 0 | 0 | 0 |
04/01/2011 |
5.12
|
66,600 | 5.29 | 5.29 | 5.12 | 0 | 0 | 0 |
31/12/2010 |
5.16
|
128,300 | 5.12 | 5.16 | 5.07 | 0 | 0 | 0 |
30/12/2010 |
5.07
|
174,500 | 5.07 | 5.20 | 5.03 | 0 | 0 | 0 |
29/12/2010 |
5.07
|
177,800 | 5.42 | 5.42 | 5.07 | 0 | 0 | 0 |
28/12/2010 |
5.33
|
223,300 | 5.12 | 5.38 | 5.03 | 0 | 0 | 0 |
27/12/2010 |
5.07
|
176,200 | 5.12 | 5.12 | 4.98 | 0 | 0 | 0 |
24/12/2010 |
4.98
|
216,100 | 5.07 | 5.12 | 4.85 | 0 | 0 | 0 |
23/12/2010 |
4.98
|
339,100 | 5.33 | 5.38 | 4.94 | 0 | 0 | 0 |
22/12/2010 |
5.20
|
237,100 | 5.38 | 5.42 | 5.12 | 0 | 0 | 0 |
21/12/2010 |
5.38
|
184,600 | 5.47 | 5.55 | 5.20 | 0 | 0 | 0 |
20/12/2010 |
5.47
|
164,700 | 5.60 | 5.77 | 5.16 | 0 | 1,100 | -0.0 |
17/12/2010 |
5.55
|
255,800 | 5.47 | 5.55 | 5.25 | 2,000 | 0 | 0.0 |
16/12/2010 |
5.16
|
519,500 | 5.25 | 5.55 | 5.16 | 0 | 0 | 0 |
15/12/2010 |
5.42
|
361,000 | 5.64 | 5.77 | 5.38 | 0 | 0 | 0 |
14/12/2010 |
5.68
|
507,900 | 6.08 | 6.08 | 5.68 | 0 | 0 | 0 |
13/12/2010 |
6.08
|
355,800 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
10/12/2010 |
5.73
|
499,400 | 5.55 | 5.73 | 5.55 | 0 | 0 | 0 |
09/12/2010 |
5.47
|
654,400 | 5.33 | 5.73 | 5.25 | 0 | 0 | 0 |
08/12/2010 |
5.55
|
372,100 | 5.68 | 5.86 | 5.55 | 0 | 0 | 0 |
07/12/2010 |
5.82
|
449,800 | 6.03 | 6.21 | 5.82 | 0 | 0 | 0 |
06/12/2010 |
6.03
|
632,000 | 5.95 | 6.34 | 5.95 | 0 | 0 | 0 |
03/12/2010 |
5.95
|
653,200 | 5.86 | 5.95 | 5.86 | 3,000 | 0 | 0.0 |
02/12/2010 |
5.77
|
1,024,300 | 5.38 | 5.95 | 5.25 | 0 | 0 | 0 |
01/12/2010 |
5.38
|
543,400 | 6.03 | 6.03 | 5.33 | 0 | 0 | 0 |
30/11/2010 |
5.64
|
417,200 | 5.60 | 5.64 | 5.29 | 0 | 0 | 0 |
29/11/2010 |
5.38
|
581,800 | 5.03 | 5.38 | 4.81 | 0 | 0 | 0 |
26/11/2010 |
5.03
|
809,800 | 4.90 | 5.03 | 4.90 | 0 | 0 | 0 |
25/11/2010 |
4.77
|
392,300 | 4.46 | 4.77 | 4.46 | 0 | 0 | 0 |
24/11/2010 |
4.37
|
369,800 | 4.29 | 4.59 | 4.29 | 0 | 0 | 0 |
23/11/2010 |
4.37
|
214,500 | 4.33 | 4.46 | 4.24 | 0 | 0 | 0 |
22/11/2010 |
4.24
|
145,300 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
19/11/2010 |
4.42
|
377,100 | 4.46 | 4.68 | 4.33 | 0 | 0 | 0 |
18/11/2010 |
4.42
|
154,800 | 4.24 | 4.42 | 4.24 | 0 | 0 | 0 |
17/11/2010 |
4.20
|
195,500 | 4.07 | 4.29 | 4.07 | 0 | 0 | 0 |
16/11/2010 |
4.11
|
273,100 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 |
15/11/2010 |
4.15
|
214,100 | 4.59 | 4.59 | 4.15 | 0 | 0 | 0 |
12/11/2010 |
4.46
|
390,600 | 4.59 | 4.63 | 4.46 | 0 | 0 | 0 |
11/11/2010 |
4.72
|
359,300 | 5.03 | 5.03 | 4.72 | 0 | 0 | 0 |
10/11/2010 |
5.03
|
101,500 | 5.20 | 5.20 | 5.03 | 0 | 0 | 0 |
09/11/2010 |
5.12
|
247,300 | 5.33 | 5.33 | 5.12 | 0 | 0 | 0 |
08/11/2010 |
5.38
|
208,100 | 5.47 | 5.55 | 5.33 | 0 | 0 | 0 |
05/11/2010 |
5.64
|
201,700 | 5.38 | 5.82 | 5.38 | 0 | 0 | 0 |
04/11/2010 |
5.42
|
230,000 | 5.47 | 5.60 | 5.33 | 0 | 0 | 0 |
03/11/2010 |
5.47
|
154,300 | 5.73 | 5.73 | 5.42 | 0 | 0 | 0 |
02/11/2010 |
5.68
|
113,800 | 5.82 | 5.82 | 5.60 | 5,000 | 0 | 0.1 |
01/11/2010 |
5.77
|
169,500 | 6.08 | 6.08 | 5.73 | 0 | 0 | 0 |
29/10/2010 |
5.99
|
133,500 | 5.95 | 6.12 | 5.82 | 0 | 0 | 0 |
28/10/2010 |
5.82
|
246,900 | 5.99 | 6.12 | 5.82 | 0 | 0 | 0 |
27/10/2010 |
6.03
|
244,200 | 6.56 | 6.56 | 6.03 | 0 | 0 | 0 |
26/10/2010 |
6.38
|
371,200 | 6.12 | 6.38 | 6.03 | 100 | 0 | 0.0 |
25/10/2010 |
6.03
|
255,000 | 5.95 | 6.12 | 5.77 | 0 | 0 | 0 |
22/10/2010 |
5.86
|
249,700 | 5.99 | 5.99 | 5.73 | 0 | 0 | 0 |
21/10/2010 |
5.99
|
261,900 | 5.77 | 6.30 | 5.77 | 0 | 0 | 0 |
20/10/2010 |
5.99
|
530,600 | 6.03 | 6.08 | 5.90 | 0 | 0 | 0 |
19/10/2010 |
6.30
|
295,300 | 6.60 | 6.65 | 6.21 | 0 | 0 | 0 |
18/10/2010 |
6.51
|
267,400 | 6.47 | 6.69 | 6.47 | 15,000 | 0 | 0.2 |
15/10/2010 |
6.43
|
191,500 | 6.60 | 6.65 | 6.38 | 0 | 0 | 0 |
14/10/2010 |
6.56
|
383,500 | 6.51 | 6.82 | 6.47 | 0 | 0 | 0 |
13/10/2010 |
6.51
|
341,500 | 6.30 | 6.56 | 6.17 | 0 | 0 | 0 |
12/10/2010 |
6.38
|
229,400 | 6.73 | 6.73 | 6.34 | 0 | 0 | 0 |
11/10/2010 |
6.60
|
197,200 | 6.65 | 6.82 | 6.43 | 0 | 0 | 0 |
08/10/2010 |
6.69
|
385,600 | 6.78 | 7.04 | 6.65 | 0 | 0 | 0 |
07/10/2010 |
6.86
|
1,055,900 | 7.13 | 7.13 | 6.86 | 0 | 0 | 0 |
06/10/2010 |
6.82
|
350,600 | 6.65 | 6.82 | 6.51 | 0 | 0 | 0 |
05/10/2010 |
6.56
|
541,300 | 6.17 | 6.69 | 6.12 | 0 | 0 | 0 |
04/10/2010 |
6.56
|
526,900 | 7.21 | 7.21 | 6.56 | 0 | 0 | 0 |
01/10/2010 |
6.91
|
478,600 | 7.43 | 7.48 | 6.82 | 0 | 0 | 0 |
30/09/2010 |
7.30
|
686,600 | 7.61 | 7.61 | 7.13 | 0 | 3,000 | -0.1 |
29/09/2010 |
7.56
|
558,100 | 8.09 | 8.09 | 7.56 | 0 | 3,000 | -0.1 |
28/09/2010 |
7.91
|
542,600 | 8.09 | 8.35 | 7.87 | 0 | 0 | 0 |
27/09/2010 |
7.87
|
736,100 | 7.61 | 8.26 | 7.56 | 0 | 0 | 0 |
24/09/2010 |
7.96
|
824,000 | 8.26 | 8.53 | 7.96 | 0 | 0 | 0 |
23/09/2010 |
8.48
|
1,346,300 | 8.61 | 8.61 | 8.05 | 100 | 0 | 0.0 |
22/09/2010 |
8.13
|
1,432,300 | 8.13 | 8.13 | 8.00 | 6,000 | 0 | 0.1 |
21/09/2010 |
7.61
|
909,000 | 7.61 | 7.61 | 7.43 | 0 | 0 | 0 |
20/09/2010 |
7.13
|
95,700 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
17/09/2010 |
6.82
|
375,300 | 6.56 | 6.82 | 6.34 | 0 | 0 | 0 |
16/09/2010 |
6.43
|
79,300 | 6.56 | 6.56 | 6.30 | 0 | 0 | 0 |
15/09/2010 |
6.30
|
74,700 | 6.47 | 6.56 | 6.25 | 0 | 0 | 0 |
14/09/2010 |
6.51
|
96,600 | 6.56 | 6.78 | 6.38 | 0 | 0 | 0 |