Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-6.80 | -53.13% | 188,500 | 1,400 | 0.0 |
5.50
12.90
6
|
2 tháng
(2024-07-22) |
-6.90 | -53.49% | 190,200 | 1,400 | 0.0 |
5.50
13.50
6
|
3 tháng
(2024-06-20) |
-8 | -57.14% | 232,700 | -1,000 | -0.0 |
5.50
14.90
6
|
6 tháng
(2024-03-22) |
1.30 | 27.66% | 4,001,113 | 0 | -0.0 |
4.50
17.30
6
|
12 tháng
(2023-09-25) |
0.30 | 5.26% | 4,344,843 | -3,800 | -0.0 |
4.30
17.30
6
|
24 tháng
(2022-09-29) |
-0.40 | -6.25% | 6,597,244 | 0 | -0.0 |
4.20
17.30
6
|
36 tháng
(2021-10-04) |
-4.20 | -41.18% | 10,807,126 | -27,088 | -0.3 |
4.20
17.30
6
|
60 tháng
(2019-10-15) |
-1 | -14.29% | 13,454,589 | -30,364 | -0.2 |
3
17.30
6
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
5.10
|
16,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
08/02/2011 |
5.40
|
700 | 5.13 | 5.49 | 5.40 | 100 | 0 | 0.0 |
28/01/2011 |
5.13
|
2,200 | 5.06 | 5.17 | 5.13 | 0 | 1,000 | -0.0 |
27/01/2011 |
5.06
|
13,400 | 4.83 | 5.15 | 4.99 | 0 | 4,000 | -0.1 |
26/01/2011 |
4.83
|
400 | 5.03 | 5.03 | 4.83 | 0 | 0 | 0 |
25/01/2011 |
5.03
|
100 | 4.87 | 5.03 | 5.03 | 0 | 0 | 0 |
24/01/2011 |
4.87
|
0 | 4.83 | 4.87 | 4.87 | 0 | 0 | 0 |
21/01/2011 |
4.83
|
2,400 | 5.06 | 5.06 | 4.83 | 0 | 0 | 0 |
20/01/2011 |
5.06
|
1,200 | 5.10 | 5.10 | 5.06 | 0 | 0 | 0 |
19/01/2011 |
5.10
|
6,300 | 5.08 | 5.45 | 5.10 | 0 | 3,500 | -0.1 |
18/01/2011 |
5.08
|
7,100 | 5.36 | 5.61 | 5.08 | 0 | 0 | 0 |
17/01/2011 |
5.36
|
6,900 | 5.29 | 5.65 | 5.08 | 0 | 1,500 | -0.0 |
14/01/2011 |
5.29
|
4,600 | 5.24 | 5.36 | 5.24 | 0 | 0 | 0 |
13/01/2011 |
5.24
|
17,300 | 4.92 | 5.24 | 5.22 | 0 | 0 | 0 |
12/01/2011 |
4.92
|
11,900 | 4.60 | 4.92 | 4.92 | 0 | 0 | 0 |
11/01/2011 |
4.60
|
1,000 | 4.87 | 4.87 | 4.60 | 0 | 0 | 0 |
10/01/2011 |
4.87
|
2,400 | 5.01 | 5.01 | 4.87 | 0 | 0 | 0 |
07/01/2011 |
5.01
|
8,600 | 4.71 | 5.01 | 4.73 | 0 | 0 | 0 |
06/01/2011 |
4.71
|
1,100 | 4.83 | 5.15 | 4.71 | 0 | 0 | 0 |
05/01/2011 |
4.83
|
9,100 | 5.06 | 5.06 | 4.83 | 0 | 0 | 0 |
04/01/2011 |
5.06
|
2,000 | 5.17 | 5.17 | 5.06 | 0 | 0 | 0 |
31/12/2010 |
5.17
|
3,500 | 5.06 | 5.17 | 5.06 | 0 | 0 | 0 |
30/12/2010 |
5.06
|
600 | 5.29 | 5.29 | 5.06 | 0 | 0 | 0 |
29/12/2010 |
5.29
|
5,500 | 5.47 | 5.47 | 5.13 | 0 | 0 | 0 |
28/12/2010 |
5.47
|
400 | 5.10 | 5.47 | 5.47 | 0 | 0 | 0 |
27/12/2010 |
5.10
|
7,500 | 5.38 | 5.38 | 5.10 | 0 | 0 | 0 |
24/12/2010 |
5.38
|
3,000 | 5.45 | 5.81 | 5.36 | 0 | 0 | 0 |
23/12/2010 |
5.45
|
200 | 5.52 | 5.52 | 5.45 | 0 | 0 | 0 |
22/12/2010 |
5.52
|
1,000 | 5.58 | 5.58 | 5.52 | 0 | 0 | 0 |
21/12/2010 |
5.58
|
4,400 | 5.56 | 5.58 | 5.31 | 0 | 0 | 0 |
20/12/2010 |
5.56
|
600 | 5.75 | 5.75 | 5.56 | 0 | 0 | 0 |
17/12/2010 |
5.75
|
5,600 | 5.42 | 5.75 | 5.17 | 0 | 0 | 0 |
16/12/2010 |
5.42
|
4,800 | 5.81 | 5.81 | 5.42 | 0 | 0 | 0 |
15/12/2010 |
5.81
|
3,400 | 5.68 | 5.81 | 5.58 | 0 | 0 | 0 |
14/12/2010 |
5.68
|
6,500 | 5.75 | 6.21 | 5.52 | 0 | 0 | 0 |
13/12/2010 |
5.75
|
22,800 | 5.84 | 6.23 | 5.65 | 300 | 9,200 | -0.2 |
10/12/2010 |
5.84
|
19,400 | 5.63 | 5.84 | 5.79 | 0 | 0 | 0 |
09/12/2010 |
5.63
|
2,100 | 5.33 | 5.63 | 5.29 | 0 | 0 | 0 |
08/12/2010 |
5.33
|
9,700 | 5.70 | 5.84 | 5.33 | 0 | 0 | 0 |
07/12/2010 |
5.70
|
8,000 | 5.75 | 5.75 | 5.70 | 0 | 0 | 0 |
06/12/2010 |
5.75
|
16,800 | 6.07 | 6.46 | 5.75 | 0 | 5,700 | -0.2 |
03/12/2010 |
6.07
|
8,700 | 5.98 | 6.14 | 5.77 | 0 | 0 | 0 |
02/12/2010 |
5.98
|
9,100 | 5.91 | 5.98 | 5.54 | 0 | 0 | 0 |
01/12/2010 |
5.91
|
10,900 | 6.34 | 6.67 | 5.91 | 5,000 | 0 | 0.1 |
30/11/2010 |
6.34
|
13,500 | 6.11 | 6.34 | 6.32 | 6,800 | 0 | 0.2 |
29/11/2010 |
6.11
|
17,800 | 5.77 | 6.11 | 5.75 | 5,000 | 0 | 0.1 |
26/11/2010 |
5.77
|
47,600 | 5.47 | 5.77 | 5.52 | 23,000 | 0 | 0.6 |
25/11/2010 |
5.47
|
45,700 | 5.29 | 5.47 | 5.13 | 15,000 | 0 | 0.4 |
24/11/2010 |
5.29
|
14,200 | 5.08 | 5.47 | 4.85 | 0 | 0 | 0 |
23/11/2010 |
5.08
|
5,600 | 4.83 | 5.13 | 5.06 | 0 | 0 | 0 |
22/11/2010 |
4.83
|
5,100 | 4.90 | 4.90 | 4.41 | 0 | 0 | 0 |
19/11/2010 |
4.90
|
12,300 | 4.83 | 4.92 | 4.57 | 0 | 0 | 0 |
18/11/2010 |
4.83
|
12,500 | 4.62 | 4.83 | 4.71 | 0 | 0 | 0 |
17/11/2010 |
4.62
|
9,100 | 4.32 | 4.62 | 4.37 | 0 | 0 | 0 |
16/11/2010 |
4.32
|
18,300 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
15/11/2010 |
4.60
|
13,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
12/11/2010 |
4.90
|
21,800 | 5.17 | 5.17 | 4.90 | 0 | 0 | 0 |
11/11/2010 |
5.17
|
27,500 | 5.54 | 5.54 | 5.17 | 0 | 0 | 0 |
10/11/2010 |
5.54
|
500 | 5.42 | 5.54 | 5.54 | 0 | 0 | 0 |
09/11/2010 |
5.42
|
7,500 | 5.65 | 5.65 | 5.42 | 0 | 0 | 0 |
08/11/2010 |
5.65
|
4,000 | 5.79 | 5.79 | 5.65 | 0 | 0 | 0 |
05/11/2010 |
5.79
|
22,000 | 5.54 | 5.86 | 5.70 | 0 | 0 | 0 |
04/11/2010 |
5.54
|
400 | 5.52 | 5.86 | 5.47 | 0 | 0 | 0 |
03/11/2010 |
5.52
|
13,400 | 5.75 | 5.75 | 5.52 | 0 | 0 | 0 |
02/11/2010 |
5.75
|
15,500 | 5.93 | 5.93 | 5.63 | 0 | 0 | 0 |
01/11/2010 |
5.93
|
600 | 6.21 | 6.21 | 5.93 | 0 | 0 | 0 |
29/10/2010 |
6.21
|
4,600 | 5.93 | 6.39 | 5.77 | 0 | 0 | 0 |
28/10/2010 |
5.93
|
1,100 | 6.23 | 6.44 | 5.93 | 0 | 0 | 0 |
27/10/2010 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
26/10/2010 |
6.23
|
12,600 | 5.86 | 6.23 | 6.23 | 0 | 0 | 0 |
25/10/2010 |
5.86
|
13,200 | 5.86 | 6.21 | 5.63 | 0 | 0 | 0 |
22/10/2010 |
5.86
|
7,300 | 6.11 | 6.11 | 5.81 | 0 | 0 | 0 |
21/10/2010 |
6.11
|
6,100 | 6.14 | 6.64 | 6.11 | 0 | 0 | 0 |
20/10/2010 |
6.14
|
6,700 | 6.60 | 6.60 | 6.14 | 0 | 0 | 0 |
19/10/2010 |
6.60
|
8,700 | 6.83 | 6.90 | 6.55 | 0 | 0 | 0 |
18/10/2010 |
6.83
|
17,100 | 6.90 | 7.35 | 6.83 | 0 | 0 | 0 |
15/10/2010 |
6.90
|
6,700 | 6.99 | 7.01 | 6.90 | 0 | 0 | 0 |
14/10/2010 |
6.99
|
11,800 | 6.60 | 6.99 | 6.99 | 0 | 0 | 0 |
13/10/2010 |
6.60
|
4,000 | 6.94 | 6.94 | 6.48 | 0 | 0 | 0 |
12/10/2010 |
6.94
|
31,200 | 7.45 | 7.45 | 6.94 | 0 | 0 | 0 |
11/10/2010 |
7.45
|
15,600 | 7.70 | 8.00 | 7.45 | 0 | 0 | 0 |
08/10/2010 |
7.70
|
33,200 | 8.00 | 8.41 | 7.58 | 0 | 0 | 0 |
07/10/2010 |
8.00
|
41,400 | 7.49 | 8.00 | 8.00 | 0 | 0 | 0 |
06/10/2010 |
7.49
|
17,700 | 7.35 | 7.49 | 7.49 | 0 | 0 | 0 |
05/10/2010 |
7.35
|
61,200 | 7.35 | 8.04 | 6.25 | 0 | 0 | 0 |