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) |
0.75 | 1.92% | 28,339,900 | -2,400 | -0.2 |
37.90
39.80
39.70
|
2 tháng
(2024-07-22) |
2.65 | 7.13% | 70,346,600 | -296,200 | -12.1 |
32.45
39.80
39.70
|
3 tháng
(2024-06-21) |
-2.90 | -6.79% | 103,675,800 | -640,000 | -26.5 |
32.45
42.70
39.70
|
6 tháng
(2024-03-25) |
2.50 | 6.70% | 229,040,300 | -2,009,620 | -82.6 |
32.45
45.75
39.70
|
12 tháng
(2023-09-25) |
12.85 | 47.68% | 465,451,800 | -682,865 | -45.0 |
19.40
45.75
39.70
|
24 tháng
(2022-09-30) |
23.35 | 141.95% | 869,455,900 | -1,393,007 | -51.1 |
7.54
45.75
39.70
|
36 tháng
(2021-10-05) |
19.25 | 93.64% | 1,122,717,700 | -1,688,309 | -64.9 |
7.54
45.75
39.70
|
60 tháng
(2019-10-16) |
33.72 | 554.07% | 1,466,510,790 | -11,934,509 | -208.9 |
3.83
45.75
39.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
4.08
|
159,900 | 4.04 | 4.12 | 4.04 | 0 | 0 | 0 |
27/01/2011 |
4.04
|
31,500 | 4.00 | 4.04 | 4.00 | 0 | 0 | 0 |
26/01/2011 |
4.00
|
65,700 | 3.92 | 4.08 | 3.96 | 0 | 0 | 0 |
25/01/2011 |
3.92
|
125,800 | 3.92 | 3.96 | 3.88 | 0 | 0 | 0 |
24/01/2011 |
3.92
|
119,200 | 4.12 | 4.12 | 3.92 | 0 | 0 | 0 |
21/01/2011 |
4.12
|
81,300 | 4.08 | 4.24 | 4.04 | 0 | 0 | 0 |
20/01/2011 |
4.08
|
29,100 | 4.16 | 4.28 | 4.08 | 0 | 0 | 0 |
19/01/2011 |
4.16
|
42,700 | 4.20 | 4.24 | 4.12 | 0 | 0 | 0 |
18/01/2011 |
4.20
|
138,200 | 4.28 | 4.40 | 4.20 | 0 | 0 | 0 |
17/01/2011 |
4.28
|
87,300 | 4.24 | 4.47 | 4.24 | 0 | 100 | -0.0 |
14/01/2011 |
4.24
|
67,900 | 4.20 | 4.32 | 4.16 | 0 | 0 | 0 |
13/01/2011 |
4.20
|
141,500 | 4.24 | 4.28 | 4.16 | 0 | 0 | 0 |
12/01/2011 |
4.24
|
110,300 | 4.08 | 4.36 | 4.16 | 0 | 0 | 0 |
11/01/2011 |
4.08
|
163,500 | 4.28 | 4.51 | 4.08 | 0 | 100 | -0.0 |
10/01/2011 |
4.28
|
131,800 | 4.40 | 4.47 | 4.24 | 0 | 0 | 0 |
07/01/2011 |
4.40
|
50,100 | 4.55 | 4.63 | 4.40 | 0 | 0 | 0 |
06/01/2011 |
4.55
|
62,000 | 4.40 | 4.67 | 4.36 | 0 | 0 | 0 |
05/01/2011 |
4.40
|
77,200 | 4.51 | 4.71 | 4.40 | 0 | 0 | 0 |
04/01/2011 |
4.51
|
51,200 | 4.51 | 4.71 | 4.47 | 0 | 0 | 0 |
31/12/2010 |
4.51
|
105,500 | 4.47 | 4.59 | 4.43 | 0 | 0 | 0 |
30/12/2010 |
4.47
|
96,900 | 4.55 | 4.59 | 4.47 | 0 | 0 | 0 |
29/12/2010 |
4.55
|
143,800 | 4.67 | 4.79 | 4.47 | 0 | 0 | 0 |
28/12/2010 |
4.67
|
256,000 | 4.40 | 4.67 | 4.40 | 0 | 0 | 0 |
27/12/2010 |
4.40
|
202,000 | 4.40 | 4.59 | 4.36 | 0 | 0 | 0 |
24/12/2010 |
4.40
|
114,600 | 4.36 | 4.51 | 4.36 | 0 | 0 | 0 |
23/12/2010 |
4.36
|
234,600 | 4.55 | 4.55 | 4.32 | 0 | 0 | 0 |
22/12/2010 |
4.55
|
238,000 | 4.55 | 4.71 | 4.47 | 0 | 0 | 0 |
21/12/2010 |
4.55
|
339,800 | 4.63 | 4.75 | 4.51 | 0 | 0 | 0 |
20/12/2010 |
4.63
|
462,400 | 4.75 | 4.95 | 4.63 | 0 | 0 | 0 |
17/12/2010 |
4.75
|
402,400 | 4.51 | 4.79 | 4.47 | 0 | 0 | 0 |
16/12/2010 |
4.51
|
348,400 | 4.75 | 4.75 | 4.51 | 0 | 0 | 0 |
15/12/2010 |
4.75
|
530,600 | 4.75 | 5.11 | 4.67 | 0 | 0 | 0 |
14/12/2010 |
4.75
|
871,500 | 4.95 | 5.27 | 4.71 | 0 | 0 | 0 |
13/12/2010 |
4.95
|
188,100 | 4.67 | 4.95 | 4.95 | 0 | 0 | 0 |
10/12/2010 |
4.67
|
588,700 | 4.51 | 4.67 | 4.51 | 0 | 0 | 0 |
09/12/2010 |
4.51
|
401,500 | 4.40 | 4.67 | 4.20 | 0 | 0 | 0 |
08/12/2010 |
4.40
|
540,700 | 4.55 | 4.75 | 4.40 | 0 | 0 | 0 |
07/12/2010 |
4.55
|
926,100 | 4.63 | 4.95 | 4.51 | 0 | 0 | 0 |
06/12/2010 |
4.63
|
931,400 | 4.36 | 4.63 | 4.59 | 70,000 | 0 | 0.8 |
03/12/2010 |
4.36
|
411,500 | 4.16 | 4.36 | 4.32 | 0 | 0 | 0 |
02/12/2010 |
4.16
|
624,800 | 3.80 | 4.16 | 3.88 | 0 | 0 | 0 |
01/12/2010 |
3.80
|
214,800 | 3.88 | 4.04 | 3.76 | 0 | 0 | 0 |
30/11/2010 |
3.88
|
584,900 | 3.68 | 3.88 | 3.80 | 0 | 0 | 0 |
29/11/2010 |
3.68
|
367,400 | 3.41 | 3.68 | 3.41 | 0 | 0 | 0 |
26/11/2010 |
3.41
|
197,100 | 3.52 | 3.56 | 3.37 | 0 | 0 | 0 |
25/11/2010 |
3.52
|
184,700 | 3.44 | 3.60 | 3.37 | 0 | 0 | 0 |
24/11/2010 |
3.44
|
61,100 | 3.44 | 3.44 | 3.37 | 0 | 0 | 0 |
23/11/2010 |
3.44
|
38,200 | 3.37 | 3.44 | 3.37 | 0 | 0 | 0 |
22/11/2010 |
3.37
|
65,600 | 3.48 | 3.48 | 3.33 | 0 | 0 | 0 |
19/11/2010 |
3.48
|
99,600 | 3.52 | 3.56 | 3.44 | 0 | 0 | 0 |
18/11/2010 |
3.52
|
111,100 | 3.37 | 3.56 | 3.41 | 0 | 0 | 0 |
17/11/2010 |
3.37
|
80,200 | 3.33 | 3.48 | 3.13 | 0 | 0 | 0 |
16/11/2010 |
3.33
|
137,300 | 3.44 | 3.44 | 3.29 | 0 | 0 | 0 |
15/11/2010 |
3.44
|
366,300 | 3.60 | 3.60 | 3.33 | 0 | 0 | 0 |
12/11/2010 |
3.60
|
110,500 | 3.60 | 3.60 | 3.52 | 0 | 0 | 0 |
11/11/2010 |
3.60
|
49,800 | 3.76 | 3.76 | 3.56 | 0 | 0 | 0 |
10/11/2010 |
3.76
|
50,800 | 3.76 | 3.84 | 3.72 | 0 | 0 | 0 |
09/11/2010 |
3.76
|
99,100 | 3.96 | 4.04 | 3.72 | 0 | 0 | 0 |
08/11/2010 |
3.96
|
272,500 | 3.84 | 4.08 | 3.84 | 0 | 0 | 0 |
05/11/2010 |
3.84
|
339,400 | 3.56 | 3.84 | 3.72 | 0 | 2,000 | -0.0 |
04/11/2010 |
3.56
|
90,800 | 3.48 | 3.64 | 3.52 | 100 | 0 | 0.0 |
03/11/2010 |
3.48
|
46,300 | 3.48 | 3.52 | 3.48 | 0 | 0 | 0 |
02/11/2010 |
3.48
|
15,800 | 3.52 | 3.52 | 3.44 | 0 | 0 | 0 |
01/11/2010 |
3.52
|
59,700 | 3.56 | 3.56 | 3.44 | 0 | 0 | 0 |
29/10/2010 |
3.56
|
22,300 | 3.56 | 3.64 | 3.52 | 0 | 0 | 0 |
28/10/2010 |
3.56
|
23,000 | 3.56 | 3.64 | 3.56 | 0 | 0 | 0 |
27/10/2010 |
3.56
|
72,300 | 3.72 | 3.72 | 3.56 | 0 | 0 | 0 |
26/10/2010 |
3.72
|
149,800 | 3.56 | 3.72 | 3.41 | 0 | 0 | 0 |
25/10/2010 |
3.56
|
22,100 | 3.52 | 3.56 | 3.44 | 0 | 0 | 0 |
22/10/2010 |
3.52
|
28,500 | 3.48 | 3.52 | 3.29 | 0 | 100 | -0.0 |
21/10/2010 |
3.48
|
80,200 | 3.60 | 3.60 | 3.33 | 0 | 0 | 0 |
20/10/2010 |
3.60
|
72,700 | 3.76 | 3.76 | 3.52 | 0 | 0 | 0 |
19/10/2010 |
3.76
|
52,800 | 3.80 | 3.84 | 3.72 | 0 | 0 | 0 |
18/10/2010 |
3.80
|
52,500 | 3.92 | 3.92 | 3.80 | 0 | 0 | 0 |
15/10/2010 |
3.92
|
21,500 | 3.96 | 3.96 | 3.88 | 0 | 0 | 0 |
14/10/2010 |
3.96
|
90,700 | 3.92 | 3.96 | 3.68 | 0 | 0 | 0 |
13/10/2010 |
3.92
|
56,300 | 3.96 | 3.96 | 3.68 | 0 | 0 | 0 |
12/10/2010 |
3.96
|
64,600 | 4.04 | 4.04 | 3.92 | 0 | 0 | 0 |
11/10/2010 |
4.04
|
53,900 | 4.08 | 4.08 | 3.96 | 0 | 0 | 0 |
08/10/2010 |
4.08
|
48,900 | 4.12 | 4.20 | 3.84 | 0 | 0 | 0 |
07/10/2010 |
4.12
|
81,400 | 4.20 | 4.20 | 4.08 | 0 | 0 | 0 |
06/10/2010 |
4.20
|
68,400 | 4.08 | 4.20 | 4.08 | 0 | 0 | 0 |
05/10/2010 |
4.08
|
102,100 | 4.04 | 4.12 | 3.96 | 0 | 0 | 0 |
04/10/2010 |
4.04
|
119,500 | 4.16 | 4.20 | 4.00 | 0 | 0 | 0 |
01/10/2010 |
4.16
|
45,000 | 4.24 | 4.28 | 4.16 | 0 | 0 | 0 |
30/09/2010 |
4.24
|
50,700 | 4.24 | 4.28 | 4.16 | 0 | 0 | 0 |
29/09/2010 |
4.24
|
78,600 | 4.40 | 4.40 | 4.24 | 0 | 0 | 0 |
28/09/2010 |
4.40
|
79,400 | 4.32 | 4.51 | 4.36 | 0 | 0 | 0 |
27/09/2010 |
4.32
|
55,500 | 4.36 | 4.40 | 4.12 | 0 | 0 | 0 |
24/09/2010 |
4.36
|
66,700 | 4.36 | 4.36 | 4.28 | 0 | 0 | 0 |
23/09/2010 |
4.36
|
33,100 | 4.36 | 4.36 | 4.28 | 0 | 0 | 0 |
22/09/2010 |
4.36
|
33,800 | 4.40 | 4.47 | 4.32 | 0 | 100 | -0.0 |
21/09/2010 |
4.40
|
63,800 | 4.47 | 4.59 | 4.36 | 0 | 0 | 0 |
20/09/2010 |
4.47
|
67,200 | 4.55 | 4.71 | 4.47 | 0 | 0 | 0 |
17/09/2010 |
4.55
|
144,500 | 4.32 | 4.59 | 4.24 | 0 | 0 | 0 |
16/09/2010 |
4.32
|
34,400 | 4.32 | 4.40 | 4.32 | 0 | 0 | 0 |
15/09/2010 |
4.32
|
75,000 | 4.36 | 4.36 | 4.28 | 0 | 0 | 0 |
14/09/2010 |
4.36
|
73,000 | 4.24 | 4.40 | 4.24 | 0 | 0 | 0 |
13/09/2010 |
4.24
|
86,100 | 4.43 | 4.51 | 4.24 | 0 | 200 | -0.0 |
10/09/2010 |
4.43
|
194,000 | 4.63 | 4.67 | 4.40 | 200 | 0 | 0.0 |