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) |
2.55 | 6.38% | 995,000 | -28,000 | -1.1 |
39.65
42.50
42.15
|
2 tháng
(2024-07-22) |
-4.10 | -8.80% | 1,547,100 | -35,500 | -1.5 |
39
46.60
42.15
|
3 tháng
(2024-06-21) |
-6.30 | -12.91% | 2,388,200 | -37,200 | -1.5 |
39
48.95
42.15
|
6 tháng
(2024-03-25) |
1 | 2.41% | 6,228,100 | -9,492 | -0.3 |
39
48.95
42.15
|
12 tháng
(2023-09-25) |
15.45 | 57.12% | 13,584,000 | -793,476 | -22.5 |
24.10
48.95
42.15
|
24 tháng
(2022-09-30) |
13.26 | 45.34% | 25,999,600 | -773,413 | -20.7 |
16.91
48.95
42.15
|
36 tháng
(2021-10-05) |
-3.41 | -7.43% | 75,626,800 | -547,286 | -8.1 |
16.91
59.22
42.15
|
60 tháng
(2019-10-16) |
1.81 | 4.44% | 191,485,010 | -1,048,656 | -31.5 |
16.91
59.22
42.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
4.78
|
4,050 | 4.84 | 4.87 | 4.78 | 100 | 0 | 0.0 |
27/01/2011 |
4.84
|
2,200 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
26/01/2011 |
4.84
|
610 | 4.68 | 4.89 | 4.70 | 0 | 0 | 0 |
25/01/2011 |
4.68
|
3,010 | 4.72 | 4.72 | 4.68 | 0 | 0 | 0 |
24/01/2011 |
4.72
|
8,000 | 4.84 | 4.84 | 4.72 | 0 | 0 | 0 |
21/01/2011 |
4.84
|
2,760 | 4.84 | 4.96 | 4.78 | 0 | 0 | 0 |
20/01/2011 |
4.84
|
5,040 | 4.91 | 4.91 | 4.78 | 0 | 0 | 0 |
19/01/2011 |
4.91
|
10,300 | 4.91 | 4.91 | 4.84 | 0 | 0 | 0 |
18/01/2011 |
4.91
|
5,350 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 |
17/01/2011 |
5.03
|
60 | 4.91 | 5.03 | 5.03 | 0 | 0 | 0 |
14/01/2011 |
4.91
|
14,810 | 4.82 | 4.91 | 4.72 | 0 | 0 | 0 |
13/01/2011 |
4.82
|
4,500 | 4.82 | 4.82 | 4.72 | 0 | 0 | 0 |
12/01/2011 |
4.82
|
3,030 | 4.84 | 4.84 | 4.65 | 0 | 0 | 0 |
11/01/2011 |
4.84
|
560 | 4.72 | 4.84 | 4.84 | 0 | 0 | 0 |
10/01/2011 |
4.72
|
5,360 | 4.89 | 4.89 | 4.72 | 0 | 0 | 0 |
07/01/2011 |
4.89
|
1,790 | 4.80 | 4.89 | 4.75 | 0 | 0 | 0 |
06/01/2011 |
4.80
|
5,960 | 4.80 | 4.91 | 4.60 | 0 | 5,000 | -0.2 |
05/01/2011 |
4.80
|
7,100 | 4.84 | 4.94 | 4.80 | 0 | 0 | 0 |
04/01/2011 |
4.84
|
3,130 | 4.91 | 4.91 | 4.84 | 0 | 0 | 0 |
31/12/2010 |
4.91
|
3,160 | 4.84 | 4.97 | 4.78 | 0 | 0 | 0 |
30/12/2010 |
4.84
|
5,770 | 4.87 | 4.87 | 4.84 | 0 | 0 | 0 |
29/12/2010 |
4.87
|
2,600 | 5.01 | 5.01 | 4.87 | 0 | 0 | 0 |
28/12/2010 |
5.01
|
5,320 | 4.97 | 5.09 | 4.86 | 0 | 0 | 0 |
27/12/2010 |
4.97
|
830 | 4.84 | 4.98 | 4.91 | 0 | 0 | 0 |
24/12/2010 |
4.84
|
2,050 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
23/12/2010 |
4.84
|
13,360 | 4.97 | 4.97 | 4.84 | 0 | 0 | 0 |
22/12/2010 |
4.97
|
10,680 | 5.03 | 5.09 | 4.96 | 0 | 0 | 0 |
21/12/2010 |
5.03
|
26,530 | 4.97 | 5.03 | 4.80 | 15,900 | 0 | 0.6 |
20/12/2010 |
4.97
|
23,820 | 4.97 | 5.11 | 4.96 | 0 | 0 | 0 |
17/12/2010 |
4.97
|
19,870 | 4.89 | 4.99 | 4.89 | 0 | 0 | 0 |
16/12/2010 |
4.89
|
41,760 | 4.91 | 5.14 | 4.67 | 0 | 8,000 | -0.3 |
15/12/2010 |
4.91
|
14,750 | 5.09 | 5.12 | 4.86 | 300 | 0 | 0.0 |
14/12/2010 |
5.09
|
46,060 | 5.34 | 5.34 | 5.08 | 0 | 0 | 0 |
13/12/2010 |
5.34
|
37,800 | 5.22 | 5.48 | 5.34 | 0 | 0 | 0 |
10/12/2010 |
5.22
|
24,100 | 5.09 | 5.22 | 5.09 | 0 | 0 | 0 |
09/12/2010 |
5.09
|
22,810 | 4.88 | 5.12 | 4.72 | 0 | 0 | 0 |
08/12/2010 |
4.88
|
41,600 | 5.09 | 5.22 | 4.84 | 0 | 0 | 0 |
07/12/2010 |
5.09
|
28,380 | 5.35 | 5.59 | 5.09 | 0 | 0 | 0 |
06/12/2010 |
5.35
|
55,930 | 5.11 | 5.35 | 5.33 | 0 | 0 | 0 |
03/12/2010 |
5.11
|
11,210 | 4.87 | 5.11 | 5.11 | 0 | 0 | 0 |
02/12/2010 |
4.87
|
36,470 | 4.65 | 4.87 | 4.47 | 0 | 0 | 0 |
01/12/2010 |
4.65
|
33,400 | 4.43 | 4.65 | 4.45 | 0 | 0 | 0 |
30/11/2010 |
4.43
|
109,460 | 4.47 | 4.70 | 4.25 | 0 | 0 | 0 |
29/11/2010 |
4.47
|
30,780 | 4.56 | 4.58 | 4.34 | 0 | 0 | 0 |
26/11/2010 |
4.56
|
2,740 | 4.52 | 4.60 | 4.35 | 0 | 0 | 0 |
25/11/2010 |
4.52
|
8,230 | 4.41 | 4.56 | 4.47 | 0 | 0 | 0 |
24/11/2010 |
4.41
|
110 | 4.29 | 4.46 | 4.41 | 0 | 0 | 0 |
23/11/2010 |
4.29
|
5,330 | 4.25 | 4.35 | 4.29 | 0 | 0 | 0 |
22/11/2010 |
4.25
|
4,050 | 4.22 | 4.29 | 4.01 | 0 | 0 | 0 |
19/11/2010 |
4.22
|
2,290 | 4.19 | 4.36 | 4.10 | 0 | 0 | 0 |
18/11/2010 |
4.19
|
4,240 | 3.99 | 4.19 | 4.17 | 0 | 0 | 0 |
17/11/2010 |
3.99
|
2,910 | 4.15 | 4.35 | 3.99 | 0 | 0 | 0 |
16/11/2010 |
4.15
|
16,150 | 4.36 | 4.36 | 4.15 | 0 | 0 | 0 |
15/11/2010 |
4.36
|
6,790 | 4.58 | 4.72 | 4.36 | 0 | 0 | 0 |
12/11/2010 |
4.58
|
28,040 | 4.82 | 4.82 | 4.58 | 0 | 0 | 0 |
11/11/2010 |
4.82
|
1,300 | 4.80 | 4.84 | 4.66 | 0 | 0 | 0 |
10/11/2010 |
4.80
|
10,840 | 4.86 | 4.89 | 4.77 | 0 | 3,250 | -0.1 |
09/11/2010 |
4.86
|
8,510 | 5.07 | 5.07 | 4.86 | 0 | 2,600 | -0.1 |
08/11/2010 |
5.07
|
35,630 | 5.11 | 5.32 | 5.07 | 0 | 8,100 | -0.3 |
05/11/2010 |
5.11
|
28,910 | 4.87 | 5.11 | 4.97 | 0 | 0 | 0 |
04/11/2010 |
4.87
|
42,710 | 5.07 | 5.09 | 4.86 | 0 | 14,530 | -0.6 |
03/11/2010 |
5.07
|
63,080 | 5.33 | 5.33 | 5.07 | 0 | 12,940 | -0.5 |
02/11/2010 |
5.33
|
19,140 | 5.53 | 5.53 | 5.28 | 0 | 6,690 | -0.3 |
01/11/2010 |
5.53
|
14,670 | 5.79 | 5.83 | 5.53 | 0 | 3,890 | -0.2 |
29/10/2010 |
5.79
|
9,400 | 5.79 | 5.89 | 5.79 | 0 | 0 | 0 |
28/10/2010 |
5.79
|
18,510 | 6.05 | 6.05 | 5.79 | 0 | 0 | 0 |
27/10/2010 |
6.05
|
12,510 | 6.07 | 6.09 | 5.80 | 0 | 0 | 0 |
26/10/2010 |
6.07
|
21,500 | 5.98 | 6.27 | 5.79 | 0 | 0 | 0 |
25/10/2010 |
5.98
|
38,540 | 5.70 | 5.98 | 5.84 | 0 | 0 | 0 |
22/10/2010 |
5.70
|
61,200 | 5.44 | 5.70 | 5.28 | 0 | 0 | 0 |
21/10/2010 |
5.44
|
45,010 | 5.57 | 5.74 | 5.40 | 0 | 0 | 0 |
20/10/2010 |
5.57
|
51,990 | 5.85 | 5.85 | 5.57 | 0 | 0 | 0 |
19/10/2010 |
5.85
|
20,030 | 5.90 | 6.12 | 5.85 | 0 | 0 | 0 |
18/10/2010 |
5.90
|
14,080 | 5.95 | 6.00 | 5.84 | 0 | 0 | 0 |
15/10/2010 |
5.95
|
54,430 | 5.75 | 6.04 | 5.71 | 0 | 0 | 0 |
14/10/2010 |
5.75
|
40,600 | 5.90 | 5.90 | 5.68 | 0 | 15,600 | -0.7 |
13/10/2010 |
5.90
|
51,600 | 5.89 | 5.98 | 5.89 | 0 | 14,400 | -0.7 |
12/10/2010 |
5.89
|
63,570 | 6.17 | 6.17 | 5.89 | 0 | 16,820 | -0.8 |
11/10/2010 |
6.17
|
2,430 | 6.14 | 6.19 | 6.14 | 0 | 1,860 | -0.1 |
08/10/2010 |
6.14
|
3,050 | 6.21 | 6.21 | 6.09 | 0 | 1,320 | -0.1 |
07/10/2010 |
6.21
|
500 | 6.21 | 6.21 | 6.20 | 0 | 0 | 0 |
06/10/2010 |
6.21
|
1,100 | 6.20 | 6.21 | 5.99 | 0 | 0 | 0 |
05/10/2010 |
6.20
|
6,670 | 6.15 | 6.20 | 5.90 | 0 | 0 | 0 |
04/10/2010 |
6.15
|
5,510 | 6.12 | 6.15 | 5.91 | 0 | 0 | 0 |
01/10/2010 |
6.12
|
40 | 6.14 | 6.34 | 6.12 | 0 | 0 | 0 |
30/09/2010 |
6.14
|
18,200 | 6.27 | 6.27 | 6.14 | 0 | 0 | 0 |
29/09/2010 |
6.27
|
3,210 | 6.16 | 6.46 | 6.14 | 0 | 0 | 0 |
28/09/2010 |
6.16
|
6,260 | 6.21 | 6.21 | 6.10 | 0 | 0 | 0 |
27/09/2010 |
6.21
|
1,250 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
24/09/2010 |
6.21
|
3,010 | 6.34 | 6.40 | 6.21 | 0 | 0 | 0 |
23/09/2010 |
6.34
|
2,920 | 6.34 | 6.34 | 6.21 | 0 | 0 | 0 |
22/09/2010 |
6.34
|
47,130 | 6.40 | 6.58 | 6.34 | 0 | 0 | 0 |
21/09/2010 |
6.40
|
65,150 | 6.14 | 6.40 | 6.15 | 0 | 0 | 0 |
20/09/2010 |
6.14
|
77,350 | 6.46 | 6.52 | 6.14 | 0 | 0 | 0 |
17/09/2010 |
6.46
|
2,010 | 6.52 | 6.65 | 6.46 | 0 | 0 | 0 |
16/09/2010 |
6.52
|
290 | 6.65 | 6.65 | 6.52 | 0 | 0 | 0 |
15/09/2010 |
6.65
|
10 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
14/09/2010 |
6.65
|
100 | 6.58 | 6.65 | 6.65 | 0 | 0 | 0 |
13/09/2010 |
6.58
|
500 | 6.52 | 6.58 | 6.46 | 0 | 0 | 0 |
10/09/2010 |
6.52
|
5,030 | 6.58 | 6.65 | 6.52 | 0 | 0 | 0 |