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) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
4.97
|
17,590 | 4.95 | 5.02 | 4.95 | 11,910 | 100 | 0.5 |
28/01/2011 |
4.95
|
39,170 | 4.95 | 4.98 | 4.95 | 17,240 | 0 | 0.7 |
27/01/2011 |
4.95
|
32,410 | 4.89 | 4.97 | 4.89 | 23,080 | 0 | 0.9 |
26/01/2011 |
4.89
|
12,890 | 4.89 | 4.97 | 4.87 | 3,090 | 0 | 0.1 |
25/01/2011 |
4.89
|
33,030 | 4.79 | 4.95 | 4.84 | 6,140 | 0 | 0.2 |
24/01/2011 |
4.79
|
31,090 | 4.93 | 4.93 | 4.79 | 4,020 | 0 | 0.2 |
21/01/2011 |
4.93
|
37,450 | 4.93 | 4.97 | 4.92 | 16,720 | 0 | 0.7 |
20/01/2011 |
4.93
|
17,620 | 4.97 | 4.97 | 4.84 | 6,060 | 0 | 0.2 |
19/01/2011 |
4.97
|
43,360 | 4.92 | 5.07 | 4.94 | 24,310 | 0 | 1.0 |
18/01/2011 |
4.92
|
62,830 | 4.92 | 5.02 | 4.92 | 12,240 | 0 | 0.5 |
17/01/2011 |
4.92
|
31,720 | 4.84 | 5.03 | 4.90 | 1,390 | 0 | 0.1 |
14/01/2011 |
4.84
|
41,230 | 4.81 | 4.90 | 4.82 | 25,900 | 0 | 1.0 |
13/01/2011 |
4.81
|
14,870 | 4.78 | 4.94 | 4.78 | 4,180 | 0 | 0.2 |
12/01/2011 |
4.78
|
22,810 | 4.78 | 4.84 | 4.78 | 690 | 0 | 0.0 |
11/01/2011 |
4.78
|
15,980 | 4.90 | 4.90 | 4.78 | 8,110 | 0 | 0.3 |
10/01/2011 |
4.90
|
18,100 | 4.88 | 4.97 | 4.84 | 11,470 | 0 | 0.4 |
07/01/2011 |
4.88
|
21,520 | 4.90 | 4.95 | 4.85 | 0 | 0 | 0 |
06/01/2011 |
4.90
|
8,540 | 4.97 | 4.97 | 4.90 | 1,590 | 0 | 0.1 |
05/01/2011 |
4.97
|
42,600 | 5.02 | 5.02 | 4.97 | 11,510 | 0 | 0.5 |
04/01/2011 |
5.02
|
26,390 | 4.97 | 5.09 | 4.97 | 6,230 | 0 | 0.3 |
31/12/2010 |
4.97
|
25,790 | 4.97 | 4.97 | 4.92 | 10,160 | 0 | 0.4 |
30/12/2010 |
4.97
|
119,580 | 4.97 | 5.03 | 4.95 | 103,770 | 0 | 4.2 |
29/12/2010 |
4.97
|
30,270 | 4.99 | 4.99 | 4.95 | 21,580 | 0 | 0.9 |
28/12/2010 |
4.99
|
96,140 | 4.93 | 5.03 | 4.95 | 54,760 | 0 | 2.2 |
27/12/2010 |
4.93
|
98,380 | 4.97 | 4.97 | 4.93 | 67,970 | 0 | 2.7 |
24/12/2010 |
4.97
|
33,030 | 4.94 | 4.98 | 4.90 | 13,690 | 0 | 0.5 |
23/12/2010 |
4.94
|
59,530 | 4.97 | 5.03 | 4.90 | 52,210 | 0 | 2.1 |
22/12/2010 |
4.97
|
44,110 | 4.95 | 5.07 | 4.90 | 31,380 | 10,460 | 0.8 |
21/12/2010 |
4.95
|
64,630 | 4.87 | 4.97 | 4.81 | 32,660 | 0 | 1.3 |
20/12/2010 |
4.87
|
49,300 | 4.98 | 5.03 | 4.87 | 4,620 | 0 | 0.2 |
17/12/2010 |
4.98
|
71,140 | 4.84 | 5.03 | 4.84 | 9,970 | 0 | 0.4 |
16/12/2010 |
4.84
|
119,640 | 5.09 | 5.09 | 4.84 | 500 | 22,000 | -0.8 |
15/12/2010 |
5.09
|
80,210 | 5.19 | 5.28 | 5.09 | 43,680 | 0 | 1.8 |
14/12/2010 |
5.19
|
157,440 | 5.46 | 5.46 | 5.19 | 16,690 | 5,310 | 0.5 |
13/12/2010 |
5.46
|
122,010 | 5.34 | 5.59 | 5.46 | 6,830 | 0 | 0.3 |
10/12/2010 |
5.34
|
183,300 | 5.09 | 5.34 | 5.12 | 11,470 | 50,000 | -1.6 |
09/12/2010 |
5.09
|
112,280 | 4.89 | 5.13 | 4.78 | 0 | 950 | -0.0 |
08/12/2010 |
4.89
|
211,800 | 5.14 | 5.14 | 4.89 | 71,200 | 3,650 | 2.7 |
07/12/2010 |
5.14
|
177,250 | 5.30 | 5.31 | 5.09 | 6,570 | 12,000 | -0.2 |
06/12/2010 |
5.30
|
267,940 | 5.05 | 5.30 | 4.97 | 36,400 | 10,000 | 1.1 |
03/12/2010 |
5.05
|
272,880 | 4.82 | 5.05 | 4.99 | 52,540 | 40,000 | 0.5 |
02/12/2010 |
4.82
|
191,880 | 4.59 | 4.82 | 4.57 | 71,310 | 2,020 | 2.6 |
01/12/2010 |
4.59
|
93,370 | 4.56 | 4.61 | 4.43 | 48,830 | 11,000 | 1.4 |
30/11/2010 |
4.56
|
215,100 | 4.35 | 4.56 | 4.35 | 50,740 | 6,560 | 1.6 |
29/11/2010 |
4.35
|
59,470 | 4.16 | 4.35 | 4.10 | 34,520 | 1,000 | 1.2 |
26/11/2010 |
4.16
|
109,210 | 4.10 | 4.21 | 4.09 | 67,080 | 10,000 | 1.9 |
25/11/2010 |
4.10
|
103,020 | 4.00 | 4.13 | 4.02 | 35,370 | 760 | 1.1 |
24/11/2010 |
4.00
|
80,900 | 4.09 | 4.09 | 3.92 | 36,010 | 6,000 | 1.0 |
23/11/2010 |
4.09
|
63,590 | 3.90 | 4.09 | 3.79 | 38,580 | 0 | 1.3 |
22/11/2010 |
3.90
|
75,060 | 4.01 | 4.01 | 3.81 | 54,600 | 7,000 | 1.5 |
19/11/2010 |
4.01
|
45,910 | 4.05 | 4.11 | 3.85 | 23,260 | 10,000 | 0.4 |
18/11/2010 |
4.05
|
309,900 | 4.01 | 4.21 | 3.81 | 35,590 | 0 | 1.2 |
17/11/2010 |
4.01
|
122,720 | 4.22 | 4.35 | 4.01 | 70,330 | 11,700 | 2.0 |
16/11/2010 |
4.22
|
99,540 | 4.22 | 4.22 | 4.17 | 58,220 | 10,000 | 1.6 |
15/11/2010 |
4.22
|
52,410 | 4.38 | 4.38 | 4.22 | 39,990 | 10,000 | 1.0 |
12/11/2010 |
4.38
|
75,820 | 4.59 | 4.59 | 4.38 | 28,700 | 0 | 1.0 |
11/11/2010 |
4.59
|
53,840 | 4.67 | 4.67 | 4.58 | 39,710 | 10,010 | 1.1 |
10/11/2010 |
4.67
|
26,190 | 4.66 | 4.71 | 4.61 | 19,120 | 20 | 0.7 |
09/11/2010 |
4.66
|
66,320 | 4.72 | 4.76 | 4.66 | 36,810 | 1,200 | 1.3 |
08/11/2010 |
4.72
|
47,620 | 4.81 | 4.81 | 4.71 | 29,250 | 6,780 | 0.9 |
05/11/2010 |
4.81
|
120,420 | 4.68 | 4.81 | 4.73 | 59,950 | 2,420 | 2.2 |
04/11/2010 |
4.68
|
31,400 | 4.66 | 4.68 | 4.64 | 17,780 | 0 | 0.7 |
03/11/2010 |
4.66
|
57,920 | 4.69 | 4.69 | 4.63 | 36,410 | 0 | 1.4 |
02/11/2010 |
4.69
|
37,560 | 4.74 | 4.77 | 4.69 | 21,000 | 0 | 0.8 |
01/11/2010 |
4.74
|
45,480 | 4.76 | 4.76 | 4.71 | 27,110 | 9,000 | 0.7 |
29/10/2010 |
4.76
|
35,440 | 4.76 | 4.78 | 4.73 | 19,610 | 0 | 0.8 |
28/10/2010 |
4.76
|
84,670 | 4.76 | 4.78 | 4.68 | 63,660 | 0 | 2.4 |
27/10/2010 |
4.76
|
78,110 | 4.78 | 4.82 | 4.76 | 56,450 | 830 | 2.1 |
26/10/2010 |
4.78
|
134,400 | 4.71 | 4.82 | 4.71 | 53,060 | 0 | 2.0 |
25/10/2010 |
4.71
|
73,670 | 4.71 | 4.77 | 4.68 | 27,830 | 10,000 | 0.7 |
22/10/2010 |
4.71
|
79,650 | 4.69 | 4.78 | 4.69 | 38,620 | 0 | 1.5 |
21/10/2010 |
4.69
|
89,700 | 4.67 | 4.79 | 4.67 | 54,830 | 0 | 2.1 |
20/10/2010 |
4.67
|
173,180 | 4.90 | 4.90 | 4.67 | 51,570 | 4,000 | 1.8 |
19/10/2010 |
4.90
|
61,990 | 5.03 | 5.03 | 4.90 | 37,170 | 0 | 1.5 |
18/10/2010 |
5.03
|
21,080 | 5.00 | 5.03 | 4.94 | 6,640 | 0 | 0.3 |
15/10/2010 |
5.00
|
37,980 | 5.02 | 5.03 | 4.98 | 28,890 | 0 | 1.2 |
14/10/2010 |
5.02
|
63,240 | 5.02 | 5.04 | 5.02 | 41,240 | 0 | 1.7 |
13/10/2010 |
5.02
|
65,810 | 5.00 | 5.07 | 4.98 | 33,500 | 0 | 1.4 |
12/10/2010 |
5.00
|
91,210 | 5.05 | 5.09 | 4.95 | 69,470 | 5,400 | 2.6 |
11/10/2010 |
5.05
|
30,520 | 5.07 | 5.09 | 4.99 | 12,990 | 0 | 0.5 |
08/10/2010 |
5.07
|
65,290 | 5.12 | 5.14 | 4.99 | 33,080 | 0 | 1.3 |
07/10/2010 |
5.12
|
99,980 | 5.14 | 5.19 | 5.09 | 66,090 | 0 | 2.8 |
06/10/2010 |
5.14
|
95,870 | 4.95 | 5.14 | 4.95 | 69,640 | 0 | 2.9 |
05/10/2010 |
4.95
|
62,680 | 4.97 | 4.97 | 4.87 | 36,620 | 0 | 1.4 |
04/10/2010 |
4.97
|
106,130 | 5.07 | 5.07 | 4.97 | 73,490 | 0 | 3.0 |
01/10/2010 |
5.07
|
58,130 | 5.05 | 5.09 | 5.04 | 37,320 | 100 | 1.5 |
30/09/2010 |
5.05
|
51,800 | 5.05 | 5.08 | 5.02 | 17,230 | 0 | 0.7 |
29/09/2010 |
5.05
|
33,230 | 5.12 | 5.14 | 5.04 | 3,470 | 0 | 0.1 |
28/09/2010 |
5.12
|
49,380 | 5.12 | 5.28 | 5.12 | 15,160 | 500 | 0.6 |
27/09/2010 |
5.12
|
59,980 | 5.15 | 5.15 | 5.12 | 0 | 500 | -0.0 |
24/09/2010 |
5.15
|
64,370 | 5.21 | 5.21 | 5.12 | 0 | 500 | -0.0 |
23/09/2010 |
5.21
|
95,160 | 5.24 | 5.24 | 5.14 | 7,710 | 3,800 | 0.2 |
22/09/2010 |
5.24
|
123,700 | 5.23 | 5.25 | 5.20 | 3,330 | 0 | 0.1 |
21/09/2010 |
5.23
|
201,710 | 5.34 | 5.40 | 5.23 | 0 | 31,350 | -1.3 |
20/09/2010 |
5.34
|
168,960 | 5.20 | 5.35 | 5.20 | 6,030 | 0 | 0.3 |
17/09/2010 |
5.20
|
183,470 | 5.09 | 5.25 | 5.07 | 4,300 | 21,400 | -0.7 |
16/09/2010 |
5.09
|
89,990 | 5.19 | 5.20 | 5.03 | 2,460 | 0 | 0.1 |
15/09/2010 |
5.19
|
140,720 | 5.08 | 5.31 | 5.08 | 8,540 | 0 | 0.4 |
14/09/2010 |
5.08
|
72,310 | 5.02 | 5.09 | 5.02 | 2,040 | 0 | 0.1 |
13/09/2010 |
5.02
|
163,290 | 5.21 | 5.28 | 4.95 | 24,940 | 0 | 1.0 |