Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.40 | 0.52% | 131,100 | -17,900 | -1.4 |
75.80
78
77.10
|
2 tháng
(2024-09-23) |
2.20 | 2.94% | 368,200 | -77,300 | -5.8 |
74
78
77.10
|
3 tháng
(2024-08-26) |
1.80 | 2.39% | 489,500 | -35,100 | -2.7 |
73.10
78
77.10
|
6 tháng
(2024-05-27) |
5.22 | 7.26% | 1,244,500 | -106,900 | -8.1 |
70.84
78
77.10
|
12 tháng
(2023-11-28) |
21.24 | 38.03% | 3,434,300 | -33,600 | -3.2 |
55.86
78
77.10
|
24 tháng
(2022-12-05) |
38.95 | 102.11% | 10,191,600 | 759,600 | 45.9 |
37.41
78
77.10
|
36 tháng
(2021-12-08) |
32.26 | 71.94% | 14,939,800 | -39,729 | 0.8 |
34.31
78
77.10
|
60 tháng
(2019-12-19) |
53.09 | 221.07% | 40,156,710 | 195,111 | 19.5 |
18.12
78
77.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2011 |
5.96
|
24,510 | 5.91 | 5.96 | 5.91 | 22,000 | 0 | 0.8 |
13/04/2011 |
5.91
|
13,500 | 6.02 | 6.02 | 5.91 | 1,000 | 0 | 0.0 |
08/04/2011 |
6.02
|
10,130 | 6.06 | 6.06 | 5.99 | 5,500 | 0 | 0.2 |
07/04/2011 |
6.06
|
28,750 | 6.03 | 6.06 | 5.97 | 21,000 | 0 | 0.8 |
06/04/2011 |
6.03
|
25,740 | 5.97 | 6.03 | 5.92 | 19,000 | 0 | 0.7 |
05/04/2011 |
5.97
|
13,220 | 6.00 | 6.00 | 5.94 | 5,500 | 0 | 0.2 |
04/04/2011 |
6.00
|
21,650 | 5.97 | 6.00 | 5.92 | 17,500 | 0 | 0.7 |
01/04/2011 |
5.97
|
32,270 | 5.92 | 5.97 | 5.88 | 20,200 | 0 | 0.8 |
31/03/2011 |
5.92
|
27,170 | 5.92 | 5.94 | 5.89 | 21,840 | 0 | 0.8 |
30/03/2011 |
5.92
|
25,110 | 5.86 | 5.92 | 5.86 | 18,100 | 0 | 0.7 |
29/03/2011 |
5.86
|
23,550 | 5.86 | 5.91 | 5.86 | 22,030 | 0 | 0.8 |
28/03/2011 |
5.86
|
29,300 | 5.91 | 5.92 | 5.86 | 21,800 | 0 | 0.8 |
25/03/2011 |
5.91
|
24,010 | 5.92 | 5.92 | 5.89 | 20,500 | 0 | 0.8 |
24/03/2011 |
5.92
|
24,220 | 5.94 | 5.94 | 5.86 | 20,400 | 0 | 0.8 |
23/03/2011 |
5.94
|
20,100 | 5.94 | 5.94 | 5.86 | 20,000 | 0 | 0.8 |
22/03/2011 |
5.94
|
15,150 | 5.97 | 5.97 | 5.85 | 10,900 | 0 | 0.4 |
21/03/2011 |
5.97
|
9,960 | 5.94 | 6.02 | 5.88 | 5,000 | 0 | 0.2 |
18/03/2011 |
5.94
|
6,910 | 5.83 | 5.94 | 5.86 | 4,060 | 0 | 0.2 |
17/03/2011 |
5.83
|
1,080 | 5.85 | 5.91 | 5.83 | 0 | 0 | 0 |
16/03/2011 |
5.85
|
1,500 | 5.88 | 5.88 | 5.83 | 0 | 0 | 0 |
15/03/2011 |
5.88
|
600 | 5.94 | 5.94 | 5.88 | 0 | 0 | 0 |
14/03/2011 |
5.94
|
810 | 5.94 | 5.94 | 5.86 | 0 | 0 | 0 |
11/03/2011 |
5.94
|
6,600 | 5.88 | 5.94 | 5.85 | 0 | 0 | 0 |
10/03/2011 |
5.88
|
4,630 | 5.86 | 5.88 | 5.80 | 0 | 0 | 0 |
09/03/2011 |
5.86
|
600 | 5.86 | 5.86 | 5.85 | 0 | 0 | 0 |
08/03/2011 |
5.86
|
6,510 | 5.86 | 5.86 | 5.83 | 5,300 | 0 | 0.2 |
07/03/2011 |
5.86
|
13,100 | 5.94 | 5.96 | 5.66 | 0 | 0 | 0 |
04/03/2011 |
5.94
|
520 | 5.79 | 6.03 | 5.94 | 0 | 0 | 0 |
03/03/2011 |
5.79
|
11,010 | 5.91 | 5.91 | 5.79 | 0 | 0 | 0 |
02/03/2011 |
5.91
|
22,020 | 5.94 | 6.16 | 5.86 | 0 | 0 | 0 |
01/03/2011 |
5.94
|
7,730 | 6.02 | 6.09 | 5.79 | 5,300 | 0 | 0.2 |
28/02/2011 |
6.02
|
8,820 | 5.80 | 6.08 | 5.82 | 0 | 0 | 0 |
25/02/2011 |
5.80
|
7,650 | 5.72 | 5.80 | 5.74 | 0 | 0 | 0 |
24/02/2011 |
5.72
|
15,200 | 5.85 | 5.85 | 5.69 | 0 | 0 | 0 |
23/02/2011 |
5.85
|
7,540 | 5.82 | 5.85 | 5.79 | 0 | 0 | 0 |
22/02/2011 |
5.82
|
10 | 5.75 | 5.82 | 5.82 | 0 | 0 | 0 |
21/02/2011 |
5.75
|
12,230 | 5.89 | 5.89 | 5.63 | 0 | 0 | 0 |
18/02/2011 |
5.89
|
19,220 | 5.91 | 5.91 | 5.82 | 4,200 | 0 | 0.2 |
17/02/2011 |
5.91
|
9,620 | 5.88 | 5.91 | 5.86 | 2,500 | 0 | 0.1 |
16/02/2011 |
5.88
|
9,000 | 5.86 | 5.88 | 5.85 | 0 | 0 | 0 |
15/02/2011 |
5.86
|
3,210 | 5.85 | 5.86 | 5.83 | 0 | 0 | 0 |
14/02/2011 |
5.85
|
2,880 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
11/02/2011 |
5.85
|
2,990 | 5.85 | 5.85 | 5.82 | 0 | 0 | 0 |
10/02/2011 |
5.85
|
5,690 | 5.91 | 5.91 | 5.85 | 0 | 0 | 0 |
09/02/2011 |
5.91
|
7,280 | 5.88 | 5.91 | 5.85 | 0 | 0 | 0 |
08/02/2011 |
5.88
|
9,720 | 5.86 | 5.89 | 5.80 | 0 | 0 | 0 |
28/01/2011 |
5.86
|
5,210 | 5.65 | 5.86 | 5.66 | 1,300 | 0 | 0.0 |
27/01/2011 |
5.65
|
5,490 | 5.74 | 5.74 | 5.65 | 80 | 0 | 0.0 |
26/01/2011 |
5.74
|
7,720 | 5.69 | 5.79 | 5.74 | 0 | 0 | 0 |
25/01/2011 |
5.69
|
6,410 | 5.85 | 5.85 | 5.63 | 0 | 0 | 0 |
24/01/2011 |
5.85
|
9,220 | 5.71 | 5.86 | 5.57 | 0 | 0 | 0 |
21/01/2011 |
5.71
|
8,420 | 5.79 | 5.79 | 5.63 | 0 | 0 | 0 |
20/01/2011 |
5.79
|
1,500 | 5.71 | 5.79 | 5.71 | 0 | 0 | 0 |
19/01/2011 |
5.71
|
5,080 | 5.79 | 5.82 | 5.55 | 0 | 0 | 0 |
18/01/2011 |
5.79
|
13,220 | 5.85 | 5.86 | 5.71 | 0 | 0 | 0 |
17/01/2011 |
5.85
|
27,600 | 5.86 | 5.94 | 5.71 | 0 | 0 | 0 |
14/01/2011 |
5.86
|
19,120 | 5.71 | 5.86 | 5.48 | 0 | 0 | 0 |
13/01/2011 |
5.71
|
8,810 | 5.60 | 5.71 | 5.40 | 0 | 0 | 0 |
12/01/2011 |
5.60
|
3,500 | 5.55 | 5.60 | 5.48 | 0 | 0 | 0 |
11/01/2011 |
5.55
|
2,000 | 5.74 | 5.74 | 5.55 | 0 | 0 | 0 |
10/01/2011 |
5.74
|
7,690 | 6.02 | 6.02 | 5.74 | 0 | 0 | 0 |
07/01/2011 |
6.02
|
10 | 5.99 | 6.02 | 6.02 | 0 | 0 | 0 |
06/01/2011 |
5.99
|
10,480 | 5.88 | 6.16 | 5.99 | 280 | 0 | 0.0 |
05/01/2011 |
5.88
|
4,710 | 6.09 | 6.09 | 5.86 | 0 | 0 | 0 |
04/01/2011 |
6.09
|
600 | 6.23 | 6.23 | 6.09 | 100 | 0 | 0.0 |
31/12/2010 |
6.23
|
4,660 | 6.29 | 6.31 | 5.99 | 0 | 0 | 0 |
30/12/2010 |
6.29
|
19,510 | 6.17 | 6.33 | 6.14 | 0 | 0 | 0 |
29/12/2010 |
6.17
|
12,030 | 6.02 | 6.17 | 5.74 | 0 | 0 | 0 |
28/12/2010 |
6.02
|
5,030 | 5.75 | 6.02 | 5.71 | 0 | 0 | 0 |
27/12/2010 |
5.75
|
1,400 | 6.03 | 6.03 | 5.75 | 900 | 0 | 0.0 |
24/12/2010 |
6.03
|
4,400 | 5.75 | 6.03 | 5.49 | 0 | 0 | 0 |
23/12/2010 |
5.75
|
5,540 | 5.79 | 5.79 | 5.63 | 0 | 0 | 0 |
22/12/2010 |
5.79
|
4,670 | 5.74 | 5.79 | 5.74 | 3,670 | 0 | 0.1 |
21/12/2010 |
5.74
|
21,800 | 5.60 | 5.74 | 5.49 | 7,970 | 0 | 0.3 |
20/12/2010 |
5.60
|
2,350 | 5.60 | 5.60 | 5.60 | 990 | 0 | 0.0 |
17/12/2010 |
5.60
|
1,010 | 5.55 | 5.60 | 5.32 | 0 | 0 | 0 |
16/12/2010 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
15/12/2010 |
5.55
|
430 | 5.40 | 5.63 | 5.40 | 300 | 0 | 0.0 |
14/12/2010 |
5.40
|
6,040 | 5.66 | 5.89 | 5.40 | 600 | 0 | 0.0 |
13/12/2010 |
5.66
|
8,780 | 5.40 | 5.66 | 5.32 | 0 | 0 | 0 |
10/12/2010 |
5.40
|
2,500 | 5.43 | 5.43 | 5.40 | 0 | 0 | 0 |
09/12/2010 |
5.43
|
390 | 5.46 | 5.51 | 5.43 | 0 | 0 | 0 |
08/12/2010 |
5.46
|
4,030 | 5.48 | 5.48 | 5.25 | 0 | 0 | 0 |
07/12/2010 |
5.48
|
13,600 | 5.55 | 5.55 | 5.32 | 0 | 0 | 0 |
06/12/2010 |
5.55
|
2,500 | 5.55 | 5.55 | 5.52 | 0 | 0 | 0 |
03/12/2010 |
5.55
|
11,500 | 5.55 | 5.55 | 5.28 | 7,270 | 0 | 0.2 |
02/12/2010 |
5.55
|
50 | 5.55 | 5.55 | 5.28 | 0 | 0 | 0 |
01/12/2010 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
30/11/2010 |
5.55
|
1,000 | 5.40 | 5.55 | 5.48 | 0 | 0 | 0 |
29/11/2010 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
26/11/2010 |
5.40
|
10 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 |
25/11/2010 |
5.45
|
10 | 5.20 | 5.45 | 5.45 | 0 | 0 | 0 |
24/11/2010 |
5.20
|
360 | 5.46 | 5.46 | 5.20 | 0 | 0 | 0 |
23/11/2010 |
5.46
|
1,010 | 5.48 | 5.48 | 5.25 | 0 | 0 | 0 |
22/11/2010 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
19/11/2010 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
18/11/2010 |
5.48
|
20 | 5.52 | 5.55 | 5.48 | 0 | 0 | 0 |
17/11/2010 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
16/11/2010 |
5.52
|
310 | 5.55 | 5.55 | 5.32 | 0 | 0 | 0 |
15/11/2010 |
5.55
|
510 | 5.55 | 5.55 | 5.40 | 0 | 0 | 0 |