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) |
0.30 | 2.05% | 291,427,500 | 8,734,790 | 134.6 |
14.60
16
14.90
|
2 tháng
(2024-07-18) |
0.80 | 5.67% | 438,799,200 | -3,716,774 | -35.0 |
12.20
16
14.90
|
3 tháng
(2024-06-18) |
-1.30 | -8.02% | 595,685,600 | -21,137,007 | -296.8 |
12.20
16.20
14.90
|
6 tháng
(2024-03-20) |
-3.85 | -20.53% | 1,354,325,600 | -15,812,263 | -177.1 |
12.20
20.80
14.90
|
12 tháng
(2023-09-22) |
-4.75 | -24.17% | 3,240,373,000 | -27,269,279 | -418.9 |
12.20
20.80
14.90
|
24 tháng
(2022-09-27) |
-5.46 | -26.81% | 7,287,402,000 | -84,217,574 | -1,034.2 |
8.08
21.87
14.90
|
36 tháng
(2021-10-04) |
-3.09 | -17.18% | 9,829,974,600 | -84,859,523 | -760.2 |
8.08
44.27
14.90
|
60 tháng
(2019-10-14) |
1.40 | 10.34% | 12,519,706,650 | -172,353,708 | -2,151.6 |
6.38
44.27
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/01/2011 |
4.24
|
11,060 | 4.32 | 4.38 | 4.24 | 300 | 0 | 0.0 |
24/01/2011 |
4.32
|
53,970 | 4.43 | 4.44 | 4.32 | 30,000 | 0 | 0.8 |
21/01/2011 |
4.43
|
28,300 | 4.46 | 4.50 | 4.38 | 0 | 0 | 0 |
20/01/2011 |
4.46
|
30,250 | 4.46 | 4.50 | 4.36 | 0 | 0 | 0 |
19/01/2011 |
4.46
|
44,820 | 4.51 | 4.53 | 4.44 | 0 | 0 | 0 |
18/01/2011 |
4.51
|
27,900 | 4.53 | 4.60 | 4.43 | 0 | 0 | 0 |
17/01/2011 |
4.53
|
20,420 | 4.43 | 4.53 | 4.41 | 0 | 0 | 0 |
14/01/2011 |
4.43
|
12,400 | 4.31 | 4.48 | 4.32 | 0 | 0 | 0 |
13/01/2011 |
4.31
|
29,060 | 4.32 | 4.41 | 4.31 | 0 | 0 | 0 |
12/01/2011 |
4.32
|
15,410 | 4.29 | 4.48 | 4.29 | 1,680 | 0 | 0.0 |
11/01/2011 |
4.29
|
44,300 | 4.50 | 4.50 | 4.29 | 0 | 0 | 0 |
10/01/2011 |
4.50
|
27,290 | 4.57 | 4.62 | 4.44 | 0 | 0 | 0 |
07/01/2011 |
4.57
|
34,560 | 4.43 | 4.63 | 4.57 | 3,700 | 0 | 0.1 |
06/01/2011 |
4.43
|
49,100 | 4.62 | 4.62 | 4.41 | 0 | 6,000 | -0.2 |
05/01/2011 |
4.62
|
27,600 | 4.76 | 4.82 | 4.62 | 7,000 | 0 | 0.2 |
04/01/2011 |
4.76
|
48,720 | 4.96 | 5.14 | 4.76 | 0 | 0 | 0 |
31/12/2010 |
4.96
|
192,800 | 4.81 | 5.02 | 4.72 | 0 | 0 | 0 |
30/12/2010 |
4.81
|
144,510 | 4.72 | 4.93 | 4.74 | 0 | 0 | 0 |
29/12/2010 |
4.72
|
61,980 | 4.60 | 4.79 | 4.62 | 0 | 0 | 0 |
28/12/2010 |
4.60
|
77,690 | 4.39 | 4.60 | 4.39 | 0 | 0 | 0 |
27/12/2010 |
4.39
|
22,140 | 4.41 | 4.41 | 4.29 | 0 | 0 | 0 |
24/12/2010 |
4.41
|
59,550 | 4.27 | 4.46 | 4.25 | 0 | 0 | 0 |
23/12/2010 |
4.27
|
41,440 | 4.48 | 4.51 | 4.27 | 0 | 0 | 0 |
22/12/2010 |
4.48
|
22,990 | 4.58 | 4.65 | 4.46 | 8,950 | 0 | 0.2 |
21/12/2010 |
4.58
|
61,580 | 4.55 | 4.76 | 4.32 | 14,180 | 0 | 0.4 |
20/12/2010 |
4.55
|
57,460 | 4.67 | 4.76 | 4.55 | 0 | 0 | 0 |
17/12/2010 |
4.67
|
51,780 | 4.69 | 4.82 | 4.46 | 0 | 0 | 0 |
16/12/2010 |
4.69
|
68,840 | 4.93 | 4.93 | 4.69 | 0 | 0 | 0 |
15/12/2010 |
4.93
|
151,320 | 4.95 | 4.96 | 4.70 | 300 | 0 | 0.0 |
14/12/2010 |
4.95
|
45,240 | 5.21 | 5.26 | 4.95 | 700 | 0 | 0.0 |
13/12/2010 |
5.21
|
85,480 | 4.96 | 5.21 | 5.02 | 3,000 | 1,000 | 0.1 |
10/12/2010 |
4.96
|
129,300 | 4.74 | 4.96 | 4.93 | 6,000 | 0 | 0.2 |
09/12/2010 |
4.74
|
74,020 | 4.69 | 4.91 | 4.58 | 0 | 0 | 0 |
08/12/2010 |
4.69
|
124,810 | 4.93 | 5.12 | 4.69 | 0 | 0 | 0 |
07/12/2010 |
4.93
|
202,590 | 5.12 | 5.36 | 4.93 | 3,500 | 0 | 0.1 |
06/12/2010 |
5.12
|
84,210 | 4.88 | 5.12 | 5.02 | 400 | 0 | 0.0 |
03/12/2010 |
4.88
|
106,940 | 4.65 | 4.88 | 4.84 | 0 | 0 | 0 |
02/12/2010 |
4.65
|
160,320 | 4.44 | 4.65 | 4.41 | 0 | 0 | 0 |
01/12/2010 |
4.44
|
59,540 | 4.46 | 4.58 | 4.32 | 5,900 | 0 | 0.2 |
30/11/2010 |
4.46
|
109,500 | 4.25 | 4.46 | 4.44 | 14,100 | 30,500 | -0.4 |
29/11/2010 |
4.25
|
86,970 | 4.06 | 4.25 | 3.98 | 0 | 0 | 0 |
26/11/2010 |
4.06
|
74,080 | 3.87 | 4.06 | 3.96 | 0 | 0 | 0 |
25/11/2010 |
3.87
|
105,200 | 3.75 | 3.93 | 3.75 | 0 | 0 | 0 |
24/11/2010 |
3.75
|
43,400 | 3.75 | 3.80 | 3.63 | 0 | 0 | 0 |
23/11/2010 |
3.75
|
37,490 | 3.93 | 3.93 | 3.74 | 0 | 0 | 0 |
22/11/2010 |
3.93
|
12,710 | 4.12 | 4.12 | 3.93 | 0 | 0 | 0 |
19/11/2010 |
4.12
|
30,710 | 4.32 | 4.32 | 4.12 | 0 | 0 | 0 |
18/11/2010 |
4.32
|
39,110 | 4.48 | 4.67 | 4.29 | 0 | 0 | 0 |
17/11/2010 |
4.48
|
7,240 | 4.46 | 4.58 | 4.25 | 0 | 5,690 | -0.1 |
16/11/2010 |
4.46
|
13,010 | 4.32 | 4.46 | 4.12 | 4,000 | 5,000 | -0.0 |
15/11/2010 |
4.32
|
6,090 | 4.55 | 4.55 | 4.32 | 0 | 1,000 | -0.0 |
12/11/2010 |
4.55
|
15,680 | 4.77 | 5.00 | 4.55 | 0 | 0 | 0 |
11/11/2010 |
4.77
|
10,130 | 4.77 | 4.84 | 4.67 | 0 | 0 | 0 |
10/11/2010 |
4.77
|
960 | 4.91 | 4.91 | 4.74 | 0 | 0 | 0 |
09/11/2010 |
4.91
|
4,770 | 5.15 | 5.15 | 4.91 | 0 | 0 | 0 |
08/11/2010 |
5.15
|
13,750 | 5.05 | 5.26 | 4.82 | 0 | 0 | 0 |
05/11/2010 |
5.05
|
12,890 | 5.05 | 5.29 | 5.05 | 0 | 0 | 0 |
04/11/2010 |
5.05
|
4,030 | 4.98 | 5.05 | 4.84 | 0 | 0 | 0 |
03/11/2010 |
4.98
|
5,360 | 5.02 | 5.08 | 4.79 | 0 | 0 | 0 |
02/11/2010 |
5.02
|
21,100 | 4.98 | 5.22 | 4.77 | 0 | 0 | 0 |
01/11/2010 |
4.98
|
11,970 | 5.02 | 5.26 | 4.81 | 100 | 0 | 0.0 |
29/10/2010 |
5.02
|
1,580 | 4.93 | 5.08 | 4.93 | 0 | 0 | 0 |
28/10/2010 |
4.93
|
9,460 | 5.17 | 5.41 | 4.93 | 0 | 0 | 0 |
27/10/2010 |
5.17
|
6,130 | 5.24 | 5.24 | 5.10 | 0 | 0 | 0 |
26/10/2010 |
5.24
|
17,360 | 5.02 | 5.26 | 4.81 | 0 | 0 | 0 |
25/10/2010 |
5.02
|
3,660 | 4.84 | 5.08 | 4.93 | 0 | 0 | 0 |
22/10/2010 |
4.84
|
3,620 | 5.02 | 5.02 | 4.81 | 0 | 0 | 0 |
21/10/2010 |
5.02
|
3,350 | 4.96 | 5.02 | 4.74 | 0 | 0 | 0 |
20/10/2010 |
4.96
|
22,240 | 5.00 | 5.00 | 4.76 | 0 | 0 | 0 |
19/10/2010 |
5.00
|
11,130 | 4.93 | 5.12 | 4.93 | 0 | 0 | 0 |
18/10/2010 |
4.93
|
7,830 | 4.77 | 4.93 | 4.72 | 0 | 0 | 0 |
15/10/2010 |
4.77
|
5,150 | 4.95 | 5.05 | 4.77 | 3,000 | 0 | 0.1 |
14/10/2010 |
4.95
|
1,420 | 5.19 | 5.26 | 4.95 | 0 | 0 | 0 |
13/10/2010 |
5.19
|
2,250 | 5.10 | 5.19 | 4.86 | 0 | 0 | 0 |
12/10/2010 |
5.10
|
15,060 | 5.36 | 5.52 | 5.10 | 0 | 0 | 0 |
11/10/2010 |
5.36
|
350 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
08/10/2010 |
5.38
|
170 | 5.36 | 5.43 | 5.36 | 0 | 0 | 0 |
07/10/2010 |
5.36
|
250 | 5.36 | 5.52 | 5.36 | 0 | 0 | 0 |
06/10/2010 |
5.36
|
330 | 5.19 | 5.41 | 5.17 | 0 | 0 | 0 |
05/10/2010 |
5.19
|
1,380 | 5.24 | 5.24 | 4.98 | 0 | 0 | 0 |
04/10/2010 |
5.24
|
9,330 | 5.50 | 5.57 | 5.24 | 600 | 0 | 0.0 |
01/10/2010 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
30/09/2010 |
5.50
|
660 | 5.46 | 5.52 | 5.21 | 0 | 0 | 0 |
29/09/2010 |
5.46
|
2,170 | 5.33 | 5.53 | 5.36 | 0 | 0 | 0 |
28/09/2010 |
5.33
|
21,910 | 5.53 | 5.60 | 5.33 | 0 | 0 | 0 |
27/09/2010 |
5.53
|
5,630 | 5.41 | 5.62 | 5.41 | 0 | 0 | 0 |
24/09/2010 |
5.41
|
11,170 | 5.69 | 5.69 | 5.41 | 0 | 0 | 0 |
23/09/2010 |
5.69
|
4,970 | 5.52 | 5.71 | 5.33 | 0 | 0 | 0 |
22/09/2010 |
5.52
|
1,150 | 5.53 | 5.71 | 5.52 | 10 | 0 | 0.0 |
21/09/2010 |
5.53
|
15,930 | 5.79 | 5.79 | 5.53 | 0 | 0 | 0 |
20/09/2010 |
5.79
|
30,890 | 5.71 | 5.88 | 5.71 | 0 | 0 | 0 |
17/09/2010 |
5.71
|
3,700 | 5.53 | 5.79 | 5.53 | 0 | 0 | 0 |
16/09/2010 |
5.53
|
1,180 | 5.36 | 5.53 | 5.33 | 0 | 0 | 0 |
15/09/2010 |
5.36
|
47,550 | 5.50 | 5.62 | 5.31 | 0 | 0 | 0 |
14/09/2010 |
5.50
|
1,330 | 5.27 | 5.50 | 5.36 | 0 | 0 | 0 |
13/09/2010 |
5.27
|
4,010 | 5.52 | 5.53 | 5.27 | 0 | 0 | 0 |
10/09/2010 |
5.52
|
9,480 | 5.79 | 5.79 | 5.52 | 0 | 0 | 0 |
09/09/2010 |
5.79
|
9,060 | 5.76 | 5.97 | 5.69 | 0 | 0 | 0 |
08/09/2010 |
5.76
|
9,520 | 5.79 | 5.79 | 5.76 | 0 | 0 | 0 |
07/09/2010 |
5.79
|
27,150 | 5.69 | 5.97 | 5.67 | 0 | 0 | 0 |