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) |
-0.10 | -2.50% | 170,000 | -38,520 | -0.2 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 871,200 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-21) |
-0.40 | -9.30% | 1,755,600 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,334,600 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-25) |
-1.50 | -27.78% | 8,045,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-09-30) |
-3.60 | -48% | 27,310,149 | -174,120 | -0.8 |
3.80
7.50
3.90
|
36 tháng
(2021-10-05) |
-5.30 | -57.61% | 105,500,500 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-16) |
0.53 | 15.89% | 168,212,868 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
4.10
|
16,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
08/02/2011 |
4.20
|
17,600 | 4.10 | 4.20 | 4.15 | 0 | 0 | 0 |
28/01/2011 |
4.10
|
27,200 | 3.96 | 4.15 | 4.10 | 0 | 0 | 0 |
27/01/2011 |
3.96
|
61,800 | 4.24 | 4.29 | 3.96 | 600 | 0 | 0.0 |
26/01/2011 |
4.24
|
28,900 | 4.24 | 4.29 | 4.24 | 2,000 | 0 | 0.0 |
25/01/2011 |
4.24
|
20,100 | 4.29 | 4.29 | 4.24 | 0 | 0 | 0 |
24/01/2011 |
4.29
|
18,200 | 4.39 | 4.39 | 4.29 | 0 | 0 | 0 |
21/01/2011 |
4.39
|
10,300 | 4.34 | 4.44 | 4.39 | 0 | 0 | 0 |
20/01/2011 |
4.34
|
18,800 | 4.34 | 4.39 | 4.34 | 0 | 0 | 0 |
19/01/2011 |
4.34
|
18,100 | 4.34 | 4.44 | 4.34 | 0 | 0 | 0 |
18/01/2011 |
4.34
|
8,800 | 4.39 | 4.44 | 4.34 | 0 | 0 | 0 |
17/01/2011 |
4.39
|
31,400 | 4.39 | 4.44 | 4.34 | 0 | 0 | 0 |
14/01/2011 |
4.39
|
15,200 | 4.39 | 4.44 | 4.34 | 0 | 0 | 0 |
13/01/2011 |
4.39
|
11,600 | 4.39 | 4.44 | 4.39 | 0 | 0 | 0 |
12/01/2011 |
4.39
|
9,100 | 4.39 | 4.53 | 4.34 | 0 | 0 | 0 |
11/01/2011 |
4.39
|
28,900 | 4.44 | 4.44 | 4.34 | 0 | 0 | 0 |
10/01/2011 |
4.44
|
46,100 | 4.53 | 4.53 | 4.44 | 0 | 0 | 0 |
07/01/2011 |
4.53
|
33,400 | 4.53 | 4.53 | 4.49 | 0 | 0 | 0 |
06/01/2011 |
4.53
|
22,200 | 4.53 | 4.53 | 4.49 | 0 | 0 | 0 |
05/01/2011 |
4.53
|
15,100 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 |
04/01/2011 |
4.58
|
43,700 | 4.58 | 4.58 | 4.53 | 0 | 0 | 0 |
31/12/2010 |
4.58
|
16,800 | 4.58 | 4.58 | 4.53 | 0 | 0 | 0 |
30/12/2010 |
4.58
|
60,500 | 4.49 | 4.58 | 4.49 | 0 | 0 | 0 |
29/12/2010 |
4.49
|
13,900 | 4.58 | 4.58 | 4.44 | 0 | 0 | 0 |
28/12/2010 |
4.58
|
38,700 | 4.49 | 4.63 | 4.49 | 0 | 0 | 0 |
27/12/2010 |
4.49
|
30,700 | 4.39 | 4.49 | 4.39 | 1,100 | 0 | 0.0 |
24/12/2010 |
4.39
|
20,400 | 4.49 | 4.53 | 4.39 | 0 | 0 | 0 |
23/12/2010 |
4.49
|
62,100 | 4.53 | 4.53 | 4.44 | 0 | 0 | 0 |
22/12/2010 |
4.53
|
81,100 | 4.58 | 4.58 | 4.53 | 2,000 | 0 | 0.0 |
21/12/2010 |
4.58
|
83,400 | 4.68 | 4.78 | 4.49 | 0 | 0 | 0 |
20/12/2010 |
4.68
|
72,200 | 4.73 | 4.82 | 4.63 | 1,500 | 0 | 0.0 |
17/12/2010 |
4.73
|
139,100 | 4.73 | 4.78 | 4.49 | 2,000 | 0 | 0.0 |
16/12/2010 |
4.73
|
40,600 | 4.78 | 4.82 | 4.63 | 0 | 0 | 0 |
15/12/2010 |
4.78
|
115,600 | 4.82 | 5.02 | 4.78 | 13,000 | 0 | 0.1 |
14/12/2010 |
4.82
|
186,800 | 5.02 | 5.31 | 4.78 | 0 | 0 | 0 |
13/12/2010 |
5.02
|
553,500 | 4.82 | 5.02 | 4.82 | 1,300 | 0 | 0.0 |
10/12/2010 |
4.82
|
83,400 | 4.53 | 4.82 | 4.53 | 0 | 0 | 0 |
09/12/2010 |
4.53
|
45,500 | 4.49 | 4.63 | 4.39 | 0 | 0 | 0 |
08/12/2010 |
4.49
|
129,100 | 4.58 | 4.63 | 4.49 | 0 | 0 | 0 |
07/12/2010 |
4.58
|
60,800 | 4.82 | 4.82 | 4.58 | 0 | 0 | 0 |
06/12/2010 |
4.82
|
168,800 | 4.92 | 5.21 | 4.63 | 0 | 0 | 0 |
03/12/2010 |
4.92
|
149,300 | 4.63 | 4.92 | 4.68 | 0 | 0 | 0 |
02/12/2010 |
4.63
|
56,200 | 4.58 | 4.68 | 4.58 | 0 | 0 | 0 |
01/12/2010 |
4.58
|
137,200 | 4.53 | 4.73 | 4.58 | 0 | 0 | 0 |
30/11/2010 |
4.53
|
67,100 | 4.53 | 4.73 | 4.53 | 0 | 0 | 0 |
29/11/2010 |
4.53
|
40,800 | 4.49 | 4.53 | 4.49 | 0 | 0 | 0 |
26/11/2010 |
4.49
|
88,100 | 4.53 | 4.58 | 4.49 | 0 | 0 | 0 |
25/11/2010 |
4.53
|
75,100 | 4.53 | 4.63 | 4.53 | 0 | 0 | 0 |
24/11/2010 |
4.53
|
32,000 | 4.58 | 4.58 | 4.44 | 0 | 0 | 0 |
23/11/2010 |
4.58
|
3,400 | 4.58 | 4.58 | 4.53 | 0 | 0 | 0 |
22/11/2010 |
4.58
|
62,300 | 4.53 | 4.63 | 4.58 | 7,000 | 0 | 0.1 |
19/11/2010 |
4.53
|
39,800 | 4.58 | 4.63 | 4.49 | 0 | 0 | 0 |
18/11/2010 |
4.58
|
7,600 | 4.63 | 4.63 | 4.58 | 0 | 0 | 0 |
17/11/2010 |
4.63
|
59,100 | 4.58 | 4.73 | 4.58 | 0 | 0 | 0 |
16/11/2010 |
4.58
|
55,800 | 4.53 | 4.68 | 4.49 | 0 | 0 | 0 |
15/11/2010 |
4.53
|
97,200 | 4.39 | 4.53 | 4.34 | 2,200 | 0 | 0.0 |
12/11/2010 |
4.39
|
24,600 | 4.58 | 4.58 | 4.29 | 0 | 0 | 0 |
11/11/2010 |
4.58
|
2,100 | 4.63 | 4.63 | 4.58 | 0 | 0 | 0 |
10/11/2010 |
4.63
|
37,300 | 4.58 | 4.68 | 4.58 | 20,000 | 0 | 0.2 |
09/11/2010 |
4.58
|
53,600 | 4.63 | 4.68 | 4.58 | 0 | 0 | 0 |
08/11/2010 |
4.63
|
43,400 | 4.68 | 4.68 | 4.63 | 2,000 | 0 | 0.0 |
05/11/2010 |
4.68
|
9,900 | 4.68 | 4.68 | 4.63 | 0 | 0 | 0 |
04/11/2010 |
4.68
|
28,200 | 4.63 | 4.68 | 4.63 | 0 | 0 | 0 |
03/11/2010 |
4.63
|
52,200 | 4.63 | 4.73 | 4.63 | 0 | 0 | 0 |
02/11/2010 |
4.63
|
48,700 | 4.58 | 4.63 | 4.58 | 0 | 0 | 0 |
01/11/2010 |
4.58
|
8,700 | 4.63 | 4.63 | 4.58 | 200 | 0 | 0.0 |
29/10/2010 |
4.63
|
16,400 | 4.63 | 4.63 | 4.58 | 200 | 0 | 0.0 |
28/10/2010 |
4.63
|
47,600 | 4.58 | 4.63 | 4.58 | 0 | 0 | 0 |
27/10/2010 |
4.58
|
44,100 | 4.63 | 4.73 | 4.58 | 0 | 0 | 0 |
26/10/2010 |
4.63
|
9,600 | 4.58 | 4.73 | 4.63 | 0 | 0 | 0 |
25/10/2010 |
4.58
|
34,300 | 4.58 | 4.58 | 4.53 | 0 | 0 | 0 |
22/10/2010 |
4.58
|
27,700 | 4.63 | 4.63 | 4.53 | 0 | 0 | 0 |
21/10/2010 |
4.63
|
65,700 | 4.53 | 4.63 | 4.39 | 0 | 0 | 0 |
20/10/2010 |
4.53
|
92,000 | 4.58 | 4.63 | 4.34 | 0 | 0 | 0 |
19/10/2010 |
4.58
|
35,900 | 4.63 | 4.63 | 4.34 | 0 | 0 | 0 |
18/10/2010 |
4.63
|
50,700 | 4.63 | 4.68 | 4.58 | 0 | 0 | 0 |
15/10/2010 |
4.63
|
82,400 | 4.63 | 4.63 | 4.49 | 0 | 0 | 0 |
14/10/2010 |
4.63
|
49,000 | 4.68 | 4.68 | 4.53 | 0 | 0 | 0 |
13/10/2010 |
4.68
|
81,000 | 4.63 | 4.68 | 4.53 | 0 | 0 | 0 |
12/10/2010 |
4.63
|
86,800 | 4.58 | 4.63 | 4.49 | 0 | 0 | 0 |
11/10/2010 |
4.58
|
60,400 | 4.53 | 4.63 | 4.44 | 0 | 0 | 0 |
08/10/2010 |
4.53
|
47,300 | 4.53 | 4.58 | 4.44 | 0 | 0 | 0 |
07/10/2010 |
4.53
|
16,600 | 4.44 | 4.53 | 4.44 | 0 | 0 | 0 |
06/10/2010 |
4.44
|
25,600 | 4.53 | 4.53 | 4.44 | 0 | 0 | 0 |
05/10/2010 |
4.53
|
31,000 | 4.49 | 4.53 | 4.39 | 0 | 0 | 0 |
04/10/2010 |
4.49
|
51,500 | 4.63 | 4.63 | 4.39 | 0 | 0 | 0 |
01/10/2010 |
4.63
|
13,500 | 4.68 | 4.68 | 4.63 | 0 | 0 | 0 |
30/09/2010 |
4.68
|
28,100 | 4.73 | 4.78 | 4.63 | 0 | 0 | 0 |
29/09/2010 |
4.73
|
124,200 | 4.78 | 4.87 | 4.73 | 500 | 0 | 0.0 |
28/09/2010 |
4.78
|
121,100 | 4.78 | 4.87 | 4.73 | 0 | 0 | 0 |
27/09/2010 |
4.78
|
80,600 | 4.78 | 4.82 | 4.73 | 0 | 0 | 0 |
24/09/2010 |
4.78
|
67,200 | 4.78 | 4.87 | 4.78 | 0 | 0 | 0 |
23/09/2010 |
4.78
|
76,100 | 4.82 | 4.82 | 4.78 | 0 | 0 | 0 |
22/09/2010 |
4.82
|
55,200 | 4.82 | 4.82 | 4.78 | 0 | 0 | 0 |
21/09/2010 |
4.82
|
122,500 | 4.82 | 4.87 | 4.78 | 0 | 0 | 0 |
20/09/2010 |
4.82
|
96,500 | 4.82 | 4.97 | 4.78 | 0 | 0 | 0 |
17/09/2010 |
4.82
|
101,400 | 4.82 | 4.92 | 4.82 | 8,300 | 0 | 0.1 |
16/09/2010 |
4.82
|
173,700 | 4.78 | 4.87 | 4.73 | 0 | 0 | 0 |
15/09/2010 |
4.78
|
48,200 | 4.87 | 4.87 | 4.78 | 0 | 0 | 0 |
14/09/2010 |
4.87
|
203,600 | 4.78 | 5.06 | 4.82 | 0 | 0 | 0 |