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) |
0.08 | 0.87% | 38,300 | 0 | 0 |
9.23
9.99
9.31
|
2 tháng
(2024-07-22) |
0.01 | 0.08% | 112,700 | 0 | 0 |
9.05
9.99
9.31
|
3 tháng
(2024-06-24) |
0.35 | 3.86% | 239,400 | -8,200 | -0.1 |
8.96
9.99
9.31
|
6 tháng
(2024-03-25) |
0.59 | 6.75% | 617,400 | -52,700 | -0.5 |
8.07
9.99
9.31
|
12 tháng
(2023-09-26) |
-0.17 | -1.76% | 1,077,600 | -254,700 | -2.3 |
8.07
9.99
9.31
|
24 tháng
(2022-10-03) |
-0.90 | -8.86% | 2,369,900 | -707,291 | -7.6 |
8.07
10.94
9.31
|
36 tháng
(2021-10-06) |
-3.16 | -25.37% | 6,475,200 | -1,151,191 | -14.5 |
8.07
14.85
9.31
|
60 tháng
(2019-10-17) |
-1.08 | -10.41% | 8,351,470 | -1,105,341 | -14.1 |
8.07
14.85
9.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/01/2011 |
4.15
|
4,060 | 4.12 | 4.21 | 4.15 | 0 | 0 | 0 |
25/01/2011 |
4.12
|
6,290 | 4.18 | 4.21 | 4.12 | 0 | 0 | 0 |
24/01/2011 |
4.18
|
38,040 | 4.21 | 4.27 | 4.18 | 0 | 0 | 0 |
21/01/2011 |
4.21
|
7,360 | 4.21 | 4.30 | 4.21 | 0 | 0 | 0 |
20/01/2011 |
4.21
|
21,690 | 4.21 | 4.24 | 4.21 | 0 | 0 | 0 |
19/01/2011 |
4.21
|
7,540 | 4.21 | 4.24 | 4.18 | 0 | 0 | 0 |
18/01/2011 |
4.21
|
13,650 | 4.27 | 4.33 | 4.21 | 0 | 20 | -0.0 |
17/01/2011 |
4.27
|
27,390 | 4.21 | 4.36 | 4.18 | 0 | 0 | 0 |
14/01/2011 |
4.21
|
25,810 | 4.15 | 4.30 | 4.09 | 0 | 0 | 0 |
13/01/2011 |
4.15
|
7,070 | 4.12 | 4.27 | 4.12 | 0 | 0 | 0 |
12/01/2011 |
4.12
|
12,710 | 4.12 | 4.18 | 4.12 | 0 | 0 | 0 |
11/01/2011 |
4.12
|
39,230 | 4.27 | 4.36 | 4.12 | 0 | 0 | 0 |
10/01/2011 |
4.27
|
19,360 | 4.33 | 4.36 | 4.21 | 200 | 0 | 0.0 |
07/01/2011 |
4.33
|
10,730 | 4.39 | 4.48 | 4.33 | 0 | 1,700 | -0.0 |
06/01/2011 |
4.39
|
11,660 | 4.42 | 4.51 | 4.39 | 0 | 0 | 0 |
05/01/2011 |
4.42
|
15,350 | 4.48 | 4.48 | 4.39 | 0 | 30 | -0.0 |
04/01/2011 |
4.48
|
10,810 | 4.48 | 4.53 | 4.45 | 0 | 0 | 0 |
31/12/2010 |
4.48
|
11,930 | 4.53 | 4.59 | 4.48 | 0 | 0 | 0 |
30/12/2010 |
4.53
|
9,080 | 4.56 | 4.59 | 4.53 | 0 | 0 | 0 |
29/12/2010 |
4.56
|
33,570 | 4.56 | 4.68 | 4.53 | 0 | 0 | 0 |
28/12/2010 |
4.56
|
35,690 | 4.48 | 4.65 | 4.51 | 0 | 0 | 0 |
27/12/2010 |
4.48
|
25,510 | 4.51 | 4.62 | 4.48 | 0 | 0 | 0 |
24/12/2010 |
4.51
|
9,380 | 4.56 | 4.59 | 4.48 | 0 | 0 | 0 |
23/12/2010 |
4.56
|
21,730 | 4.51 | 4.56 | 4.42 | 0 | 0 | 0 |
22/12/2010 |
4.51
|
44,210 | 4.53 | 4.65 | 4.51 | 13,000 | 0 | 0.2 |
21/12/2010 |
4.53
|
48,010 | 4.53 | 4.59 | 4.39 | 1,040 | 0 | 0.0 |
20/12/2010 |
4.53
|
36,430 | 4.68 | 4.80 | 4.53 | 0 | 0 | 0 |
17/12/2010 |
4.68
|
85,850 | 4.48 | 4.68 | 4.51 | 0 | 0 | 0 |
16/12/2010 |
4.48
|
70,890 | 4.62 | 4.62 | 4.42 | 20,190 | 0 | 0.3 |
15/12/2010 |
4.62
|
204,620 | 4.86 | 4.89 | 4.62 | 0 | 0 | 0 |
14/12/2010 |
4.86
|
72,200 | 5.09 | 5.09 | 4.86 | 0 | 0 | 0 |
13/12/2010 |
5.09
|
120,910 | 4.95 | 5.15 | 4.89 | 50 | 0 | 0.0 |
10/12/2010 |
4.95
|
97,200 | 4.92 | 5.04 | 4.71 | 0 | 0 | 0 |
09/12/2010 |
4.92
|
129,350 | 4.89 | 5.01 | 4.65 | 0 | 120 | -0.0 |
08/12/2010 |
4.89
|
35,360 | 5.12 | 5.12 | 4.89 | 0 | 810 | -0.0 |
07/12/2010 |
5.12
|
188,480 | 5.39 | 5.39 | 5.12 | 0 | 570 | -0.0 |
06/12/2010 |
5.39
|
83,950 | 5.48 | 5.68 | 5.21 | 0 | 1,000 | -0.0 |
03/12/2010 |
5.48
|
178,440 | 5.24 | 5.48 | 5.30 | 1,700 | 0 | 0.0 |
02/12/2010 |
5.24
|
147,350 | 5.01 | 5.24 | 4.86 | 0 | 0 | 0 |
01/12/2010 |
5.01
|
171,040 | 4.95 | 5.18 | 4.95 | 500 | 0 | 0.0 |
30/11/2010 |
4.95
|
102,000 | 4.71 | 4.95 | 4.95 | 500 | 0 | 0.0 |
29/11/2010 |
4.71
|
79,010 | 4.51 | 4.71 | 4.42 | 0 | 0 | 0 |
26/11/2010 |
4.51
|
92,610 | 4.30 | 4.51 | 4.30 | 0 | 2,000 | -0.0 |
25/11/2010 |
4.30
|
50,710 | 4.24 | 4.36 | 4.27 | 0 | 0 | 0 |
24/11/2010 |
4.24
|
6,320 | 4.27 | 4.27 | 4.12 | 0 | 0 | 0 |
23/11/2010 |
4.27
|
17,630 | 4.21 | 4.27 | 4.12 | 0 | 10,000 | -0.1 |
22/11/2010 |
4.21
|
16,580 | 4.27 | 4.27 | 4.12 | 0 | 0 | 0 |
19/11/2010 |
4.27
|
95,910 | 4.09 | 4.27 | 4.12 | 0 | 0 | 0 |
18/11/2010 |
4.09
|
66,910 | 3.92 | 4.09 | 3.98 | 0 | 0 | 0 |
17/11/2010 |
3.92
|
52,070 | 3.74 | 3.92 | 3.80 | 10,000 | 0 | 0.1 |
16/11/2010 |
3.74
|
57,870 | 3.89 | 3.89 | 3.71 | 0 | 0 | 0 |
15/11/2010 |
3.89
|
53,210 | 4.06 | 4.06 | 3.89 | 0 | 0 | 0 |
12/11/2010 |
4.06
|
61,610 | 4.09 | 4.09 | 3.92 | 0 | 0 | 0 |
11/11/2010 |
4.09
|
48,130 | 4.24 | 4.24 | 4.09 | 0 | 0 | 0 |
10/11/2010 |
4.24
|
21,500 | 4.24 | 4.27 | 4.12 | 0 | 0 | 0 |
09/11/2010 |
4.24
|
101,630 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 |
08/11/2010 |
4.45
|
55,580 | 4.59 | 4.59 | 4.42 | 0 | 0 | 0 |
05/11/2010 |
4.59
|
40,810 | 4.53 | 4.68 | 4.53 | 0 | 0 | 0 |
04/11/2010 |
4.53
|
11,050 | 4.53 | 4.68 | 4.45 | 0 | 0 | 0 |
03/11/2010 |
4.53
|
58,760 | 4.56 | 4.71 | 4.36 | 1,000 | 0 | 0.0 |
02/11/2010 |
4.56
|
124,680 | 4.80 | 4.80 | 4.56 | 1,500 | 0 | 0.0 |
01/11/2010 |
4.80
|
123,870 | 5.04 | 5.04 | 4.80 | 0 | 3,000 | -0.0 |
29/10/2010 |
5.04
|
86,560 | 5.27 | 5.27 | 5.04 | 0 | 0 | 0 |
28/10/2010 |
5.27
|
17,020 | 5.30 | 5.36 | 5.18 | 0 | 0 | 0 |
27/10/2010 |
5.30
|
15,660 | 5.42 | 5.42 | 5.30 | 0 | 0 | 0 |
26/10/2010 |
5.42
|
486,420 | 5.36 | 5.42 | 5.09 | 3,000 | 0 | 0.1 |
25/10/2010 |
5.36
|
136,210 | 5.62 | 5.62 | 5.36 | 5,500 | 0 | 0.1 |
22/10/2010 |
5.62
|
12,740 | 5.92 | 5.92 | 5.62 | 0 | 0 | 0 |
21/10/2010 |
5.92
|
110 | 6.21 | 6.21 | 5.92 | 0 | 0 | 0 |
20/10/2010 |
6.21
|
220 | 6.54 | 6.54 | 6.21 | 0 | 0 | 0 |
19/10/2010 |
6.54
|
220 | 6.86 | 6.86 | 6.54 | 0 | 0 | 0 |
18/10/2010 |
6.86
|
3,800 | 7.21 | 7.21 | 6.86 | 0 | 0 | 0 |
15/10/2010 |
7.21
|
1,050 | 7.57 | 7.57 | 7.21 | 500 | 0 | 0.0 |
14/10/2010 |
7.57
|
18,800 | 7.95 | 7.95 | 7.57 | 500 | 0 | 0.0 |
13/10/2010 |
7.95
|
540 | 8.36 | 8.36 | 7.95 | 60,000 | 0 | 1.6 |
12/10/2010 |
8.36
|
10 | 8.78 | 8.78 | 8.36 | 0 | 0 | 0 |
11/10/2010 |
8.78
|
10 | 9.22 | 9.22 | 8.78 | 0 | 0 | 0 |
08/10/2010 |
9.22
|
110 | 9.69 | 9.69 | 9.22 | 0 | 0 | 0 |
07/10/2010 |
9.69
|
1,060 | 10.19 | 10.19 | 9.69 | 0 | 0 | 0 |
06/10/2010 |
10.19
|
370 | 10.72 | 10.72 | 10.19 | 0 | 0 | 0 |
05/10/2010 |
10.72
|
10 | 11.28 | 11.28 | 10.72 | 0 | 0 | 0 |
04/10/2010 |
11.28
|
610 | 11.87 | 11.87 | 11.28 | 0 | 0 | 0 |
01/10/2010 |
11.87
|
11,080 | 12.49 | 12.49 | 11.87 | 0 | 0 | 0 |
30/09/2010 |
12.49
|
263,390 | 12.49 | 12.54 | 11.87 | 0 | 0 | 0 |
29/09/2010 |
12.49
|
273,380 | 12.34 | 12.49 | 11.78 | 0 | 0 | 0 |
28/09/2010 |
12.34
|
301,010 | 12.19 | 12.75 | 12.22 | 0 | 0 | 0 |
27/09/2010 |
12.19
|
343,210 | 11.93 | 12.22 | 11.90 | 0 | 0 | 0 |
24/09/2010 |
11.93
|
482,190 | 12.54 | 13.13 | 11.93 | 0 | 0 | 0 |
23/09/2010 |
12.54
|
281,110 | 12.66 | 12.66 | 12.04 | 0 | 100 | -0.0 |
22/09/2010 |
12.66
|
299,890 | 12.16 | 12.66 | 11.57 | 0 | 0 | 0 |
21/09/2010 |
12.16
|
238,410 | 12.78 | 13.25 | 12.16 | 0 | 0 | 0 |
20/09/2010 |
12.78
|
220,330 | 12.52 | 12.81 | 12.46 | 0 | 0 | 0 |
17/09/2010 |
12.52
|
136,370 | 12.60 | 12.93 | 12.37 | 0 | 0 | 0 |
16/09/2010 |
12.60
|
81,810 | 13.25 | 13.25 | 12.60 | 0 | 0 | 0 |
15/09/2010 |
13.25
|
130,930 | 13.55 | 13.55 | 12.87 | 0 | 0 | 0 |
14/09/2010 |
13.55
|
287,190 | 13.81 | 13.81 | 13.13 | 0 | 0 | 0 |
13/09/2010 |
13.81
|
264,400 | 13.16 | 13.81 | 12.52 | 0 | 7,500 | -0.4 |
10/09/2010 |
13.16
|
696,630 | 13.16 | 13.16 | 12.66 | 0 | 1,000 | -0.0 |
09/09/2010 |
13.16
|
653,270 | 12.66 | 13.16 | 12.04 | 0 | 0 | 0 |
08/09/2010 |
12.66
|
268,800 | 13.28 | 13.63 | 12.63 | 0 | 0 | 0 |