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) |
0.14 | 5.43% | 210,200 | 1,000 | 0.0 |
2.47
2.72
2.72
|
2 tháng
(2024-07-22) |
0.01 | 0.37% | 333,600 | 600 | 0.0 |
2.47
2.75
2.72
|
3 tháng
(2024-06-20) |
-0.14 | -4.90% | 442,700 | 3,500 | 0.0 |
2.47
2.90
2.72
|
6 tháng
(2024-03-22) |
-0.18 | -6.21% | 2,174,800 | 8,300 | 0.0 |
2.47
3.26
2.72
|
12 tháng
(2023-09-25) |
-0.68 | -20% | 3,321,800 | 11,300 | 0.0 |
2.47
3.56
2.72
|
24 tháng
(2022-09-29) |
-1.22 | -30.96% | 8,307,300 | 63,600 | 0.6 |
2.40
4.30
2.72
|
36 tháng
(2021-10-04) |
-5.50 | -66.91% | 25,759,100 | 52,700 | 0.6 |
2.40
9.30
2.72
|
60 tháng
(2019-10-15) |
-0.30 | -9.90% | 31,489,040 | 67,680 | 0.7 |
2.40
9.30
2.72
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
4.62
|
1,870 | 4.69 | 4.77 | 4.55 | 0 | 0 | 0 |
27/01/2011 |
4.69
|
70 | 4.84 | 4.84 | 4.69 | 0 | 0 | 0 |
26/01/2011 |
4.84
|
210 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
25/01/2011 |
4.84
|
2,630 | 4.62 | 4.84 | 4.47 | 0 | 0 | 0 |
24/01/2011 |
4.62
|
54,620 | 4.77 | 4.77 | 4.62 | 0 | 0 | 0 |
21/01/2011 |
4.77
|
11,590 | 4.84 | 4.84 | 4.69 | 0 | 0 | 0 |
20/01/2011 |
4.84
|
420 | 4.91 | 4.91 | 4.84 | 0 | 0 | 0 |
19/01/2011 |
4.91
|
5,890 | 4.84 | 4.91 | 4.77 | 0 | 0 | 0 |
18/01/2011 |
4.84
|
14,210 | 4.99 | 4.99 | 4.84 | 0 | 0 | 0 |
17/01/2011 |
4.99
|
2,730 | 4.91 | 4.99 | 4.84 | 0 | 0 | 0 |
14/01/2011 |
4.91
|
5,260 | 5.06 | 5.06 | 4.84 | 100 | 0 | 0.0 |
13/01/2011 |
5.06
|
630 | 4.99 | 5.06 | 4.99 | 100 | 0 | 0.0 |
12/01/2011 |
4.99
|
32,930 | 4.99 | 5.06 | 4.77 | 0 | 0 | 0 |
11/01/2011 |
4.99
|
3,210 | 4.99 | 4.99 | 4.84 | 0 | 0 | 0 |
10/01/2011 |
4.99
|
10,580 | 4.77 | 4.99 | 4.69 | 0 | 0 | 0 |
07/01/2011 |
4.77
|
19,540 | 4.99 | 5.06 | 4.77 | 0 | 0 | 0 |
06/01/2011 |
4.99
|
87,380 | 5.06 | 5.06 | 4.84 | 0 | 0 | 0 |
05/01/2011 |
5.06
|
54,900 | 5.06 | 5.06 | 4.99 | 0 | 0 | 0 |
04/01/2011 |
5.06
|
37,530 | 5.06 | 5.13 | 4.99 | 0 | 0 | 0 |
31/12/2010 |
5.06
|
1,720 | 4.84 | 5.06 | 4.77 | 0 | 0 | 0 |
30/12/2010 |
4.84
|
16,920 | 4.99 | 5.06 | 4.77 | 0 | 0 | 0 |
29/12/2010 |
4.99
|
73,020 | 4.99 | 5.06 | 4.91 | 0 | 0 | 0 |
28/12/2010 |
4.99
|
17,610 | 4.91 | 4.99 | 4.84 | 0 | 0 | 0 |
27/12/2010 |
4.91
|
5,260 | 4.91 | 5.13 | 4.84 | 0 | 0 | 0 |
24/12/2010 |
4.91
|
57,830 | 4.84 | 4.91 | 4.84 | 0 | 0 | 0 |
23/12/2010 |
4.84
|
22,130 | 4.91 | 4.91 | 4.84 | 0 | 0 | 0 |
22/12/2010 |
4.91
|
31,580 | 4.91 | 4.91 | 4.91 | 12,390 | 0 | 0.1 |
21/12/2010 |
4.91
|
16,220 | 4.77 | 4.91 | 4.77 | 12,070 | 0 | 0.1 |
20/12/2010 |
4.77
|
4,590 | 4.91 | 5.13 | 4.77 | 0 | 0 | 0 |
17/12/2010 |
4.91
|
2,230 | 4.69 | 4.91 | 4.55 | 0 | 0 | 0 |
16/12/2010 |
4.69
|
5,120 | 4.84 | 4.99 | 4.62 | 0 | 0 | 0 |
15/12/2010 |
4.84
|
31,320 | 5.06 | 5.06 | 4.84 | 0 | 0 | 0 |
14/12/2010 |
5.06
|
8,170 | 5.13 | 5.13 | 4.99 | 0 | 0 | 0 |
13/12/2010 |
5.13
|
69,030 | 4.91 | 5.13 | 5.06 | 0 | 0 | 0 |
10/12/2010 |
4.91
|
10,410 | 4.99 | 5.13 | 4.91 | 0 | 0 | 0 |
09/12/2010 |
4.99
|
200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
08/12/2010 |
4.99
|
16,980 | 5.21 | 5.21 | 4.99 | 0 | 0 | 0 |
07/12/2010 |
5.21
|
10,730 | 5.21 | 5.35 | 5.13 | 0 | 0 | 0 |
06/12/2010 |
5.21
|
30,760 | 5.21 | 5.28 | 4.99 | 0 | 0 | 0 |
03/12/2010 |
5.21
|
45,130 | 4.99 | 5.21 | 5.06 | 0 | 0 | 0 |
02/12/2010 |
4.99
|
21,140 | 4.99 | 5.13 | 4.91 | 0 | 0 | 0 |
01/12/2010 |
4.99
|
21,020 | 4.99 | 5.13 | 4.99 | 0 | 0 | 0 |
30/11/2010 |
4.99
|
34,300 | 4.84 | 5.06 | 4.91 | 0 | 0 | 0 |
29/11/2010 |
4.84
|
8,000 | 4.84 | 4.91 | 4.84 | 0 | 0 | 0 |
26/11/2010 |
4.84
|
16,310 | 4.99 | 5.06 | 4.77 | 0 | 0 | 0 |
25/11/2010 |
4.99
|
15,830 | 4.91 | 5.13 | 4.91 | 0 | 0 | 0 |
24/11/2010 |
4.91
|
16,600 | 4.69 | 4.91 | 4.77 | 0 | 0 | 0 |
23/11/2010 |
4.69
|
26,710 | 4.47 | 4.69 | 4.40 | 0 | 0 | 0 |
22/11/2010 |
4.47
|
22,230 | 4.40 | 4.47 | 4.33 | 0 | 0 | 0 |
19/11/2010 |
4.40
|
42,470 | 4.25 | 4.40 | 4.25 | 0 | 0 | 0 |
18/11/2010 |
4.25
|
5,460 | 4.11 | 4.25 | 4.11 | 0 | 0 | 0 |
17/11/2010 |
4.11
|
9,690 | 4.18 | 4.33 | 4.11 | 0 | 0 | 0 |
16/11/2010 |
4.18
|
9,960 | 4.33 | 4.33 | 4.18 | 0 | 0 | 0 |
15/11/2010 |
4.33
|
16,380 | 4.25 | 4.33 | 4.11 | 0 | 0 | 0 |
12/11/2010 |
4.25
|
30,840 | 4.47 | 4.47 | 4.25 | 0 | 0 | 0 |
11/11/2010 |
4.47
|
2,920 | 4.40 | 4.55 | 4.40 | 0 | 0 | 0 |
10/11/2010 |
4.40
|
5,600 | 4.55 | 4.55 | 4.40 | 0 | 0 | 0 |
09/11/2010 |
4.55
|
6,890 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
08/11/2010 |
4.62
|
11,960 | 4.84 | 4.84 | 4.62 | 0 | 0 | 0 |
05/11/2010 |
4.84
|
14,810 | 4.69 | 4.91 | 4.69 | 0 | 0 | 0 |
04/11/2010 |
4.69
|
4,100 | 4.55 | 4.69 | 4.55 | 0 | 0 | 0 |
03/11/2010 |
4.55
|
14,030 | 4.77 | 4.77 | 4.55 | 0 | 0 | 0 |
02/11/2010 |
4.77
|
8,620 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
01/11/2010 |
4.84
|
8,520 | 4.99 | 4.99 | 4.77 | 0 | 0 | 0 |
29/10/2010 |
4.99
|
26,010 | 5.21 | 5.21 | 4.99 | 0 | 0 | 0 |
28/10/2010 |
5.21
|
5,630 | 5.21 | 5.21 | 5.06 | 0 | 0 | 0 |
27/10/2010 |
5.21
|
4,690 | 5.35 | 5.50 | 5.13 | 0 | 0 | 0 |
26/10/2010 |
5.35
|
28,270 | 5.13 | 5.35 | 5.13 | 0 | 0 | 0 |
25/10/2010 |
5.13
|
9,530 | 5.13 | 5.28 | 5.06 | 0 | 0 | 0 |
22/10/2010 |
5.13
|
5,260 | 5.13 | 5.21 | 5.13 | 0 | 0 | 0 |
21/10/2010 |
5.13
|
17,620 | 5.21 | 5.21 | 4.99 | 0 | 0 | 0 |
20/10/2010 |
5.21
|
33,610 | 5.43 | 5.43 | 5.21 | 0 | 0 | 0 |
19/10/2010 |
5.43
|
25,270 | 5.57 | 5.57 | 5.35 | 0 | 0 | 0 |
18/10/2010 |
5.57
|
10,820 | 5.79 | 5.94 | 5.57 | 0 | 0 | 0 |
15/10/2010 |
5.79
|
13,990 | 6.01 | 6.01 | 5.79 | 0 | 0 | 0 |
14/10/2010 |
6.01
|
54,670 | 6.31 | 6.31 | 6.01 | 0 | 0 | 0 |
13/10/2010 |
6.31
|
48,680 | 6.31 | 6.31 | 6.01 | 0 | 0 | 0 |
12/10/2010 |
6.31
|
16,170 | 6.60 | 6.60 | 6.31 | 0 | 0 | 0 |
11/10/2010 |
6.60
|
5,450 | 6.31 | 6.60 | 6.01 | 0 | 0 | 0 |
08/10/2010 |
6.31
|
2,360 | 6.60 | 6.60 | 6.31 | 0 | 0 | 0 |
07/10/2010 |
6.60
|
16,240 | 6.38 | 6.60 | 6.31 | 0 | 0 | 0 |
06/10/2010 |
6.38
|
33,670 | 6.09 | 6.38 | 6.01 | 0 | 0 | 0 |
05/10/2010 |
6.09
|
11,100 | 6.38 | 6.38 | 6.09 | 0 | 0 | 0 |
04/10/2010 |
6.38
|
23,160 | 6.67 | 6.67 | 6.38 | 100 | 0 | 0.0 |
01/10/2010 |
6.67
|
17,910 | 6.97 | 6.97 | 6.67 | 0 | 0 | 0 |
30/09/2010 |
6.97
|
27,370 | 7.26 | 7.26 | 6.97 | 0 | 0 | 0 |
29/09/2010 |
7.26
|
74,130 | 7.63 | 7.63 | 7.26 | 0 | 0 | 0 |
28/09/2010 |
7.63
|
158,600 | 7.63 | 8.07 | 7.63 | 0 | 0 | 0 |