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) |
-0.70 | -5.51% | 987,300 | -55,600 | -0.7 |
11.20
12.75
12
|
2 tháng
(2024-07-22) |
-1.95 | -13.98% | 3,259,700 | -153,700 | -2.0 |
11.20
14.90
12
|
3 tháng
(2024-06-21) |
-7.10 | -37.17% | 10,759,300 | 113,288 | 2.6 |
11.20
19.10
12
|
6 tháng
(2024-03-25) |
1.90 | 18.81% | 26,849,800 | 93,314 | 2.2 |
9.64
19.90
12
|
12 tháng
(2023-09-25) |
1.30 | 12.15% | 30,241,900 | -1,595 | 1.3 |
9
19.90
12
|
24 tháng
(2022-09-30) |
3.36 | 38.95% | 45,410,900 | -56,747 | 0.5 |
8.09
19.90
12
|
36 tháng
(2021-10-05) |
-4.40 | -26.81% | 126,057,500 | -162,615 | -1.3 |
8.09
21.43
12
|
60 tháng
(2019-10-16) |
4.51 | 60.29% | 177,825,070 | -2,937,263 | -25.1 |
5.32
21.43
12
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/01/2011 |
4.73
|
11,300 | 4.62 | 4.73 | 4.62 | 0 | 0 | 0 |
12/01/2011 |
4.62
|
100 | 5.08 | 5.08 | 4.62 | 0 | 0 | 0 |
11/01/2011 |
5.08
|
0 | 5.22 | 5.08 | 5.08 | 0 | 0 | 0 |
10/01/2011 |
5.22
|
2,400 | 4.97 | 5.22 | 4.55 | 0 | 0 | 0 |
07/01/2011 |
4.97
|
1,100 | 5.50 | 5.50 | 4.97 | 0 | 0 | 0 |
06/01/2011 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
05/01/2011 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
04/01/2011 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
31/12/2010 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
30/12/2010 |
5.50
|
2,000 | 5.18 | 5.50 | 5.50 | 0 | 0 | 0 |
29/12/2010 |
5.18
|
100 | 5.04 | 5.18 | 5.18 | 0 | 0 | 0 |
28/12/2010 |
5.04
|
100 | 4.90 | 5.04 | 5.04 | 0 | 0 | 0 |
27/12/2010 |
4.90
|
8,200 | 4.55 | 4.90 | 4.55 | 0 | 0 | 0 |
24/12/2010 |
4.55
|
5,300 | 5.01 | 5.01 | 4.55 | 0 | 0 | 0 |
23/12/2010 |
5.01
|
0 | 5.04 | 5.01 | 5.01 | 0 | 0 | 0 |
22/12/2010 |
5.04
|
6,500 | 4.73 | 5.04 | 4.73 | 0 | 0 | 0 |
21/12/2010 |
4.73
|
4,200 | 5.18 | 5.18 | 4.73 | 0 | 0 | 0 |
20/12/2010 |
5.18
|
38,200 | 4.80 | 5.25 | 5.18 | 0 | 0 | 0 |
17/12/2010 |
4.80
|
17,800 | 4.48 | 4.87 | 4.55 | 0 | 0 | 0 |
16/12/2010 |
4.48
|
500 | 4.94 | 4.94 | 4.48 | 0 | 0 | 0 |
15/12/2010 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
14/12/2010 |
4.94
|
1,000 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
13/12/2010 |
4.94
|
4,000 | 4.90 | 4.94 | 4.94 | 0 | 0 | 0 |
10/12/2010 |
4.90
|
9,300 | 4.73 | 4.97 | 4.20 | 0 | 0 | 0 |
09/12/2010 |
4.73
|
1,500 | 4.90 | 4.90 | 4.55 | 0 | 0 | 0 |
08/12/2010 |
4.90
|
2,300 | 5.39 | 5.43 | 4.73 | 0 | 0 | 0 |
07/12/2010 |
5.39
|
6,000 | 5.43 | 5.43 | 4.87 | 0 | 0 | 0 |
06/12/2010 |
5.43
|
6,000 | 5.08 | 5.43 | 5.25 | 0 | 0 | 0 |
03/12/2010 |
5.08
|
2,800 | 4.83 | 5.18 | 5.08 | 0 | 0 | 0 |
02/12/2010 |
4.83
|
10,000 | 4.41 | 4.83 | 4.83 | 0 | 0 | 0 |
01/12/2010 |
4.41
|
6,500 | 4.38 | 4.76 | 4.38 | 0 | 0 | 0 |
30/11/2010 |
4.38
|
900 | 4.66 | 4.66 | 4.20 | 0 | 0 | 0 |
29/11/2010 |
4.66
|
1,000 | 4.90 | 4.90 | 4.66 | 0 | 0 | 0 |
26/11/2010 |
4.90
|
1,600 | 4.55 | 4.94 | 4.90 | 0 | 0 | 0 |
25/11/2010 |
4.55
|
3,000 | 4.87 | 4.87 | 4.55 | 0 | 0 | 0 |
24/11/2010 |
4.87
|
17,000 | 4.80 | 4.87 | 4.87 | 0 | 0 | 0 |
23/11/2010 |
4.80
|
14,100 | 4.97 | 4.97 | 4.80 | 0 | 0 | 0 |
22/11/2010 |
4.97
|
22,500 | 4.55 | 4.97 | 4.20 | 0 | 0 | 0 |
19/11/2010 |
4.55
|
19,800 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
18/11/2010 |
4.55
|
6,000 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
17/11/2010 |
4.62
|
5,000 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
16/11/2010 |
4.62
|
11,900 | 4.69 | 4.69 | 4.62 | 0 | 0 | 0 |
15/11/2010 |
4.69
|
20,100 | 4.87 | 5.25 | 4.45 | 0 | 0 | 0 |
12/11/2010 |
4.87
|
1,900 | 5.39 | 5.39 | 4.87 | 0 | 0 | 0 |
11/11/2010 |
5.39
|
9,800 | 5.43 | 5.43 | 5.39 | 0 | 0 | 0 |
10/11/2010 |
5.43
|
10,200 | 5.67 | 5.67 | 5.25 | 0 | 0 | 0 |
09/11/2010 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
08/11/2010 |
5.67
|
9,000 | 5.64 | 5.67 | 5.67 | 0 | 0 | 0 |
05/11/2010 |
5.64
|
18,800 | 5.60 | 5.67 | 5.64 | 0 | 0 | 0 |
04/11/2010 |
5.60
|
15,500 | 5.53 | 5.60 | 5.60 | 0 | 0 | 0 |
03/11/2010 |
5.53
|
500 | 5.64 | 5.67 | 5.53 | 0 | 0 | 0 |
02/11/2010 |
5.64
|
22,500 | 5.43 | 5.78 | 5.18 | 0 | 0 | 0 |
01/11/2010 |
5.43
|
24,500 | 5.92 | 5.92 | 5.36 | 0 | 0 | 0 |
29/10/2010 |
5.92
|
35,000 | 5.95 | 5.95 | 5.67 | 0 | 0 | 0 |
28/10/2010 |
5.95
|
31,000 | 6.02 | 6.51 | 5.85 | 0 | 0 | 0 |
27/10/2010 |
6.02
|
9,000 | 5.92 | 6.02 | 6.02 | 0 | 0 | 0 |
26/10/2010 |
5.92
|
7,700 | 5.85 | 5.92 | 5.88 | 0 | 0 | 0 |
25/10/2010 |
5.85
|
22,100 | 5.60 | 5.85 | 5.85 | 0 | 0 | 0 |
22/10/2010 |
5.60
|
1,200 | 5.88 | 5.95 | 5.60 | 0 | 0 | 0 |
21/10/2010 |
5.88
|
4,300 | 5.53 | 5.88 | 5.43 | 0 | 0 | 0 |
20/10/2010 |
5.53
|
14,700 | 6.09 | 6.20 | 5.53 | 0 | 0 | 0 |
19/10/2010 |
6.09
|
4,800 | 6.20 | 6.20 | 5.78 | 0 | 0 | 0 |
18/10/2010 |
6.20
|
2,700 | 6.41 | 6.41 | 5.67 | 0 | 0 | 0 |
15/10/2010 |
6.55
|
10,100 | 6.79 | 6.79 | 6.13 | 0 | 0 | 0 |
14/10/2010 |
6.79
|
6,000 | 6.34 | 6.79 | 6.79 | 0 | 0 | 0 |
13/10/2010 |
6.34
|
23,900 | 5.95 | 6.34 | 6.34 | 0 | 0 | 0 |
12/10/2010 |
5.95
|
3,400 | 6.23 | 6.90 | 5.95 | 0 | 0 | 0 |
11/10/2010 |
6.23
|
41,100 | 6.09 | 6.37 | 6.23 | 0 | 0 | 0 |
08/10/2010 |
6.09
|
11,000 | 6.09 | 6.09 | 6.06 | 0 | 0 | 0 |
07/10/2010 |
6.09
|
23,300 | 5.99 | 6.09 | 5.99 | 0 | 0 | 0 |
06/10/2010 |
5.99
|
5,600 | 5.78 | 5.99 | 5.99 | 0 | 0 | 0 |
05/10/2010 |
5.78
|
2,400 | 6.02 | 6.02 | 5.78 | 0 | 0 | 0 |
04/10/2010 |
6.02
|
16,000 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
01/10/2010 |
6.02
|
30,900 | 5.71 | 6.02 | 5.99 | 0 | 0 | 0 |
30/09/2010 |
5.71
|
16,100 | 5.64 | 5.71 | 5.71 | 0 | 0 | 0 |
29/09/2010 |
5.64
|
27,347 | 6.23 | 6.23 | 5.64 | 0 | 0 | 0 |
28/09/2010 |
6.23
|
8,200 | 6.30 | 6.30 | 6.23 | 0 | 0 | 0 |
27/09/2010 |
6.30
|
12,500 | 6.34 | 6.34 | 5.71 | 0 | 0 | 0 |
24/09/2010 |
6.34
|
28,300 | 6.30 | 6.44 | 6.30 | 0 | 0 | 0 |
23/09/2010 |
6.30
|
54,000 | 6.65 | 6.65 | 5.99 | 0 | 0 | 0 |
22/09/2010 |
6.65
|
100 | 6.13 | 6.65 | 6.65 | 0 | 0 | 0 |
21/09/2010 |
6.13
|
100 | 5.67 | 6.13 | 6.13 | 0 | 0 | 0 |
20/09/2010 |
5.67
|
16,100 | 6.30 | 6.30 | 5.67 | 0 | 0 | 0 |
17/09/2010 |
6.30
|
20,700 | 6.34 | 6.34 | 5.74 | 0 | 0 | 0 |
16/09/2010 |
6.34
|
5,800 | 6.34 | 6.37 | 6.34 | 0 | 0 | 0 |
15/09/2010 |
6.34
|
5,100 | 6.44 | 6.44 | 5.85 | 0 | 0 | 0 |
14/09/2010 |
6.44
|
5,000 | 6.30 | 6.44 | 6.44 | 0 | 0 | 0 |
13/09/2010 |
6.30
|
26,100 | 5.85 | 6.30 | 5.36 | 0 | 0 | 0 |
10/09/2010 |
5.85
|
800 | 6.27 | 6.27 | 5.85 | 0 | 0 | 0 |
09/09/2010 |
6.27
|
100 | 5.88 | 6.27 | 6.27 | 0 | 0 | 0 |
08/09/2010 |
5.88
|
8,100 | 6.30 | 6.30 | 5.88 | 0 | 0 | 0 |
07/09/2010 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
06/09/2010 |
6.30
|
500 | 6.48 | 6.48 | 6.30 | 0 | 0 | 0 |
01/09/2010 |
6.48
|
17,000 | 6.76 | 6.76 | 6.48 | 0 | 0 | 0 |
31/08/2010 |
6.76
|
1,000 | 6.48 | 6.83 | 6.72 | 0 | 0 | 0 |
30/08/2010 |
6.48
|
6,600 | 6.30 | 6.83 | 6.48 | 0 | 0 | 0 |
27/08/2010 |
6.30
|
600 | 6.27 | 6.44 | 6.30 | 0 | 0 | 0 |
26/08/2010 |
6.27
|
500 | 5.78 | 6.27 | 6.27 | 0 | 0 | 0 |
25/08/2010 |
5.78
|
37,600 | 6.27 | 6.27 | 5.71 | 0 | 0 | 0 |
24/08/2010 |
6.27
|
12,500 | 6.93 | 6.93 | 6.27 | 0 | 0 | 0 |