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) |
-0.20 | -0.70% | 69,300 | -100 | -0.0 |
28
28.50
28
|
2 tháng
(2024-07-22) |
0.20 | 0.71% | 191,900 | 0 | 0.0 |
27.90
31
28
|
3 tháng
(2024-06-21) |
0.30 | 1.07% | 331,200 | -1,200 | -0.0 |
27.90
31
28
|
6 tháng
(2024-03-25) |
-7.25 | -20.39% | 993,400 | -400 | -0.0 |
27.20
35.55
28
|
12 tháng
(2023-09-25) |
-6.70 | -19.14% | 1,040,600 | -300 | -0.0 |
27.20
42.55
28
|
24 tháng
(2022-09-30) |
7.80 | 38.05% | 1,139,400 | -319 | -0.4 |
12.65
42.55
28
|
36 tháng
(2021-10-05) |
3.08 | 12.23% | 1,519,100 | -5,219 | -1.5 |
12.65
42.55
28
|
60 tháng
(2019-10-16) |
13.88 | 96.26% | 2,766,100 | -5,689 | -1.5 |
9.04
42.55
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/01/2011 |
4.52
|
600 | 4.52 | 4.52 | 4.39 | 0 | 0 | 0 |
18/01/2011 |
4.52
|
6,760 | 4.47 | 4.64 | 4.39 | 0 | 0 | 0 |
17/01/2011 |
4.47
|
1,630 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
14/01/2011 |
4.47
|
4,300 | 4.43 | 4.52 | 4.47 | 0 | 0 | 0 |
13/01/2011 |
4.43
|
8,290 | 4.34 | 4.43 | 4.34 | 0 | 0 | 0 |
12/01/2011 |
4.34
|
1,120 | 4.26 | 4.34 | 4.21 | 0 | 0 | 0 |
11/01/2011 |
4.26
|
5,600 | 4.34 | 4.39 | 4.26 | 0 | 0 | 0 |
10/01/2011 |
4.34
|
1,970 | 4.47 | 4.47 | 4.34 | 0 | 0 | 0 |
07/01/2011 |
4.47
|
3,210 | 4.43 | 4.47 | 4.43 | 0 | 0 | 0 |
06/01/2011 |
4.43
|
1,400 | 4.47 | 4.64 | 4.43 | 0 | 0 | 0 |
05/01/2011 |
4.47
|
13,030 | 4.47 | 4.60 | 4.43 | 0 | 0 | 0 |
04/01/2011 |
4.47
|
6,000 | 4.52 | 4.52 | 4.47 | 0 | 0 | 0 |
31/12/2010 |
4.52
|
2,560 | 4.43 | 4.56 | 4.52 | 0 | 0 | 0 |
30/12/2010 |
4.43
|
5,250 | 4.47 | 4.64 | 4.43 | 0 | 0 | 0 |
29/12/2010 |
4.47
|
1,000 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
28/12/2010 |
4.47
|
6,010 | 4.43 | 4.56 | 4.39 | 0 | 0 | 0 |
27/12/2010 |
4.43
|
21,250 | 4.26 | 4.43 | 4.39 | 0 | 0 | 0 |
24/12/2010 |
4.26
|
2,500 | 4.43 | 4.43 | 4.26 | 0 | 0 | 0 |
23/12/2010 |
4.43
|
11,100 | 4.56 | 4.56 | 4.43 | 0 | 0 | 0 |
22/12/2010 |
4.56
|
7,000 | 4.73 | 4.73 | 4.56 | 0 | 0 | 0 |
21/12/2010 |
4.73
|
24,450 | 4.60 | 4.73 | 4.64 | 23,340 | 0 | 0.3 |
20/12/2010 |
4.60
|
460 | 4.56 | 4.60 | 4.60 | 0 | 0 | 0 |
17/12/2010 |
4.56
|
21,580 | 4.73 | 4.73 | 4.52 | 0 | 0 | 0 |
16/12/2010 |
4.73
|
3,100 | 4.82 | 4.82 | 4.69 | 0 | 0 | 0 |
15/12/2010 |
4.82
|
2,990 | 4.90 | 4.90 | 4.73 | 0 | 0 | 0 |
14/12/2010 |
4.90
|
22,600 | 4.82 | 4.90 | 4.64 | 0 | 0 | 0 |
13/12/2010 |
4.82
|
38,520 | 4.60 | 4.82 | 4.73 | 0 | 0 | 0 |
10/12/2010 |
4.60
|
22,390 | 4.52 | 4.60 | 4.52 | 0 | 0 | 0 |
09/12/2010 |
4.52
|
5,920 | 4.56 | 4.60 | 4.39 | 0 | 0 | 0 |
08/12/2010 |
4.56
|
20,650 | 4.73 | 4.73 | 4.56 | 0 | 0 | 0 |
07/12/2010 |
4.73
|
9,310 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 |
06/12/2010 |
4.82
|
18,390 | 4.82 | 4.90 | 4.82 | 0 | 0 | 0 |
03/12/2010 |
4.82
|
23,840 | 4.47 | 4.86 | 4.73 | 0 | 0 | 0 |
02/12/2010 |
4.47
|
15,660 | 4.69 | 4.69 | 4.47 | 0 | 0 | 0 |
01/12/2010 |
4.69
|
7,440 | 4.60 | 4.69 | 4.47 | 0 | 0 | 0 |
30/11/2010 |
4.60
|
26,120 | 4.39 | 4.60 | 4.47 | 0 | 0 | 0 |
29/11/2010 |
4.39
|
19,910 | 4.30 | 4.39 | 4.26 | 0 | 0 | 0 |
26/11/2010 |
4.30
|
28,400 | 4.17 | 4.34 | 4.17 | 0 | 0 | 0 |
25/11/2010 |
4.17
|
11,740 | 4.09 | 4.26 | 4.09 | 0 | 0 | 0 |
24/11/2010 |
4.09
|
12,490 | 3.96 | 4.13 | 4.04 | 0 | 0 | 0 |
23/11/2010 |
3.96
|
1,240 | 3.87 | 4.00 | 3.96 | 0 | 0 | 0 |
22/11/2010 |
3.87
|
2,900 | 3.96 | 3.96 | 3.83 | 0 | 0 | 0 |
19/11/2010 |
3.96
|
18,180 | 3.91 | 4.04 | 3.91 | 10,560 | 0 | 0.1 |
18/11/2010 |
3.91
|
12,140 | 3.74 | 3.91 | 3.87 | 0 | 0 | 0 |
17/11/2010 |
3.74
|
15,960 | 3.74 | 3.91 | 3.74 | 0 | 0 | 0 |
16/11/2010 |
3.74
|
21,700 | 3.91 | 3.96 | 3.74 | 0 | 0 | 0 |
15/11/2010 |
3.91
|
2,150 | 4.09 | 4.26 | 3.91 | 0 | 0 | 0 |
12/11/2010 |
4.09
|
3,950 | 4.21 | 4.21 | 4.09 | 0 | 0 | 0 |
11/11/2010 |
4.21
|
1,630 | 4.30 | 4.30 | 4.17 | 0 | 0 | 0 |
10/11/2010 |
4.30
|
3,870 | 4.21 | 4.30 | 4.21 | 0 | 0 | 0 |
09/11/2010 |
4.21
|
5,720 | 4.26 | 4.26 | 4.13 | 0 | 0 | 0 |
08/11/2010 |
4.26
|
16,200 | 4.30 | 4.39 | 4.21 | 0 | 0 | 0 |
05/11/2010 |
4.30
|
9,620 | 4.30 | 4.39 | 4.30 | 0 | 0 | 0 |
04/11/2010 |
4.30
|
2,600 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
03/11/2010 |
4.30
|
1,010 | 4.30 | 4.30 | 4.26 | 0 | 0 | 0 |
02/11/2010 |
4.30
|
4,330 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
01/11/2010 |
4.39
|
5,980 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
29/10/2010 |
4.39
|
1,500 | 4.39 | 4.43 | 4.39 | 0 | 0 | 0 |
28/10/2010 |
4.39
|
22,350 | 4.52 | 4.52 | 4.39 | 0 | 0 | 0 |
27/10/2010 |
4.52
|
8,070 | 4.52 | 4.56 | 4.47 | 0 | 0 | 0 |
26/10/2010 |
4.52
|
13,720 | 4.30 | 4.52 | 4.30 | 0 | 0 | 0 |
25/10/2010 |
4.30
|
14,650 | 4.30 | 4.47 | 4.26 | 0 | 0 | 0 |
22/10/2010 |
4.30
|
19,450 | 4.47 | 4.56 | 4.30 | 0 | 0 | 0 |
21/10/2010 |
4.47
|
16,260 | 4.69 | 4.69 | 4.47 | 0 | 0 | 0 |
20/10/2010 |
4.69
|
2,770 | 4.73 | 4.77 | 4.56 | 0 | 0 | 0 |
19/10/2010 |
4.73
|
6,680 | 4.73 | 4.77 | 4.69 | 0 | 0 | 0 |
18/10/2010 |
4.73
|
1,220 | 4.86 | 4.86 | 4.73 | 0 | 0 | 0 |
15/10/2010 |
4.86
|
2,320 | 4.73 | 4.86 | 4.64 | 0 | 0 | 0 |
14/10/2010 |
4.73
|
2,910 | 4.82 | 4.95 | 4.73 | 0 | 0 | 0 |
13/10/2010 |
4.82
|
6,820 | 4.73 | 4.82 | 4.69 | 0 | 0 | 0 |
12/10/2010 |
4.73
|
7,750 | 4.86 | 4.86 | 4.73 | 0 | 0 | 0 |
11/10/2010 |
4.86
|
2,400 | 4.86 | 4.95 | 4.86 | 0 | 0 | 0 |
08/10/2010 |
4.86
|
800 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
07/10/2010 |
4.86
|
11,100 | 4.95 | 5.03 | 4.86 | 0 | 3,000 | -0.0 |
06/10/2010 |
4.95
|
4,600 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 |
05/10/2010 |
4.95
|
4,000 | 4.99 | 4.99 | 4.86 | 0 | 0 | 0 |
04/10/2010 |
4.99
|
19,110 | 5.03 | 5.07 | 4.82 | 0 | 0 | 0 |
01/10/2010 |
5.03
|
2,060 | 5.03 | 5.07 | 4.99 | 0 | 0 | 0 |
30/09/2010 |
5.03
|
1,400 | 4.99 | 5.03 | 4.95 | 0 | 0 | 0 |
29/09/2010 |
4.99
|
16,120 | 5.07 | 5.07 | 4.99 | 0 | 0 | 0 |
28/09/2010 |
5.07
|
7,870 | 5.03 | 5.07 | 4.99 | 0 | 0 | 0 |
27/09/2010 |
5.03
|
7,200 | 5.07 | 5.07 | 5.03 | 0 | 0 | 0 |
24/09/2010 |
5.07
|
1,400 | 5.03 | 5.12 | 5.07 | 0 | 0 | 0 |
23/09/2010 |
5.03
|
16,000 | 5.03 | 5.12 | 4.99 | 0 | 0 | 0 |
22/09/2010 |
5.03
|
10,180 | 5.12 | 5.16 | 4.99 | 0 | 0 | 0 |
21/09/2010 |
5.12
|
12,440 | 5.12 | 5.25 | 5.07 | 0 | 0 | 0 |
20/09/2010 |
5.12
|
12,900 | 5.16 | 5.20 | 5.12 | 0 | 0 | 0 |
17/09/2010 |
5.16
|
9,610 | 5.03 | 5.16 | 4.95 | 0 | 0 | 0 |
16/09/2010 |
5.03
|
6,140 | 4.99 | 5.03 | 4.99 | 0 | 0 | 0 |
15/09/2010 |
4.99
|
9,960 | 5.07 | 5.16 | 4.99 | 0 | 0 | 0 |
14/09/2010 |
5.07
|
6,650 | 5.03 | 5.07 | 4.95 | 0 | 0 | 0 |
13/09/2010 |
5.03
|
9,470 | 5.16 | 5.16 | 4.99 | 0 | 0 | 0 |
10/09/2010 |
5.16
|
15,970 | 5.20 | 5.25 | 5.16 | 0 | 0 | 0 |
09/09/2010 |
5.20
|
30,300 | 4.99 | 5.20 | 5.16 | 0 | 0 | 0 |
08/09/2010 |
4.99
|
11,150 | 5.12 | 5.12 | 4.95 | 0 | 0 | 0 |
07/09/2010 |
5.12
|
18,080 | 5.29 | 5.29 | 5.07 | 0 | 0 | 0 |
06/09/2010 |
5.29
|
34,000 | 5.12 | 5.33 | 5.12 | 0 | 0 | 0 |
01/09/2010 |
5.12
|
22,270 | 5.12 | 5.12 | 4.95 | 0 | 0 | 0 |
31/08/2010 |
5.12
|
22,730 | 5.07 | 5.16 | 5.07 | 0 | 0 | 0 |
30/08/2010 |
5.07
|
18,020 | 4.86 | 5.07 | 4.95 | 0 | 0 | 0 |