Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.10 | 0.89% | 7,692,500 | 50,100 | 0.5 |
11.20
11.70
11.30
|
2 tháng
(2024-09-13) |
0.20 | 1.80% | 15,065,600 | 211,400 | 2.3 |
11
11.70
11.30
|
3 tháng
(2024-08-14) |
0.10 | 0.89% | 22,234,900 | 308,100 | 3.5 |
11
12.10
11.30
|
6 tháng
(2024-05-16) |
-0.40 | -3.42% | 36,822,200 | 291,300 | 3.3 |
11
12.10
11.30
|
12 tháng
(2023-11-20) |
1.70 | 17.71% | 59,680,432 | 251,701 | 2.8 |
8.20
13.30
11.30
|
24 tháng
(2022-11-23) |
0.76 | 7.19% | 144,999,370 | 306,020 | 3.4 |
8.20
19.65
11.30
|
36 tháng
(2021-11-29) |
1.35 | 13.53% | 181,546,073 | 158,819 | 1.5 |
8.20
19.65
11.30
|
60 tháng
(2019-12-09) |
8.32 | 279.24% | 203,405,228 | -95,351 | -0.9 |
2.40
19.65
11.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/04/2011 |
4.58
|
40,800 | 4.58 | 5.07 | 4.58 | 0 | 0 | 0 |
01/04/2011 |
4.58
|
35,700 | 4.49 | 4.84 | 4.58 | 0 | 0 | 0 |
31/03/2011 |
4.49
|
34,900 | 4.27 | 4.76 | 4.44 | 0 | 0 | 0 |
30/03/2011 |
4.27
|
26,800 | 4.22 | 4.53 | 4.27 | 0 | 0 | 0 |
29/03/2011 |
4.22
|
35,800 | 4.49 | 4.53 | 4.22 | 0 | 0 | 0 |
28/03/2011 |
4.49
|
60,900 | 4.49 | 4.62 | 4.49 | 0 | 0 | 0 |
25/03/2011 |
4.49
|
56,100 | 4.44 | 4.58 | 4.44 | 0 | 0 | 0 |
24/03/2011 |
4.44
|
68,000 | 4.22 | 4.44 | 4.27 | 0 | 0 | 0 |
23/03/2011 |
4.22
|
44,300 | 4.18 | 4.27 | 4.13 | 0 | 0 | 0 |
22/03/2011 |
4.18
|
8,900 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 |
21/03/2011 |
4.22
|
10,800 | 4.18 | 4.22 | 4.13 | 0 | 0 | 0 |
18/03/2011 |
4.18
|
19,300 | 4.18 | 4.18 | 4.00 | 0 | 0 | 0 |
17/03/2011 |
4.18
|
3,600 | 4.18 | 4.18 | 4.00 | 0 | 0 | 0 |
16/03/2011 |
4.18
|
12,000 | 4.00 | 4.22 | 3.96 | 0 | 0 | 0 |
15/03/2011 |
4.00
|
5,900 | 4.04 | 4.27 | 4.00 | 0 | 0 | 0 |
14/03/2011 |
4.04
|
14,700 | 4.27 | 4.53 | 4.04 | 0 | 0 | 0 |
11/03/2011 |
4.27
|
23,000 | 4.18 | 4.40 | 4.18 | 0 | 0 | 0 |
10/03/2011 |
4.18
|
15,700 | 4.04 | 4.18 | 4.09 | 0 | 1,300 | -0.0 |
09/03/2011 |
4.04
|
8,500 | 3.91 | 4.13 | 4.04 | 0 | 0 | 0 |
08/03/2011 |
3.91
|
30,200 | 4.09 | 4.22 | 3.91 | 0 | 0 | 0 |
07/03/2011 |
4.09
|
39,200 | 4.13 | 4.40 | 4.00 | 0 | 0 | 0 |
04/03/2011 |
4.13
|
24,700 | 4.04 | 4.31 | 4.00 | 0 | 0 | 0 |
03/03/2011 |
4.04
|
10,500 | 4.09 | 4.40 | 4.04 | 0 | 0 | 0 |
02/03/2011 |
4.09
|
15,700 | 4.22 | 4.44 | 4.09 | 0 | 0 | 0 |
01/03/2011 |
4.22
|
18,600 | 4.36 | 4.36 | 4.09 | 0 | 200 | -0.0 |
28/02/2011 |
4.36
|
8,600 | 4.22 | 4.36 | 4.27 | 0 | 0 | 0 |
25/02/2011 |
4.22
|
23,100 | 4.13 | 4.31 | 4.18 | 0 | 0 | 0 |
24/02/2011 |
4.13
|
11,000 | 4.04 | 4.31 | 4.04 | 0 | 0 | 0 |
23/02/2011 |
4.04
|
16,600 | 4.00 | 4.31 | 4.04 | 0 | 0 | 0 |
22/02/2011 |
4.00
|
44,800 | 4.27 | 4.53 | 4.00 | 0 | 0 | 0 |
21/02/2011 |
4.27
|
12,400 | 4.53 | 4.53 | 4.27 | 0 | 0 | 0 |
18/02/2011 |
4.53
|
9,300 | 4.53 | 4.71 | 4.49 | 0 | 0 | 0 |
17/02/2011 |
4.53
|
13,400 | 4.71 | 4.76 | 4.53 | 0 | 0 | 0 |
16/02/2011 |
4.71
|
4,500 | 4.76 | 4.80 | 4.71 | 0 | 0 | 0 |
15/02/2011 |
4.76
|
1,600 | 4.84 | 4.84 | 4.76 | 0 | 0 | 0 |
14/02/2011 |
4.84
|
10,700 | 4.80 | 4.84 | 4.80 | 0 | 0 | 0 |
11/02/2011 |
4.80
|
24,200 | 4.89 | 4.98 | 4.71 | 0 | 0 | 0 |
10/02/2011 |
4.89
|
10,900 | 4.71 | 5.07 | 4.89 | 0 | 0 | 0 |
09/02/2011 |
4.71
|
19,700 | 4.93 | 5.07 | 4.71 | 0 | 0 | 0 |
08/02/2011 |
4.93
|
11,300 | 4.67 | 4.98 | 4.93 | 0 | 0 | 0 |
28/01/2011 |
4.67
|
22,500 | 4.76 | 4.89 | 4.67 | 0 | 0 | 0 |
27/01/2011 |
4.76
|
20,600 | 4.67 | 4.89 | 4.71 | 0 | 0 | 0 |
26/01/2011 |
4.67
|
23,600 | 4.76 | 4.93 | 4.67 | 0 | 5,000 | -0.1 |
25/01/2011 |
4.76
|
10,300 | 4.76 | 4.84 | 4.76 | 0 | 0 | 0 |
24/01/2011 |
4.76
|
10,000 | 4.80 | 5.02 | 4.76 | 0 | 0 | 0 |
21/01/2011 |
4.80
|
15,300 | 4.84 | 5.07 | 4.76 | 200 | 5,000 | -0.1 |
20/01/2011 |
4.84
|
43,700 | 4.93 | 5.16 | 4.76 | 0 | 0 | 0 |
19/01/2011 |
4.93
|
20,800 | 4.84 | 4.98 | 4.80 | 0 | 0 | 0 |
18/01/2011 |
4.84
|
34,900 | 4.89 | 5.02 | 4.76 | 0 | 0 | 0 |
17/01/2011 |
4.89
|
40,200 | 4.89 | 5.02 | 4.89 | 0 | 1,400 | -0.0 |
14/01/2011 |
4.89
|
45,600 | 4.84 | 5.02 | 4.89 | 0 | 4,000 | -0.0 |
13/01/2011 |
4.84
|
25,300 | 4.89 | 5.02 | 4.80 | 0 | 4,400 | -0.0 |
12/01/2011 |
4.89
|
52,100 | 4.93 | 5.02 | 4.76 | 0 | 0 | 0 |
11/01/2011 |
4.93
|
120,400 | 4.80 | 5.07 | 4.80 | 0 | 0 | 0 |
10/01/2011 |
4.80
|
25,800 | 4.76 | 4.84 | 4.58 | 0 | 100 | -0.0 |
07/01/2011 |
4.76
|
10,400 | 4.80 | 4.84 | 4.71 | 0 | 0 | 0 |
06/01/2011 |
4.80
|
15,400 | 4.84 | 4.84 | 4.67 | 0 | 0 | 0 |
05/01/2011 |
4.84
|
12,900 | 4.84 | 4.93 | 4.62 | 0 | 0 | 0 |
04/01/2011 |
4.84
|
97,600 | 4.58 | 4.89 | 4.80 | 1,000 | 0 | 0.0 |
31/12/2010 |
4.58
|
47,100 | 4.58 | 4.71 | 4.49 | 0 | 7,500 | -0.1 |
30/12/2010 |
4.58
|
11,600 | 4.62 | 4.67 | 4.58 | 0 | 0 | 0 |
29/12/2010 |
4.62
|
19,200 | 4.67 | 4.71 | 4.62 | 0 | 0 | 0 |
28/12/2010 |
4.67
|
11,400 | 4.62 | 4.71 | 4.62 | 0 | 0 | 0 |
27/12/2010 |
4.62
|
13,100 | 4.62 | 4.67 | 4.58 | 0 | 0 | 0 |
24/12/2010 |
4.62
|
13,900 | 4.58 | 4.67 | 4.58 | 0 | 0 | 0 |
23/12/2010 |
4.58
|
23,900 | 4.62 | 4.67 | 4.58 | 0 | 0 | 0 |
22/12/2010 |
4.62
|
36,100 | 4.58 | 4.76 | 4.58 | 0 | 0 | 0 |
21/12/2010 |
4.58
|
40,500 | 4.62 | 4.71 | 4.53 | 0 | 0 | 0 |
20/12/2010 |
4.62
|
45,300 | 4.80 | 4.89 | 4.58 | 0 | 0 | 0 |
17/12/2010 |
4.80
|
15,900 | 4.53 | 4.80 | 4.67 | 0 | 0 | 0 |
16/12/2010 |
4.53
|
25,800 | 4.84 | 4.84 | 4.53 | 0 | 0 | 0 |
15/12/2010 |
4.84
|
40,000 | 4.89 | 5.02 | 4.71 | 0 | 0 | 0 |
14/12/2010 |
4.89
|
30,300 | 5.29 | 5.42 | 4.89 | 1,000 | 0 | 0.0 |
13/12/2010 |
5.29
|
85,200 | 4.98 | 5.29 | 5.07 | 0 | 0 | 0 |
10/12/2010 |
4.98
|
37,500 | 4.98 | 5.07 | 4.84 | 0 | 0 | 0 |
09/12/2010 |
4.98
|
37,000 | 4.76 | 4.98 | 4.67 | 0 | 0 | 0 |
08/12/2010 |
4.76
|
78,200 | 5.02 | 5.33 | 4.76 | 0 | 0 | 0 |
07/12/2010 |
5.02
|
49,600 | 5.24 | 5.24 | 5.02 | 0 | 0 | 0 |
06/12/2010 |
5.24
|
40,400 | 5.33 | 5.56 | 5.20 | 0 | 0 | 0 |
03/12/2010 |
5.33
|
71,700 | 5.11 | 5.33 | 5.24 | 0 | 0 | 0 |
02/12/2010 |
5.11
|
69,400 | 4.71 | 5.20 | 4.71 | 0 | 0 | 0 |
01/12/2010 |
4.71
|
74,100 | 4.98 | 5.20 | 4.71 | 0 | 0 | 0 |
30/11/2010 |
4.98
|
71,700 | 4.76 | 5.02 | 4.98 | 0 | 0 | 0 |
29/11/2010 |
4.76
|
50,400 | 4.67 | 4.84 | 4.49 | 0 | 0 | 0 |
26/11/2010 |
4.67
|
36,100 | 4.49 | 4.76 | 4.40 | 0 | 0 | 0 |
25/11/2010 |
4.49
|
43,400 | 4.40 | 4.71 | 4.49 | 5,000 | 0 | 0.1 |
24/11/2010 |
4.40
|
4,300 | 4.44 | 4.49 | 4.40 | 0 | 0 | 0 |
23/11/2010 |
4.44
|
1,900 | 4.31 | 4.49 | 4.36 | 0 | 0 | 0 |
22/11/2010 |
4.31
|
3,900 | 4.36 | 4.49 | 4.31 | 0 | 0 | 0 |
19/11/2010 |
4.36
|
13,000 | 4.53 | 4.62 | 4.31 | 0 | 0 | 0 |
18/11/2010 |
4.53
|
26,500 | 4.40 | 4.58 | 4.49 | 0 | 0 | 0 |
17/11/2010 |
4.40
|
18,700 | 4.36 | 4.62 | 4.40 | 0 | 2,600 | -0.0 |
16/11/2010 |
4.36
|
15,000 | 4.40 | 4.49 | 4.36 | 0 | 0 | 0 |
15/11/2010 |
4.40
|
40,500 | 4.49 | 4.89 | 4.27 | 0 | 0 | 0 |
12/11/2010 |
4.49
|
30,500 | 4.67 | 4.67 | 4.40 | 4,100 | 0 | 0.0 |
11/11/2010 |
4.67
|
10,700 | 4.76 | 4.84 | 4.62 | 0 | 0 | 0 |
10/11/2010 |
4.76
|
4,900 | 4.89 | 4.89 | 4.76 | 0 | 0 | 0 |
09/11/2010 |
4.89
|
6,500 | 5.02 | 5.02 | 4.76 | 0 | 0 | 0 |
08/11/2010 |
5.02
|
8,200 | 5.02 | 5.29 | 4.98 | 1,900 | 0 | 0.0 |
05/11/2010 |
5.02
|
23,200 | 4.67 | 5.02 | 5.02 | 0 | 0 | 0 |