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) |
-1.85 | -6.85% | 13,865,600 | -33,600 | -1.2 |
23.95
27.10
25.15
|
2 tháng
(2024-07-22) |
-3.85 | -13.28% | 40,263,000 | -77,475 | -2.0 |
22.80
30.60
25.15
|
3 tháng
(2024-06-21) |
-7.45 | -22.85% | 62,940,700 | 173,825 | 5.9 |
22.80
32.60
25.15
|
6 tháng
(2024-03-25) |
4.90 | 24.20% | 120,952,500 | 152,325 | 3.4 |
18.50
32.60
25.15
|
12 tháng
(2023-09-25) |
6.25 | 33.07% | 159,418,200 | 195,025 | 3.9 |
14.10
32.60
25.15
|
24 tháng
(2022-09-30) |
4.15 | 19.76% | 239,789,700 | 237,045 | 4.8 |
7.69
32.60
25.15
|
36 tháng
(2021-10-05) |
2.83 | 12.67% | 298,609,400 | 203,009 | 4.9 |
7.69
75.12
25.15
|
60 tháng
(2019-10-16) |
21.95 | 685.39% | 348,222,300 | -1,711,686 | -45.8 |
3.07
75.12
25.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
4.29
|
1,400 | 4.01 | 4.29 | 4.29 | 0 | 0 | 0 |
08/02/2011 |
4.01
|
8,000 | 3.76 | 4.01 | 4.01 | 0 | 0 | 0 |
28/01/2011 |
3.76
|
1,000 | 4.01 | 4.01 | 3.76 | 0 | 0 | 0 |
27/01/2011 |
4.01
|
0 | 4.08 | 4.01 | 4.01 | 0 | 0 | 0 |
26/01/2011 |
4.08
|
1,500 | 3.82 | 4.08 | 3.82 | 0 | 0 | 0 |
25/01/2011 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
24/01/2011 |
3.82
|
3,000 | 4.10 | 4.10 | 3.82 | 0 | 0 | 0 |
21/01/2011 |
4.10
|
1,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
20/01/2011 |
4.20
|
2,000 | 3.93 | 4.20 | 3.69 | 0 | 0 | 0 |
19/01/2011 |
3.93
|
400 | 4.08 | 4.08 | 3.93 | 0 | 0 | 0 |
18/01/2011 |
4.08
|
7,000 | 4.37 | 4.37 | 4.08 | 0 | 0 | 0 |
17/01/2011 |
4.37
|
500 | 4.70 | 4.70 | 4.37 | 0 | 0 | 0 |
14/01/2011 |
4.70
|
1,200 | 5.04 | 5.04 | 4.70 | 0 | 0 | 0 |
13/01/2011 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
12/01/2011 |
5.04
|
600 | 5.00 | 5.04 | 5.04 | 0 | 0 | 0 |
11/01/2011 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
10/01/2011 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
07/01/2011 |
5.00
|
1,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
06/01/2011 |
5.00
|
0 | 5.04 | 5.00 | 5.00 | 0 | 0 | 0 |
05/01/2011 |
5.04
|
1,000 | 4.71 | 5.04 | 4.95 | 0 | 0 | 0 |
04/01/2011 |
4.71
|
0 | 4.73 | 4.71 | 4.71 | 0 | 0 | 0 |
31/12/2010 |
4.73
|
500 | 4.42 | 4.73 | 4.66 | 0 | 0 | 0 |
30/12/2010 |
4.42
|
0 | 4.39 | 4.42 | 4.42 | 0 | 0 | 0 |
29/12/2010 |
4.39
|
5,000 | 4.71 | 4.71 | 4.39 | 0 | 0 | 0 |
28/12/2010 |
4.71
|
3,100 | 4.44 | 4.71 | 4.70 | 0 | 0 | 0 |
27/12/2010 |
4.44
|
1,000 | 4.54 | 4.54 | 4.35 | 0 | 0 | 0 |
24/12/2010 |
4.54
|
3,300 | 4.87 | 4.87 | 4.54 | 0 | 0 | 0 |
23/12/2010 |
4.87
|
1,000 | 4.85 | 4.87 | 4.87 | 0 | 0 | 0 |
22/12/2010 |
4.85
|
0 | 5.12 | 4.85 | 4.85 | 0 | 0 | 0 |
21/12/2010 |
5.12
|
900 | 5.04 | 5.12 | 4.78 | 0 | 0 | 0 |
20/12/2010 |
5.04
|
1,000 | 4.78 | 5.04 | 5.04 | 0 | 0 | 0 |
17/12/2010 |
4.78
|
3,400 | 4.78 | 4.85 | 4.78 | 0 | 0 | 0 |
16/12/2010 |
4.78
|
500 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
15/12/2010 |
4.78
|
1,000 | 4.85 | 4.85 | 4.78 | 0 | 0 | 0 |
14/12/2010 |
4.85
|
4,600 | 4.87 | 5.12 | 4.85 | 0 | 0 | 0 |
13/12/2010 |
4.87
|
12,700 | 4.52 | 4.87 | 4.70 | 0 | 0 | 0 |
10/12/2010 |
4.52
|
5,100 | 4.34 | 4.58 | 4.52 | 0 | 0 | 0 |
09/12/2010 |
4.34
|
6,300 | 4.51 | 4.51 | 4.20 | 0 | 0 | 0 |
08/12/2010 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
07/12/2010 |
4.51
|
1,900 | 4.49 | 4.70 | 4.20 | 0 | 0 | 0 |
06/12/2010 |
4.49
|
5,600 | 4.22 | 4.49 | 4.49 | 0 | 0 | 0 |
03/12/2010 |
4.22
|
19,100 | 3.93 | 4.22 | 4.12 | 0 | 0 | 0 |
02/12/2010 |
3.93
|
2,300 | 4.01 | 4.15 | 3.93 | 0 | 0 | 0 |
01/12/2010 |
4.01
|
6,800 | 3.76 | 4.01 | 3.93 | 0 | 0 | 0 |
30/11/2010 |
3.76
|
600 | 3.52 | 3.76 | 3.76 | 0 | 0 | 0 |
29/11/2010 |
3.52
|
2,200 | 3.93 | 3.93 | 3.52 | 0 | 0 | 0 |
26/11/2010 |
3.93
|
22,300 | 4.41 | 4.41 | 3.76 | 0 | 0 | 0 |
25/11/2010 |
4.41
|
10,600 | 4.13 | 4.41 | 3.86 | 0 | 0 | 0 |
24/11/2010 |
4.13
|
7,800 | 4.44 | 4.44 | 4.13 | 0 | 0 | 0 |
23/11/2010 |
4.44
|
100 | 4.10 | 4.44 | 4.44 | 0 | 0 | 0 |
22/11/2010 |
4.10
|
400 | 4.10 | 4.37 | 4.10 | 0 | 0 | 0 |
19/11/2010 |
4.10
|
500 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |
18/11/2010 |
4.29
|
1,000 | 4.44 | 4.44 | 4.29 | 0 | 0 | 0 |
17/11/2010 |
4.44
|
1,000 | 4.61 | 4.61 | 4.44 | 0 | 0 | 0 |
16/11/2010 |
4.61
|
500 | 4.59 | 4.61 | 4.61 | 0 | 0 | 0 |
15/11/2010 |
4.59
|
0 | 4.58 | 4.59 | 4.59 | 0 | 0 | 0 |
12/11/2010 |
4.58
|
1,100 | 4.56 | 4.61 | 4.56 | 0 | 0 | 0 |
11/11/2010 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
10/11/2010 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
09/11/2010 |
4.56
|
1,300 | 4.61 | 4.61 | 4.56 | 0 | 0 | 0 |
08/11/2010 |
4.61
|
1,200 | 4.78 | 5.09 | 4.61 | 0 | 0 | 0 |
05/11/2010 |
4.78
|
2,600 | 4.54 | 4.87 | 4.70 | 0 | 0 | 0 |
04/11/2010 |
4.54
|
1,000 | 4.52 | 4.58 | 4.54 | 0 | 0 | 0 |
03/11/2010 |
4.52
|
300 | 4.61 | 4.61 | 4.52 | 0 | 0 | 0 |
02/11/2010 |
4.61
|
2,000 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
01/11/2010 |
4.61
|
500 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
29/10/2010 |
4.61
|
1,000 | 4.71 | 4.71 | 4.61 | 0 | 0 | 0 |
28/10/2010 |
4.71
|
600 | 4.87 | 4.87 | 4.71 | 0 | 0 | 0 |
27/10/2010 |
4.87
|
100 | 4.75 | 4.87 | 4.87 | 0 | 0 | 0 |
26/10/2010 |
4.75
|
600 | 4.44 | 4.75 | 4.52 | 0 | 0 | 0 |
25/10/2010 |
4.44
|
500 | 4.52 | 4.52 | 4.44 | 0 | 0 | 0 |
22/10/2010 |
4.52
|
11,400 | 4.75 | 4.75 | 4.42 | 0 | 0 | 0 |
21/10/2010 |
4.75
|
11,000 | 5.09 | 5.09 | 4.75 | 0 | 0 | 0 |
20/10/2010 |
5.09
|
500 | 5.45 | 5.45 | 5.09 | 0 | 0 | 0 |
19/10/2010 |
5.45
|
8,600 | 5.72 | 5.81 | 5.45 | 0 | 0 | 0 |
18/10/2010 |
5.72
|
15,300 | 5.89 | 5.98 | 5.72 | 0 | 0 | 0 |
15/10/2010 |
5.89
|
13,600 | 6.06 | 6.06 | 5.89 | 0 | 0 | 0 |
14/10/2010 |
6.06
|
73,400 | 5.79 | 6.06 | 5.69 | 0 | 0 | 0 |
13/10/2010 |
5.79
|
56,600 | 5.72 | 5.81 | 5.63 | 0 | 0 | 0 |
12/10/2010 |
5.72
|
42,400 | 5.74 | 5.74 | 5.57 | 0 | 0 | 0 |
11/10/2010 |
5.74
|
38,900 | 5.63 | 5.74 | 5.62 | 0 | 0 | 0 |
08/10/2010 |
5.63
|
57,700 | 5.52 | 5.91 | 5.48 | 0 | 0 | 0 |
07/10/2010 |
5.52
|
42,800 | 5.62 | 5.77 | 5.40 | 0 | 0 | 0 |
06/10/2010 |
5.62
|
59,100 | 5.29 | 5.62 | 5.21 | 0 | 0 | 0 |
05/10/2010 |
5.29
|
20,100 | 5.07 | 5.38 | 5.12 | 0 | 0 | 0 |
04/10/2010 |
5.07
|
26,200 | 4.70 | 5.07 | 4.93 | 0 | 0 | 0 |
01/10/2010 |
4.70
|
6,300 | 4.93 | 4.93 | 4.70 | 0 | 0 | 0 |
30/09/2010 |
4.93
|
3,000 | 4.76 | 4.93 | 4.92 | 0 | 0 | 0 |
29/09/2010 |
4.76
|
4,000 | 5.09 | 5.11 | 4.76 | 0 | 0 | 0 |
28/09/2010 |
5.09
|
11,200 | 5.04 | 5.29 | 5.02 | 0 | 0 | 0 |
27/09/2010 |
5.04
|
9,000 | 4.99 | 5.12 | 4.95 | 0 | 0 | 0 |
24/09/2010 |
4.99
|
2,000 | 5.12 | 5.12 | 4.99 | 0 | 0 | 0 |
23/09/2010 |
5.12
|
8,200 | 5.04 | 5.12 | 4.73 | 0 | 0 | 0 |
22/09/2010 |
5.04
|
9,500 | 5.09 | 5.12 | 5.04 | 0 | 0 | 0 |
21/09/2010 |
5.09
|
17,700 | 4.76 | 5.09 | 4.78 | 0 | 0 | 0 |
20/09/2010 |
4.76
|
18,500 | 4.46 | 4.76 | 4.76 | 0 | 0 | 0 |
17/09/2010 |
4.46
|
6,400 | 4.17 | 4.46 | 4.46 | 0 | 0 | 0 |
16/09/2010 |
4.17
|
30,900 | 4.46 | 4.78 | 4.17 | 0 | 0 | 0 |
15/09/2010 |
4.46
|
3,000 | 4.78 | 4.78 | 4.46 | 0 | 0 | 0 |
14/09/2010 |
4.78
|
1,400 | 4.78 | 4.78 | 4.76 | 0 | 0 | 0 |