Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 50,800 | -7,900 | -0.3 |
31.20
32.85
32.20
|
2 tháng
(2024-07-22) |
-0.20 | -0.62% | 99,800 | -7,100 | -0.2 |
30.90
32.85
32.20
|
3 tháng
(2024-06-24) |
-2.40 | -6.94% | 191,400 | -11,507 | -0.4 |
30.90
34.60
32.20
|
6 tháng
(2024-03-25) |
-1.90 | -5.57% | 781,800 | 87,742 | 3.2 |
30.09
35.09
32.20
|
12 tháng
(2023-09-26) |
1.83 | 6.03% | 1,787,200 | 275,033 | 9.9 |
28.48
35.52
32.20
|
24 tháng
(2022-10-03) |
0 | 0% | 3,881,900 | 457,754 | 14.8 |
21.84
35.52
32.20
|
36 tháng
(2021-10-06) |
6.63 | 25.92% | 6,552,700 | 363,728 | -0.2 |
21.84
43.66
32.20
|
60 tháng
(2019-10-17) |
21.73 | 207.56% | 13,777,060 | -2,449,560 | -52.9 |
7.92
43.66
32.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
4.02
|
5,120 | 3.90 | 4.02 | 4.00 | 0 | 0 | 0 |
28/01/2011 |
3.90
|
9,110 | 3.98 | 4.00 | 3.90 | 0 | 0 | 0 |
27/01/2011 |
3.98
|
20,800 | 3.90 | 4.00 | 3.94 | 0 | 8,600 | -0.2 |
26/01/2011 |
3.90
|
6,160 | 3.87 | 3.98 | 3.87 | 0 | 0 | 0 |
25/01/2011 |
3.87
|
7,470 | 3.83 | 3.90 | 3.79 | 0 | 0 | 0 |
24/01/2011 |
3.83
|
5,080 | 3.90 | 4.00 | 3.81 | 0 | 0 | 0 |
21/01/2011 |
3.90
|
41,110 | 3.90 | 4.00 | 3.81 | 0 | 30,500 | -0.6 |
20/01/2011 |
3.90
|
16,840 | 3.96 | 4.00 | 3.83 | 0 | 0 | 0 |
19/01/2011 |
3.96
|
15,970 | 3.96 | 4.04 | 3.90 | 0 | 0 | 0 |
18/01/2011 |
3.96
|
26,800 | 3.94 | 4.06 | 3.94 | 0 | 0 | 0 |
17/01/2011 |
3.94
|
27,450 | 3.90 | 4.00 | 3.90 | 3,000 | 0 | 0.1 |
14/01/2011 |
3.90
|
12,650 | 3.96 | 4.06 | 3.90 | 9,100 | 0 | 0.2 |
13/01/2011 |
3.96
|
14,300 | 3.90 | 4.06 | 3.81 | 0 | 0 | 0 |
12/01/2011 |
3.90
|
12,190 | 3.77 | 3.90 | 3.77 | 0 | 0 | 0 |
11/01/2011 |
3.77
|
35,170 | 3.90 | 3.90 | 3.75 | 0 | 0 | 0 |
10/01/2011 |
3.90
|
23,600 | 4.06 | 4.06 | 3.90 | 0 | 0 | 0 |
07/01/2011 |
4.06
|
19,860 | 4.06 | 4.16 | 4.04 | 1,260 | 0 | 0.0 |
06/01/2011 |
4.06
|
13,850 | 4.06 | 4.10 | 4.02 | 0 | 0 | 0 |
05/01/2011 |
4.06
|
32,700 | 4.18 | 4.18 | 4.06 | 500 | 0 | 0.0 |
04/01/2011 |
4.18
|
54,180 | 4.18 | 4.31 | 4.18 | 0 | 0 | 0 |
31/12/2010 |
4.18
|
30,630 | 4.14 | 4.26 | 4.12 | 0 | 0 | 0 |
30/12/2010 |
4.14
|
19,360 | 4.20 | 4.31 | 4.14 | 0 | 0 | 0 |
29/12/2010 |
4.20
|
38,310 | 4.22 | 4.39 | 4.20 | 0 | 0 | 0 |
28/12/2010 |
4.22
|
45,640 | 4.04 | 4.22 | 4.02 | 0 | 0 | 0 |
27/12/2010 |
4.04
|
26,910 | 4.16 | 4.16 | 4.04 | 0 | 0 | 0 |
24/12/2010 |
4.16
|
40,680 | 4.28 | 4.28 | 4.10 | 0 | 0 | 0 |
23/12/2010 |
4.28
|
38,140 | 4.31 | 4.39 | 4.10 | 0 | 0 | 0 |
22/12/2010 |
4.31
|
58,690 | 4.39 | 4.43 | 4.22 | 11,560 | 0 | 0.2 |
21/12/2010 |
4.39
|
25,000 | 4.31 | 4.39 | 4.14 | 1,260 | 0 | 0.0 |
20/12/2010 |
4.31
|
53,880 | 4.41 | 4.53 | 4.31 | 880 | 0 | 0.0 |
17/12/2010 |
4.41
|
83,590 | 4.20 | 4.41 | 4.06 | 0 | 0 | 0 |
16/12/2010 |
4.20
|
136,800 | 4.41 | 4.41 | 4.20 | 4,500 | 2,500 | 0.0 |
15/12/2010 |
4.41
|
110,440 | 4.59 | 4.67 | 4.39 | 640 | 5,000 | -0.1 |
14/12/2010 |
4.59
|
208,530 | 4.82 | 4.82 | 4.59 | 500 | 0 | 0.0 |
13/12/2010 |
4.82
|
308,880 | 4.80 | 5.02 | 4.82 | 12,340 | 0 | 0.3 |
10/12/2010 |
4.80
|
271,350 | 4.57 | 4.80 | 4.61 | 5,670 | 0 | 0.1 |
09/12/2010 |
4.57
|
174,860 | 4.37 | 4.57 | 4.16 | 15,020 | 0 | 0.3 |
08/12/2010 |
4.37
|
177,700 | 4.59 | 4.65 | 4.37 | 30,000 | 0 | 0.6 |
07/12/2010 |
4.59
|
538,450 | 4.45 | 4.65 | 4.45 | 6,000 | 0 | 0.1 |
06/12/2010 |
4.45
|
91,050 | 4.24 | 4.45 | 4.43 | 3,300 | 0 | 0.1 |
03/12/2010 |
4.24
|
20,380 | 4.06 | 4.24 | 4.24 | 1,850 | 0 | 0.0 |
02/12/2010 |
4.06
|
195,470 | 3.87 | 4.06 | 4.04 | 0 | 0 | 0 |
01/12/2010 |
3.87
|
207,640 | 3.69 | 3.87 | 3.61 | 0 | 0 | 0 |
30/11/2010 |
3.69
|
132,800 | 3.53 | 3.69 | 3.55 | 0 | 0 | 0 |
29/11/2010 |
3.53
|
61,170 | 3.55 | 3.55 | 3.42 | 0 | 0 | 0 |
26/11/2010 |
3.55
|
37,070 | 3.55 | 3.61 | 3.46 | 0 | 0 | 0 |
25/11/2010 |
3.55
|
91,980 | 3.40 | 3.57 | 3.46 | 0 | 0 | 0 |
24/11/2010 |
3.40
|
79,060 | 3.28 | 3.44 | 3.24 | 0 | 0 | 0 |
23/11/2010 |
3.28
|
44,320 | 3.22 | 3.30 | 3.22 | 0 | 0 | 0 |
22/11/2010 |
3.22
|
23,020 | 3.28 | 3.28 | 3.18 | 0 | 0 | 0 |
19/11/2010 |
3.28
|
78,250 | 3.18 | 3.32 | 3.18 | 0 | 0 | 0 |
18/11/2010 |
3.18
|
47,760 | 3.03 | 3.18 | 3.03 | 0 | 0 | 0 |
17/11/2010 |
3.03
|
96,770 | 3.18 | 3.26 | 3.03 | 0 | 0 | 0 |
16/11/2010 |
3.18
|
76,010 | 3.20 | 3.20 | 3.05 | 50 | 0 | 0.0 |
15/11/2010 |
3.20
|
93,010 | 3.34 | 3.36 | 3.20 | 300 | 0 | 0.0 |
12/11/2010 |
3.34
|
44,930 | 3.51 | 3.51 | 3.34 | 0 | 0 | 0 |
11/11/2010 |
3.51
|
60,970 | 3.65 | 3.65 | 3.51 | 0 | 0 | 0 |
10/11/2010 |
3.65
|
23,710 | 3.67 | 3.73 | 3.65 | 1,600 | 0 | 0.0 |
09/11/2010 |
3.67
|
24,050 | 3.73 | 3.73 | 3.63 | 0 | 0 | 0 |
08/11/2010 |
3.73
|
29,990 | 3.85 | 3.85 | 3.73 | 800 | 0 | 0.0 |
05/11/2010 |
3.85
|
29,290 | 3.69 | 3.87 | 3.69 | 700 | 0 | 0.0 |
04/11/2010 |
3.69
|
13,670 | 3.67 | 3.69 | 3.65 | 0 | 0 | 0 |
03/11/2010 |
3.67
|
22,400 | 3.77 | 3.79 | 3.67 | 0 | 0 | 0 |
02/11/2010 |
3.77
|
14,490 | 3.83 | 3.85 | 3.77 | 0 | 0 | 0 |
01/11/2010 |
3.83
|
12,440 | 3.85 | 4.00 | 3.81 | 0 | 0 | 0 |
29/10/2010 |
3.85
|
7,850 | 3.83 | 3.92 | 3.85 | 0 | 0 | 0 |
28/10/2010 |
3.83
|
12,680 | 3.85 | 3.96 | 3.83 | 0 | 0 | 0 |
27/10/2010 |
3.85
|
16,970 | 3.96 | 4.00 | 3.85 | 0 | 0 | 0 |
26/10/2010 |
3.96
|
27,200 | 3.79 | 3.98 | 3.79 | 0 | 0 | 0 |
25/10/2010 |
3.79
|
25,900 | 3.75 | 3.90 | 3.69 | 0 | 0 | 0 |
22/10/2010 |
3.75
|
20,370 | 3.90 | 3.90 | 3.75 | 0 | 0 | 0 |
21/10/2010 |
3.90
|
20,220 | 3.92 | 4.08 | 3.90 | 0 | 0 | 0 |
20/10/2010 |
3.92
|
32,000 | 4.12 | 4.12 | 3.92 | 5,100 | 0 | 0.1 |
19/10/2010 |
4.12
|
31,030 | 4.24 | 4.31 | 4.10 | 0 | 0 | 0 |
18/10/2010 |
4.24
|
35,910 | 4.39 | 4.39 | 4.24 | 0 | 0 | 0 |
15/10/2010 |
4.39
|
13,300 | 4.41 | 4.41 | 4.31 | 0 | 0 | 0 |
14/10/2010 |
4.41
|
13,140 | 4.39 | 4.47 | 4.28 | 0 | 0 | 0 |
13/10/2010 |
4.39
|
4,170 | 4.37 | 4.41 | 4.31 | 600 | 0 | 0.0 |
12/10/2010 |
4.37
|
31,490 | 4.41 | 4.47 | 4.28 | 0 | 0 | 0 |
11/10/2010 |
4.41
|
13,590 | 4.39 | 4.41 | 4.31 | 0 | 0 | 0 |
08/10/2010 |
4.39
|
11,220 | 4.41 | 4.45 | 4.39 | 0 | 0 | 0 |
07/10/2010 |
4.41
|
21,270 | 4.55 | 4.57 | 4.41 | 0 | 0 | 0 |
06/10/2010 |
4.55
|
27,560 | 4.49 | 4.59 | 4.49 | 400 | 0 | 0.0 |
05/10/2010 |
4.49
|
39,080 | 4.49 | 4.49 | 4.31 | 0 | 0 | 0 |
04/10/2010 |
4.49
|
33,150 | 4.72 | 4.72 | 4.49 | 0 | 0 | 0 |
01/10/2010 |
4.72
|
21,270 | 4.72 | 4.74 | 4.65 | 0 | 0 | 0 |
30/09/2010 |
4.72
|
9,680 | 4.67 | 4.78 | 4.61 | 0 | 0 | 0 |
29/09/2010 |
4.67
|
12,880 | 4.78 | 4.86 | 4.67 | 0 | 0 | 0 |
28/09/2010 |
4.78
|
17,830 | 4.82 | 4.92 | 4.78 | 100 | 0 | 0.0 |
27/09/2010 |
4.82
|
18,340 | 4.72 | 4.88 | 4.67 | 0 | 0 | 0 |
24/09/2010 |
4.72
|
18,980 | 4.88 | 4.90 | 4.72 | 0 | 0 | 0 |
23/09/2010 |
4.88
|
27,370 | 4.88 | 4.92 | 4.78 | 0 | 0 | 0 |
22/09/2010 |
4.88
|
18,580 | 4.88 | 4.96 | 4.72 | 0 | 0 | 0 |
21/09/2010 |
4.88
|
34,430 | 5.00 | 5.00 | 4.88 | 0 | 0 | 0 |
20/09/2010 |
5.00
|
54,270 | 5.02 | 5.08 | 4.94 | 0 | 0 | 0 |
17/09/2010 |
5.02
|
75,230 | 4.82 | 5.02 | 4.84 | 0 | 0 | 0 |
16/09/2010 |
4.82
|
10,120 | 4.76 | 4.88 | 4.72 | 0 | 0 | 0 |
15/09/2010 |
4.76
|
30,310 | 4.76 | 4.92 | 4.63 | 330 | 0 | 0.0 |
14/09/2010 |
4.76
|
24,970 | 4.65 | 4.88 | 4.67 | 1,000 | 0 | 0.0 |
13/09/2010 |
4.65
|
70,100 | 4.88 | 4.88 | 4.65 | 0 | 670 | -0.0 |