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) |
0.15 | 1.02% | 5,742,500 | -18,300 | -0.3 |
14.70
15
14.90
|
2 tháng
(2024-07-22) |
0.10 | 0.68% | 12,549,000 | -90,700 | -1.3 |
14.70
15
14.90
|
3 tháng
(2024-06-21) |
0 | 0% | 18,413,500 | -215,500 | -3.2 |
14.70
15.15
14.90
|
6 tháng
(2024-03-25) |
0 | 0% | 47,015,400 | -65,805 | -0.9 |
14.65
15.40
14.90
|
12 tháng
(2023-09-25) |
1.20 | 8.76% | 100,507,700 | 66,295 | 1.3 |
13.45
15.50
14.90
|
24 tháng
(2022-09-30) |
0 | 0% | 213,484,900 | 21,590 | 0.6 |
12.85
16.20
14.90
|
36 tháng
(2021-10-05) |
-0.19 | -1.28% | 364,292,700 | 31,923 | -1.1 |
12.82
19.12
14.90
|
60 tháng
(2019-10-16) |
8.10 | 119.15% | 737,941,010 | -492,137 | -10.4 |
6.03
25.25
14.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
5.28
|
21,390 | 5.25 | 5.31 | 5.22 | 500 | 0 | 0.0 |
27/01/2011 |
5.25
|
16,940 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 |
26/01/2011 |
5.25
|
30,960 | 5.22 | 5.28 | 5.15 | 0 | 0 | 0 |
25/01/2011 |
5.22
|
37,310 | 5.37 | 5.40 | 5.15 | 0 | 0 | 0 |
24/01/2011 |
5.37
|
43,210 | 5.43 | 5.43 | 5.22 | 0 | 0 | 0 |
21/01/2011 |
5.43
|
8,350 | 5.46 | 5.46 | 5.31 | 0 | 0 | 0 |
20/01/2011 |
5.46
|
80,940 | 5.40 | 5.55 | 5.43 | 0 | 0 | 0 |
19/01/2011 |
5.40
|
68,060 | 5.15 | 5.40 | 5.15 | 0 | 0 | 0 |
18/01/2011 |
5.15
|
88,330 | 5.34 | 5.34 | 5.12 | 0 | 0 | 0 |
17/01/2011 |
5.34
|
64,120 | 5.34 | 5.55 | 5.34 | 0 | 0 | 0 |
14/01/2011 |
5.34
|
22,710 | 5.31 | 5.37 | 5.25 | 0 | 0 | 0 |
13/01/2011 |
5.31
|
17,330 | 5.25 | 5.31 | 5.12 | 0 | 0 | 0 |
12/01/2011 |
5.25
|
17,000 | 5.15 | 5.25 | 5.09 | 200 | 500 | -0.0 |
11/01/2011 |
5.15
|
77,670 | 5.25 | 5.25 | 5.09 | 0 | 0 | 0 |
10/01/2011 |
5.25
|
67,500 | 5.34 | 5.34 | 5.19 | 38,000 | 0 | 0.7 |
07/01/2011 |
5.34
|
22,060 | 5.46 | 5.46 | 5.34 | 0 | 0 | 0 |
06/01/2011 |
5.46
|
22,510 | 5.49 | 5.49 | 5.31 | 0 | 0 | 0 |
05/01/2011 |
5.49
|
15,400 | 5.49 | 5.49 | 5.40 | 0 | 0 | 0 |
04/01/2011 |
5.49
|
6,990 | 5.46 | 5.52 | 5.46 | 0 | 0 | 0 |
31/12/2010 |
5.46
|
25,180 | 5.46 | 5.52 | 5.37 | 0 | 0 | 0 |
30/12/2010 |
5.46
|
16,220 | 5.46 | 5.49 | 5.43 | 0 | 0 | 0 |
29/12/2010 |
5.46
|
27,930 | 5.58 | 5.70 | 5.46 | 0 | 0 | 0 |
28/12/2010 |
5.58
|
48,610 | 5.52 | 5.76 | 5.52 | 0 | 0 | 0 |
27/12/2010 |
5.52
|
45,270 | 5.49 | 5.70 | 5.46 | 0 | 0 | 0 |
24/12/2010 |
5.49
|
41,560 | 5.58 | 5.61 | 5.40 | 10,000 | 0 | 0.2 |
23/12/2010 |
5.58
|
99,090 | 5.85 | 5.85 | 5.58 | 0 | 0 | 0 |
22/12/2010 |
5.85
|
45,360 | 5.94 | 5.94 | 5.67 | 0 | 0 | 0 |
21/12/2010 |
5.94
|
144,680 | 5.79 | 5.94 | 5.58 | 40,330 | 0 | 0.8 |
20/12/2010 |
5.79
|
86,560 | 5.97 | 6.16 | 5.79 | 0 | 0 | 0 |
17/12/2010 |
5.97
|
123,970 | 5.76 | 6.00 | 5.76 | 0 | 0 | 0 |
16/12/2010 |
5.76
|
160,960 | 6.06 | 6.06 | 5.76 | 0 | 0 | 0 |
15/12/2010 |
6.06
|
172,370 | 5.97 | 6.16 | 5.79 | 0 | 0 | 0 |
14/12/2010 |
5.97
|
391,770 | 6.22 | 6.43 | 5.91 | 0 | 0 | 0 |
13/12/2010 |
6.22
|
260,420 | 5.94 | 6.22 | 6.19 | 0 | 0 | 0 |
10/12/2010 |
5.94
|
227,310 | 5.67 | 5.94 | 5.73 | 0 | 0 | 0 |
09/12/2010 |
5.67
|
166,000 | 5.67 | 5.94 | 5.46 | 0 | 0 | 0 |
08/12/2010 |
5.67
|
196,060 | 5.94 | 5.94 | 5.67 | 0 | 0 | 0 |
07/12/2010 |
5.94
|
311,350 | 6.25 | 6.46 | 5.94 | 0 | 0 | 0 |
06/12/2010 |
6.25
|
468,280 | 6.46 | 6.76 | 6.19 | 2,600 | 0 | 0.1 |
03/12/2010 |
6.46
|
64,160 | 6.16 | 6.46 | 6.46 | 0 | 0 | 0 |
02/12/2010 |
6.16
|
258,500 | 5.88 | 6.16 | 6.06 | 0 | 0 | 0 |
01/12/2010 |
5.88
|
241,360 | 5.61 | 5.88 | 5.76 | 0 | 0 | 0 |
30/11/2010 |
5.61
|
678,890 | 5.37 | 5.61 | 5.40 | 0 | 0 | 0 |
29/11/2010 |
5.37
|
25,790 | 5.37 | 5.37 | 5.31 | 0 | 0 | 0 |
26/11/2010 |
5.37
|
107,540 | 5.43 | 5.52 | 5.31 | 0 | 0 | 0 |
25/11/2010 |
5.43
|
146,690 | 5.25 | 5.49 | 5.12 | 6,020 | 0 | 0.1 |
24/11/2010 |
5.25
|
226,340 | 5.28 | 5.31 | 5.09 | 0 | 0 | 0 |
23/11/2010 |
5.28
|
170,220 | 5.12 | 5.31 | 5.06 | 2,000 | 0 | 0.0 |
22/11/2010 |
5.12
|
57,990 | 4.94 | 5.19 | 4.73 | 100 | 0 | 0.0 |
19/11/2010 |
4.94
|
96,530 | 5.15 | 5.34 | 4.94 | 0 | 0 | 0 |
18/11/2010 |
5.15
|
182,440 | 5.37 | 5.43 | 5.12 | 0 | 0 | 0 |
17/11/2010 |
5.37
|
43,240 | 5.64 | 5.64 | 5.37 | 100 | 0 | 0.0 |
16/11/2010 |
5.64
|
465,480 | 5.91 | 5.91 | 5.64 | 351,000 | 129,800 | 4.2 |
15/11/2010 |
5.91
|
10 | 6.22 | 6.22 | 5.91 | 0 | 0 | 0 |
12/11/2010 |
6.22
|
1,110 | 6.52 | 6.52 | 6.22 | 1,000 | 0 | 0.0 |
11/11/2010 |
6.52
|
1,400 | 6.85 | 6.85 | 6.52 | 1,000 | 0 | 0.0 |
10/11/2010 |
6.85
|
220 | 7.19 | 7.19 | 6.85 | 100 | 0 | 0.0 |
09/11/2010 |
7.19
|
70 | 7.55 | 7.55 | 7.19 | 0 | 0 | 0 |
08/11/2010 |
7.55
|
5,210 | 7.94 | 7.94 | 7.55 | 0 | 0 | 0 |
05/11/2010 |
7.94
|
12,250 | 8.10 | 8.10 | 7.79 | 0 | 0 | 0 |
04/11/2010 |
8.10
|
10 | 7.73 | 8.10 | 8.10 | 0 | 0 | 0 |
03/11/2010 |
7.73
|
320 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
02/11/2010 |
7.73
|
2,020 | 7.73 | 7.73 | 7.58 | 0 | 0 | 0 |
01/11/2010 |
7.73
|
1,900 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
29/10/2010 |
7.73
|
8,680 | 7.73 | 7.94 | 7.61 | 0 | 0 | 0 |
28/10/2010 |
7.73
|
5,500 | 7.73 | 7.73 | 7.46 | 0 | 0 | 0 |
27/10/2010 |
7.73
|
8,940 | 7.70 | 7.73 | 7.43 | 0 | 0 | 0 |
26/10/2010 |
7.70
|
5,100 | 7.58 | 7.94 | 7.58 | 0 | 0 | 0 |
25/10/2010 |
7.58
|
28,370 | 7.34 | 7.58 | 6.97 | 0 | 0 | 0 |
22/10/2010 |
7.34
|
9,000 | 7.43 | 7.43 | 7.34 | 0 | 0 | 0 |
21/10/2010 |
7.43
|
10,080 | 7.58 | 7.58 | 7.31 | 0 | 0 | 0 |
20/10/2010 |
7.58
|
33,840 | 7.58 | 7.58 | 7.22 | 0 | 0 | 0 |
19/10/2010 |
7.58
|
17,280 | 7.61 | 7.61 | 7.43 | 0 | 0 | 0 |
18/10/2010 |
7.61
|
30,440 | 7.67 | 7.67 | 7.43 | 0 | 0 | 0 |
15/10/2010 |
7.67
|
24,070 | 7.70 | 7.70 | 7.58 | 100 | 0 | 0.0 |
14/10/2010 |
7.70
|
37,660 | 7.73 | 7.73 | 7.61 | 0 | 0 | 0 |
13/10/2010 |
7.73
|
24,120 | 7.73 | 7.73 | 7.61 | 0 | 0 | 0 |
12/10/2010 |
7.73
|
25,270 | 7.82 | 7.82 | 7.64 | 0 | 0 | 0 |
11/10/2010 |
7.82
|
36,730 | 7.82 | 7.85 | 7.73 | 0 | 0 | 0 |
08/10/2010 |
7.82
|
51,210 | 7.88 | 7.97 | 7.82 | 0 | 0 | 0 |
07/10/2010 |
7.88
|
38,800 | 7.91 | 7.97 | 7.76 | 0 | 0 | 0 |
06/10/2010 |
7.91
|
23,860 | 7.97 | 8.04 | 7.64 | 0 | 0 | 0 |
05/10/2010 |
7.97
|
3,170 | 7.73 | 8.04 | 7.37 | 0 | 0 | 0 |
04/10/2010 |
7.73
|
610 | 8.10 | 8.43 | 7.73 | 0 | 0 | 0 |
01/10/2010 |
8.10
|
4,010 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
30/09/2010 |
8.10
|
6,850 | 7.88 | 8.10 | 7.88 | 100 | 0 | 0.0 |
29/09/2010 |
7.88
|
10,180 | 8.22 | 8.22 | 7.82 | 0 | 0 | 0 |
28/09/2010 |
8.22
|
800 | 8.07 | 8.31 | 8.19 | 0 | 0 | 0 |
27/09/2010 |
8.07
|
3,410 | 7.91 | 8.13 | 8.04 | 0 | 0 | 0 |
24/09/2010 |
7.91
|
3,040 | 8.25 | 8.37 | 7.91 | 0 | 0 | 0 |
23/09/2010 |
8.25
|
2,500 | 8.34 | 8.34 | 8.01 | 0 | 0 | 0 |
22/09/2010 |
8.34
|
23,500 | 8.31 | 8.37 | 8.31 | 0 | 0 | 0 |
21/09/2010 |
8.31
|
30,900 | 8.28 | 8.49 | 7.94 | 0 | 0 | 0 |
20/09/2010 |
8.28
|
4,200 | 8.34 | 8.61 | 8.28 | 0 | 0 | 0 |
17/09/2010 |
8.34
|
8,330 | 8.01 | 8.34 | 7.76 | 0 | 0 | 0 |
16/09/2010 |
8.01
|
40,430 | 8.37 | 8.37 | 8.01 | 0 | 0 | 0 |
15/09/2010 |
8.37
|
15,040 | 8.79 | 8.82 | 8.37 | 0 | 0 | 0 |
14/09/2010 |
8.79
|
2,710 | 8.55 | 8.79 | 8.55 | 0 | 0 | 0 |
13/09/2010 |
8.55
|
72,370 | 8.98 | 8.98 | 8.55 | 0 | 0 | 0 |
10/09/2010 |
8.98
|
66,830 | 8.95 | 8.98 | 8.52 | 0 | 0 | 0 |