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) |
0.40 | 2.40% | 1,800 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-21) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-25) |
2.70 | 18.79% | 226,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-25) |
6.87 | 67.18% | 763,500 | -7,038 | -0.1 |
10.23
18.20
17.10
|
24 tháng
(2022-09-30) |
3.43 | 25.13% | 878,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-05) |
5.51 | 47.58% | 1,713,448 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-16) |
11.97 | 233.25% | 4,620,883 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
4.76
|
6,800 | 4.72 | 4.80 | 4.67 | 0 | 0 | 0 |
09/02/2011 |
4.72
|
7,500 | 4.94 | 5.07 | 4.67 | 0 | 0 | 0 |
08/02/2011 |
4.94
|
100 | 4.72 | 4.94 | 4.94 | 0 | 0 | 0 |
28/01/2011 |
4.72
|
4,300 | 4.76 | 4.85 | 4.72 | 0 | 0 | 0 |
27/01/2011 |
4.76
|
5,900 | 4.67 | 4.76 | 4.72 | 0 | 0 | 0 |
26/01/2011 |
4.67
|
3,200 | 4.72 | 4.80 | 4.67 | 0 | 0 | 0 |
25/01/2011 |
4.72
|
3,100 | 4.59 | 4.72 | 4.59 | 0 | 0 | 0 |
24/01/2011 |
4.59
|
5,100 | 4.63 | 4.63 | 4.59 | 0 | 0 | 0 |
21/01/2011 |
4.63
|
3,100 | 4.67 | 4.67 | 4.63 | 0 | 0 | 0 |
20/01/2011 |
4.67
|
9,300 | 4.63 | 4.67 | 4.59 | 0 | 0 | 0 |
19/01/2011 |
4.63
|
15,600 | 4.72 | 4.72 | 4.59 | 0 | 0 | 0 |
18/01/2011 |
4.72
|
4,400 | 4.67 | 4.72 | 4.63 | 0 | 0 | 0 |
17/01/2011 |
4.67
|
10,600 | 4.76 | 4.85 | 4.67 | 0 | 0 | 0 |
14/01/2011 |
4.76
|
3,300 | 4.80 | 4.80 | 4.67 | 0 | 0 | 0 |
13/01/2011 |
4.80
|
7,100 | 4.59 | 4.89 | 4.46 | 0 | 0 | 0 |
12/01/2011 |
4.59
|
5,800 | 4.54 | 4.67 | 4.59 | 0 | 0 | 0 |
11/01/2011 |
4.54
|
22,600 | 4.76 | 4.76 | 4.54 | 0 | 0 | 0 |
10/01/2011 |
4.76
|
9,500 | 4.80 | 4.80 | 4.67 | 0 | 0 | 0 |
07/01/2011 |
4.80
|
19,600 | 4.89 | 4.98 | 4.80 | 0 | 0 | 0 |
06/01/2011 |
4.89
|
3,100 | 4.98 | 5.20 | 4.89 | 0 | 0 | 0 |
05/01/2011 |
4.98
|
14,100 | 5.24 | 5.24 | 4.94 | 0 | 0 | 0 |
04/01/2011 |
5.24
|
2,300 | 5.24 | 5.33 | 5.24 | 0 | 0 | 0 |
31/12/2010 |
5.24
|
8,500 | 5.28 | 5.28 | 5.24 | 0 | 0 | 0 |
30/12/2010 |
5.28
|
4,600 | 5.15 | 5.28 | 5.15 | 0 | 0 | 0 |
29/12/2010 |
5.15
|
1,300 | 5.37 | 5.42 | 5.15 | 0 | 0 | 0 |
28/12/2010 |
5.37
|
19,800 | 5.15 | 5.37 | 5.02 | 0 | 0 | 0 |
27/12/2010 |
5.15
|
3,300 | 5.07 | 5.20 | 5.11 | 0 | 0 | 0 |
24/12/2010 |
5.07
|
22,800 | 5.11 | 5.15 | 5.07 | 0 | 0 | 0 |
23/12/2010 |
5.11
|
8,600 | 5.24 | 5.37 | 5.11 | 0 | 0 | 0 |
22/12/2010 |
5.24
|
34,000 | 5.37 | 5.46 | 5.24 | 0 | 0 | 0 |
21/12/2010 |
5.37
|
9,000 | 5.46 | 5.50 | 5.28 | 0 | 0 | 0 |
20/12/2010 |
5.46
|
8,400 | 5.55 | 5.77 | 5.46 | 0 | 0 | 0 |
17/12/2010 |
5.55
|
21,600 | 5.24 | 5.55 | 5.24 | 0 | 0 | 0 |
16/12/2010 |
5.24
|
25,700 | 5.46 | 5.46 | 5.15 | 0 | 0 | 0 |
15/12/2010 |
5.46
|
22,900 | 5.50 | 5.77 | 5.33 | 0 | 0 | 0 |
14/12/2010 |
5.50
|
46,200 | 5.85 | 6.25 | 5.50 | 0 | 0 | 0 |
13/12/2010 |
5.85
|
76,600 | 5.59 | 5.85 | 5.77 | 0 | 0 | 0 |
10/12/2010 |
5.59
|
57,400 | 5.46 | 5.59 | 5.24 | 0 | 0 | 0 |
09/12/2010 |
5.46
|
72,800 | 5.33 | 5.55 | 5.07 | 0 | 0 | 0 |
08/12/2010 |
5.33
|
22,900 | 5.59 | 5.59 | 5.33 | 0 | 0 | 0 |
07/12/2010 |
5.59
|
51,200 | 5.85 | 5.98 | 5.59 | 0 | 0 | 0 |
06/12/2010 |
5.85
|
65,500 | 5.85 | 6.20 | 5.85 | 0 | 0 | 0 |
03/12/2010 |
5.85
|
94,700 | 5.68 | 5.85 | 5.81 | 0 | 0 | 0 |
02/12/2010 |
5.68
|
93,300 | 5.20 | 5.68 | 5.20 | 0 | 0 | 0 |
01/12/2010 |
5.20
|
53,900 | 5.24 | 5.42 | 5.20 | 0 | 0 | 0 |
30/11/2010 |
5.24
|
72,900 | 5.07 | 5.24 | 5.15 | 0 | 0 | 0 |
29/11/2010 |
5.07
|
39,100 | 4.89 | 5.07 | 4.59 | 0 | 0 | 0 |
26/11/2010 |
4.89
|
68,900 | 4.94 | 5.15 | 4.72 | 0 | 0 | 0 |
25/11/2010 |
4.94
|
54,500 | 4.76 | 5.02 | 4.89 | 0 | 0 | 0 |
24/11/2010 |
4.76
|
11,100 | 4.76 | 4.80 | 4.67 | 0 | 0 | 0 |
23/11/2010 |
4.76
|
24,900 | 4.59 | 4.80 | 4.59 | 0 | 0 | 0 |
22/11/2010 |
4.59
|
16,300 | 4.80 | 4.80 | 4.54 | 0 | 0 | 0 |
19/11/2010 |
4.80
|
41,300 | 4.85 | 5.02 | 4.72 | 0 | 0 | 0 |
18/11/2010 |
4.85
|
56,400 | 4.63 | 4.85 | 4.80 | 0 | 0 | 0 |
17/11/2010 |
4.63
|
3,900 | 4.59 | 4.63 | 4.54 | 0 | 0 | 0 |
16/11/2010 |
4.59
|
39,200 | 4.67 | 4.67 | 4.46 | 0 | 0 | 0 |
15/11/2010 |
4.67
|
24,000 | 4.80 | 4.80 | 4.67 | 0 | 0 | 0 |
12/11/2010 |
4.80
|
23,900 | 4.94 | 4.94 | 4.67 | 0 | 0 | 0 |
11/11/2010 |
4.94
|
16,300 | 4.94 | 5.02 | 4.94 | 0 | 0 | 0 |
10/11/2010 |
4.94
|
16,600 | 5.02 | 5.24 | 4.94 | 0 | 0 | 0 |
09/11/2010 |
5.02
|
50,700 | 5.33 | 5.33 | 5.02 | 0 | 0 | 0 |
08/11/2010 |
5.33
|
4,800 | 5.50 | 5.50 | 5.33 | 0 | 0 | 0 |
05/11/2010 |
5.50
|
19,900 | 5.24 | 5.55 | 5.42 | 0 | 0 | 0 |
04/11/2010 |
5.24
|
12,700 | 5.24 | 5.33 | 5.24 | 0 | 0 | 0 |
03/11/2010 |
5.24
|
26,200 | 5.37 | 5.37 | 5.20 | 0 | 0 | 0 |
02/11/2010 |
5.37
|
40,100 | 5.59 | 5.59 | 5.37 | 0 | 0 | 0 |
01/11/2010 |
5.59
|
4,500 | 5.63 | 5.68 | 5.59 | 0 | 0 | 0 |
29/10/2010 |
5.63
|
29,200 | 5.59 | 5.85 | 5.55 | 0 | 0 | 0 |
28/10/2010 |
5.59
|
11,000 | 5.50 | 5.63 | 5.50 | 0 | 0 | 0 |
27/10/2010 |
5.50
|
17,900 | 5.85 | 5.85 | 5.50 | 0 | 0 | 0 |
26/10/2010 |
5.85
|
33,200 | 5.55 | 5.85 | 5.72 | 0 | 0 | 0 |
25/10/2010 |
5.55
|
61,700 | 5.50 | 5.59 | 5.42 | 0 | 0 | 0 |
22/10/2010 |
5.50
|
20,800 | 5.77 | 5.85 | 5.37 | 0 | 0 | 0 |
21/10/2010 |
5.77
|
18,100 | 5.68 | 5.81 | 5.68 | 0 | 0 | 0 |
20/10/2010 |
5.68
|
74,300 | 6.03 | 6.03 | 5.63 | 0 | 0 | 0 |
19/10/2010 |
6.03
|
35,800 | 6.33 | 6.38 | 5.94 | 0 | 0 | 0 |
18/10/2010 |
6.33
|
18,800 | 6.42 | 6.46 | 6.29 | 0 | 0 | 0 |
15/10/2010 |
6.42
|
27,800 | 6.42 | 6.81 | 6.42 | 4,000 | 0 | 0.1 |
14/10/2010 |
6.42
|
17,300 | 6.46 | 6.60 | 6.42 | 0 | 0 | 0 |
13/10/2010 |
6.46
|
11,400 | 6.38 | 6.51 | 6.20 | 0 | 0 | 0 |
12/10/2010 |
6.38
|
34,100 | 6.51 | 6.51 | 6.33 | 0 | 0 | 0 |
11/10/2010 |
6.51
|
9,500 | 6.51 | 6.55 | 6.46 | 0 | 0 | 0 |
08/10/2010 |
6.51
|
19,600 | 6.60 | 6.73 | 6.51 | 0 | 0 | 0 |
07/10/2010 |
6.60
|
19,000 | 6.86 | 6.86 | 6.60 | 0 | 0 | 0 |
06/10/2010 |
6.86
|
31,400 | 6.77 | 6.86 | 6.64 | 0 | 0 | 0 |
05/10/2010 |
6.77
|
24,800 | 6.42 | 6.77 | 6.11 | 0 | 0 | 0 |
04/10/2010 |
6.42
|
64,500 | 6.77 | 6.77 | 6.38 | 0 | 0 | 0 |
01/10/2010 |
6.77
|
42,200 | 6.99 | 7.29 | 6.73 | 0 | 0 | 0 |
30/09/2010 |
6.99
|
25,600 | 7.03 | 7.08 | 6.94 | 0 | 0 | 0 |
29/09/2010 |
7.03
|
47,400 | 7.16 | 7.29 | 7.03 | 0 | 0 | 0 |
28/09/2010 |
7.16
|
51,900 | 7.25 | 7.60 | 7.16 | 0 | 0 | 0 |
27/09/2010 |
7.25
|
27,000 | 7.25 | 7.34 | 6.86 | 0 | 0 | 0 |
24/09/2010 |
7.25
|
20,500 | 7.21 | 7.38 | 7.21 | 0 | 0 | 0 |
23/09/2010 |
7.21
|
56,900 | 7.38 | 7.43 | 6.99 | 0 | 0 | 0 |
22/09/2010 |
7.38
|
35,200 | 7.34 | 7.64 | 7.29 | 0 | 0 | 0 |
21/09/2010 |
7.34
|
45,300 | 7.69 | 7.69 | 7.29 | 0 | 0 | 0 |
20/09/2010 |
7.69
|
258,300 | 7.25 | 7.73 | 7.60 | 0 | 0 | 0 |
17/09/2010 |
7.25
|
153,100 | 6.86 | 7.25 | 6.99 | 0 | 0 | 0 |
16/09/2010 |
6.86
|
32,300 | 6.77 | 6.86 | 6.73 | 0 | 0 | 0 |
15/09/2010 |
6.77
|
27,500 | 7.03 | 7.03 | 6.68 | 0 | 0 | 0 |