Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-1.30 | -3.67% | 9,900 | 100 | 0.0 |
34.10
37.95
34.10
|
2 tháng
(2024-09-16) |
-1.65 | -4.62% | 21,800 | 0 | 0 |
34.10
39
34.10
|
3 tháng
(2024-08-16) |
-3.35 | -8.95% | 28,500 | 100 | 0.0 |
34.10
39
34.10
|
6 tháng
(2024-05-20) |
-19.98 | -36.95% | 198,300 | 0 | -0.0 |
33.55
54.27
34.10
|
12 tháng
(2023-11-20) |
-29.87 | -46.69% | 476,500 | 100 | 0.0 |
33.55
63.97
34.10
|
24 tháng
(2022-11-25) |
-30.33 | -47.07% | 686,500 | -798 | -1.4 |
33.55
65.42
34.10
|
36 tháng
(2021-11-30) |
2.28 | 7.15% | 2,344,200 | -4,818 | 1.1 |
30.10
67.35
34.10
|
60 tháng
(2019-12-11) |
21.99 | 181.53% | 5,381,460 | -335,458 | -8.8 |
9.04
67.35
34.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/03/2011 |
5.58
|
43,790 | 5.32 | 5.58 | 5.39 | 0 | 0 | 0 |
09/03/2011 |
5.32
|
53,370 | 5.39 | 5.39 | 5.28 | 0 | 0 | 0 |
08/03/2011 |
5.39
|
55,820 | 5.32 | 5.51 | 5.32 | 0 | 2,080 | -0.0 |
07/03/2011 |
5.32
|
56,690 | 5.39 | 5.43 | 5.32 | 0 | 0 | 0 |
04/03/2011 |
5.39
|
43,600 | 5.39 | 5.47 | 5.36 | 0 | 0 | 0 |
03/03/2011 |
5.39
|
66,590 | 5.43 | 5.47 | 5.39 | 10,000 | 22,000 | -0.2 |
02/03/2011 |
5.43
|
64,010 | 5.62 | 5.62 | 5.39 | 0 | 0 | 0 |
01/03/2011 |
5.62
|
26,900 | 5.62 | 5.69 | 5.58 | 0 | 0 | 0 |
28/02/2011 |
5.62
|
52,290 | 5.65 | 5.69 | 5.62 | 2,180 | 4,000 | -0.0 |
25/02/2011 |
5.65
|
81,340 | 5.54 | 5.69 | 5.54 | 10,000 | 31,130 | -0.3 |
24/02/2011 |
5.54
|
99,550 | 5.69 | 5.69 | 5.43 | 0 | 10,000 | -0.1 |
23/02/2011 |
5.69
|
51,110 | 5.54 | 5.80 | 5.65 | 0 | 0 | 0 |
22/02/2011 |
5.54
|
90,080 | 5.65 | 5.65 | 5.43 | 0 | 7,010 | -0.1 |
21/02/2011 |
5.65
|
153,050 | 5.95 | 5.95 | 5.65 | 0 | 0 | 0 |
18/02/2011 |
5.95
|
63,450 | 6.10 | 6.17 | 5.95 | 0 | 0 | 0 |
17/02/2011 |
6.10
|
103,760 | 6.17 | 6.21 | 6.10 | 0 | 0 | 0 |
16/02/2011 |
6.17
|
67,830 | 6.17 | 6.25 | 6.17 | 640 | 0 | 0.0 |
15/02/2011 |
6.17
|
65,650 | 6.17 | 6.25 | 6.14 | 0 | 0 | 0 |
14/02/2011 |
6.17
|
95,450 | 6.21 | 6.29 | 6.17 | 0 | 0 | 0 |
11/02/2011 |
6.21
|
58,510 | 6.17 | 6.25 | 6.14 | 0 | 0 | 0 |
10/02/2011 |
6.17
|
25,230 | 6.14 | 6.21 | 6.10 | 0 | 0 | 0 |
09/02/2011 |
6.14
|
94,410 | 6.21 | 6.29 | 6.10 | 0 | 0 | 0 |
08/02/2011 |
6.21
|
40,930 | 6.29 | 6.32 | 6.06 | 0 | 0 | 0 |
28/01/2011 |
6.29
|
96,750 | 6.32 | 6.40 | 6.29 | 300 | 0 | 0.0 |
27/01/2011 |
6.32
|
53,240 | 6.21 | 6.32 | 6.14 | 0 | 0 | 0 |
26/01/2011 |
6.21
|
54,240 | 6.06 | 6.25 | 6.10 | 0 | 0 | 0 |
25/01/2011 |
6.06
|
206,970 | 6.03 | 6.17 | 5.99 | 0 | 0 | 0 |
24/01/2011 |
6.03
|
87,390 | 6.14 | 6.17 | 6.03 | 0 | 0 | 0 |
21/01/2011 |
6.14
|
65,170 | 6.25 | 6.36 | 6.14 | 0 | 0 | 0 |
20/01/2011 |
6.25
|
178,570 | 5.99 | 6.29 | 6.14 | 0 | 0 | 0 |
19/01/2011 |
5.99
|
312,780 | 6.29 | 6.40 | 5.99 | 0 | 0 | 0 |
18/01/2011 |
6.29
|
111,210 | 6.47 | 6.51 | 6.29 | 0 | 0 | 0 |
17/01/2011 |
6.47
|
94,760 | 6.58 | 6.66 | 6.47 | 13,660 | 0 | 0.2 |
14/01/2011 |
6.58
|
255,050 | 6.47 | 6.77 | 6.51 | 0 | 0 | 0 |
13/01/2011 |
6.47
|
272,640 | 6.17 | 6.47 | 6.21 | 0 | 0 | 0 |
12/01/2011 |
6.17
|
75,040 | 6.06 | 6.21 | 6.06 | 0 | 0 | 0 |
11/01/2011 |
6.06
|
100,530 | 6.17 | 6.32 | 6.06 | 2,560 | 0 | 0.0 |
10/01/2011 |
6.17
|
143,730 | 6.40 | 6.40 | 6.17 | 38,000 | 0 | 0.6 |
07/01/2011 |
6.40
|
57,950 | 6.36 | 6.44 | 6.36 | 0 | 0 | 0 |
06/01/2011 |
6.36
|
47,650 | 6.40 | 6.51 | 6.32 | 0 | 0 | 0 |
05/01/2011 |
6.40
|
213,360 | 6.44 | 6.55 | 6.40 | 10,000 | 0 | 0.2 |
04/01/2011 |
6.44
|
331,110 | 6.14 | 6.44 | 6.40 | 0 | 0 | 0 |
31/12/2010 |
6.14
|
31,550 | 6.14 | 6.29 | 6.14 | 0 | 0 | 0 |
30/12/2010 |
6.14
|
54,450 | 6.25 | 6.25 | 6.14 | 0 | 0 | 0 |
29/12/2010 |
6.25
|
38,200 | 6.25 | 6.32 | 6.25 | 0 | 0 | 0 |
28/12/2010 |
6.25
|
113,690 | 6.14 | 6.32 | 6.17 | 0 | 0 | 0 |
27/12/2010 |
6.14
|
53,520 | 6.03 | 6.14 | 6.03 | 0 | 0 | 0 |
24/12/2010 |
6.03
|
107,230 | 6.06 | 6.10 | 5.99 | 0 | 0 | 0 |
23/12/2010 |
6.06
|
51,810 | 6.25 | 6.25 | 6.06 | 0 | 0 | 0 |
22/12/2010 |
6.25
|
40,530 | 6.44 | 6.47 | 6.25 | 4,750 | 0 | 0.1 |
21/12/2010 |
6.44
|
97,400 | 6.36 | 6.44 | 6.10 | 23,150 | 0 | 0.4 |
20/12/2010 |
6.36
|
69,110 | 6.47 | 6.62 | 6.36 | 0 | 0 | 0 |
17/12/2010 |
6.47
|
127,490 | 6.17 | 6.47 | 6.14 | 0 | 0 | 0 |
16/12/2010 |
6.17
|
190,470 | 6.32 | 6.32 | 6.03 | 0 | 0 | 0 |
15/12/2010 |
6.32
|
401,320 | 6.62 | 6.70 | 6.32 | 10,000 | 0 | 0.2 |
14/12/2010 |
6.62
|
192,950 | 6.96 | 6.96 | 6.62 | 0 | 0 | 0 |
13/12/2010 |
6.96
|
372,440 | 6.99 | 7.25 | 6.96 | 0 | 0 | 0 |
10/12/2010 |
6.99
|
378,190 | 6.70 | 6.99 | 6.55 | 0 | 0 | 0 |
09/12/2010 |
6.70
|
251,400 | 6.44 | 6.73 | 6.21 | 0 | 0 | 0 |
08/12/2010 |
6.44
|
226,290 | 6.77 | 6.77 | 6.44 | 0 | 0 | 0 |
07/12/2010 |
6.77
|
457,640 | 6.84 | 7.18 | 6.73 | 0 | 0 | 0 |
06/12/2010 |
6.84
|
316,600 | 6.55 | 6.84 | 6.44 | 0 | 0 | 0 |
03/12/2010 |
6.55
|
253,100 | 6.25 | 6.55 | 6.40 | 0 | 0 | 0 |
02/12/2010 |
6.25
|
243,460 | 5.95 | 6.25 | 5.77 | 0 | 0 | 0 |
01/12/2010 |
5.95
|
97,000 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 |
30/11/2010 |
5.99
|
273,370 | 5.73 | 5.99 | 5.91 | 0 | 0 | 0 |
29/11/2010 |
5.73
|
46,840 | 5.69 | 5.73 | 5.62 | 0 | 0 | 0 |
26/11/2010 |
5.69
|
88,060 | 5.80 | 5.84 | 5.65 | 0 | 0 | 0 |
25/11/2010 |
5.80
|
114,400 | 5.65 | 5.91 | 5.65 | 10,000 | 0 | 0.2 |
24/11/2010 |
5.65
|
149,690 | 5.51 | 5.65 | 5.43 | 3,000 | 0 | 0.0 |
23/11/2010 |
5.51
|
44,890 | 5.39 | 5.54 | 5.47 | 0 | 0 | 0 |
22/11/2010 |
5.39
|
60,380 | 5.51 | 5.51 | 5.28 | 0 | 0 | 0 |
19/11/2010 |
5.51
|
89,310 | 5.51 | 5.58 | 5.39 | 0 | 0 | 0 |
18/11/2010 |
5.51
|
36,710 | 5.39 | 5.58 | 5.36 | 0 | 0 | 0 |
17/11/2010 |
5.39
|
55,060 | 5.24 | 5.39 | 5.21 | 0 | 10,000 | -0.1 |
16/11/2010 |
5.24
|
84,490 | 5.36 | 5.39 | 5.21 | 0 | 9,520 | -0.1 |
15/11/2010 |
5.36
|
45,270 | 5.47 | 5.54 | 5.36 | 0 | 0 | 0 |
12/11/2010 |
5.47
|
215,210 | 5.73 | 5.73 | 5.47 | 0 | 4,000 | -0.1 |
11/11/2010 |
5.73
|
34,060 | 5.77 | 5.88 | 5.73 | 0 | 0 | 0 |
10/11/2010 |
5.77
|
42,600 | 5.77 | 5.91 | 5.73 | 0 | 0 | 0 |
09/11/2010 |
5.77
|
88,210 | 5.95 | 5.95 | 5.73 | 0 | 0 | 0 |
08/11/2010 |
5.95
|
55,960 | 5.99 | 6.03 | 5.88 | 0 | 4,240 | -0.1 |
05/11/2010 |
5.99
|
138,180 | 5.88 | 6.06 | 5.95 | 0 | 34,220 | -0.6 |
04/11/2010 |
5.88
|
30,570 | 5.80 | 5.91 | 5.80 | 0 | 2,160 | -0.0 |
03/11/2010 |
5.80
|
75,870 | 5.88 | 5.91 | 5.77 | 0 | 1,510 | -0.0 |
02/11/2010 |
5.88
|
54,920 | 5.99 | 6.06 | 5.88 | 5,000 | 8,000 | -0.0 |
01/11/2010 |
5.99
|
58,660 | 6.03 | 6.14 | 5.95 | 0 | 3,000 | -0.0 |
29/10/2010 |
6.03
|
68,370 | 5.99 | 6.17 | 5.99 | 0 | 9,000 | -0.1 |
28/10/2010 |
5.99
|
190,440 | 5.73 | 5.99 | 5.80 | 0 | 40,000 | -0.6 |
27/10/2010 |
5.73
|
38,050 | 5.88 | 5.95 | 5.73 | 0 | 0 | 0 |
26/10/2010 |
5.88
|
125,370 | 5.62 | 5.88 | 5.77 | 0 | 29,000 | -0.5 |
25/10/2010 |
5.62
|
42,260 | 5.62 | 5.62 | 5.43 | 0 | 8,000 | -0.1 |
22/10/2010 |
5.62
|
87,360 | 5.69 | 5.73 | 5.58 | 0 | 3,340 | -0.1 |
21/10/2010 |
5.69
|
61,960 | 5.65 | 5.91 | 5.58 | 0 | 0 | 0 |
20/10/2010 |
5.65
|
180,670 | 5.95 | 5.95 | 5.65 | 0 | 0 | 0 |
19/10/2010 |
5.95
|
50,880 | 6.17 | 6.17 | 5.95 | 0 | 2,730 | -0.0 |
18/10/2010 |
6.17
|
27,250 | 6.17 | 6.25 | 6.06 | 0 | 3,010 | -0.1 |
15/10/2010 |
6.17
|
82,620 | 6.14 | 6.17 | 5.99 | 0 | 5,000 | -0.1 |
14/10/2010 |
6.14
|
47,040 | 6.14 | 6.25 | 6.14 | 0 | 2,050 | -0.0 |
13/10/2010 |
6.14
|
58,810 | 6.03 | 6.14 | 6.03 | 10,000 | 23,000 | -0.2 |