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) |
-0.50 | -2.31% | 30,521,300 | 269,846 | 5.7 |
19.95
22.15
21.15
|
2 tháng
(2024-07-22) |
-0.10 | -0.47% | 65,969,500 | 1,569,046 | 30.8 |
18.95
22.15
21.15
|
3 tháng
(2024-06-21) |
-1.35 | -6% | 107,133,200 | 34,939 | -2.2 |
18.95
23.75
21.15
|
6 tháng
(2024-03-25) |
1.78 | 9.18% | 214,387,600 | -349,552 | -4.5 |
16.28
24.22
21.15
|
12 tháng
(2023-09-25) |
6.93 | 48.78% | 324,311,400 | 141,163 | -2.1 |
11.57
24.22
21.15
|
24 tháng
(2022-09-30) |
11.06 | 109.62% | 487,160,900 | 237,493 | 0.2 |
6.23
24.22
21.15
|
36 tháng
(2021-10-05) |
1.96 | 10.22% | 646,152,100 | 916,373 | 30.0 |
6.23
25.02
21.15
|
60 tháng
(2019-10-16) |
16.96 | 404.21% | 829,983,170 | 1,540,443 | 44.9 |
3.06
25.02
21.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
4.11
|
11,500 | 4.11 | 4.16 | 4.11 | 0 | 0 | 0 |
27/01/2011 |
4.11
|
50,700 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 |
26/01/2011 |
4.11
|
4,700 | 4.07 | 4.11 | 4.07 | 0 | 0 | 0 |
25/01/2011 |
4.07
|
35,800 | 4.11 | 4.11 | 4.03 | 0 | 5,000 | -0.1 |
24/01/2011 |
4.11
|
66,900 | 4.20 | 4.20 | 4.07 | 0 | 0 | 0 |
21/01/2011 |
4.20
|
14,300 | 4.07 | 4.20 | 4.07 | 0 | 0 | 0 |
20/01/2011 |
4.07
|
52,400 | 4.11 | 4.11 | 4.03 | 0 | 3,200 | -0.0 |
19/01/2011 |
4.11
|
21,500 | 4.07 | 4.11 | 4.07 | 0 | 0 | 0 |
18/01/2011 |
4.07
|
170,800 | 4.11 | 4.16 | 4.03 | 0 | 5,000 | -0.1 |
17/01/2011 |
4.11
|
106,200 | 4.07 | 4.20 | 4.07 | 0 | 5,000 | -0.1 |
14/01/2011 |
4.07
|
109,300 | 4.03 | 4.07 | 3.99 | 0 | 0 | 0 |
13/01/2011 |
4.03
|
7,700 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 |
12/01/2011 |
4.03
|
10,100 | 3.95 | 4.03 | 3.91 | 0 | 0 | 0 |
11/01/2011 |
3.95
|
11,600 | 4.03 | 4.03 | 3.87 | 0 | 0 | 0 |
10/01/2011 |
4.03
|
52,600 | 3.99 | 4.03 | 3.91 | 0 | 0 | 0 |
07/01/2011 |
3.99
|
23,600 | 3.95 | 4.07 | 3.91 | 0 | 0 | 0 |
06/01/2011 |
3.95
|
32,800 | 4.07 | 4.28 | 3.95 | 0 | 0 | 0 |
05/01/2011 |
4.07
|
38,400 | 4.16 | 4.28 | 3.91 | 0 | 0 | 0 |
04/01/2011 |
4.16
|
26,600 | 4.11 | 4.32 | 4.03 | 0 | 0 | 0 |
31/12/2010 |
4.11
|
96,300 | 3.87 | 4.16 | 3.95 | 0 | 0 | 0 |
30/12/2010 |
3.87
|
89,600 | 3.91 | 4.24 | 3.87 | 0 | 0 | 0 |
29/12/2010 |
3.91
|
14,900 | 4.07 | 4.07 | 3.91 | 0 | 0 | 0 |
28/12/2010 |
4.07
|
25,400 | 4.07 | 4.16 | 3.91 | 0 | 0 | 0 |
27/12/2010 |
4.07
|
30,200 | 3.87 | 4.07 | 3.75 | 0 | 0 | 0 |
24/12/2010 |
3.87
|
3,900 | 3.79 | 3.91 | 3.79 | 0 | 0 | 0 |
23/12/2010 |
3.79
|
23,800 | 3.79 | 3.99 | 3.75 | 0 | 0 | 0 |
22/12/2010 |
3.79
|
5,800 | 3.95 | 4.03 | 3.75 | 0 | 0 | 0 |
21/12/2010 |
3.95
|
15,200 | 3.91 | 4.03 | 3.79 | 0 | 0 | 0 |
20/12/2010 |
3.91
|
19,400 | 4.11 | 4.16 | 3.83 | 0 | 0 | 0 |
17/12/2010 |
4.11
|
74,200 | 4.11 | 4.28 | 4.03 | 0 | 0 | 0 |
16/12/2010 |
4.11
|
59,900 | 4.40 | 4.40 | 4.11 | 0 | 0 | 0 |
15/12/2010 |
4.40
|
55,300 | 4.69 | 4.69 | 4.36 | 0 | 0 | 0 |
14/12/2010 |
4.69
|
17,600 | 4.69 | 4.89 | 4.48 | 0 | 0 | 0 |
13/12/2010 |
4.69
|
345,500 | 4.40 | 4.69 | 4.48 | 0 | 0 | 0 |
10/12/2010 |
4.40
|
58,800 | 4.44 | 4.48 | 4.24 | 0 | 0 | 0 |
09/12/2010 |
4.44
|
4,000 | 4.36 | 4.44 | 4.07 | 0 | 0 | 0 |
08/12/2010 |
4.36
|
98,400 | 4.44 | 4.64 | 4.28 | 0 | 0 | 0 |
07/12/2010 |
4.44
|
138,600 | 4.69 | 4.85 | 4.44 | 0 | 0 | 0 |
06/12/2010 |
4.69
|
164,500 | 4.48 | 4.73 | 4.36 | 45,000 | 0 | 0.5 |
03/12/2010 |
4.48
|
302,400 | 4.28 | 4.48 | 4.36 | 13,900 | 0 | 0.2 |
02/12/2010 |
4.28
|
53,100 | 3.79 | 4.28 | 3.83 | 0 | 3,000 | -0.0 |
01/12/2010 |
3.79
|
15,100 | 3.91 | 4.07 | 3.79 | 0 | 0 | 0 |
30/11/2010 |
3.91
|
20,300 | 3.87 | 4.03 | 3.87 | 0 | 0 | 0 |
29/11/2010 |
3.87
|
35,300 | 3.83 | 3.87 | 3.71 | 0 | 0 | 0 |
26/11/2010 |
3.83
|
36,300 | 3.71 | 3.87 | 3.71 | 0 | 0 | 0 |
25/11/2010 |
3.71
|
14,100 | 3.67 | 3.83 | 3.67 | 0 | 0 | 0 |
24/11/2010 |
3.67
|
22,200 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 |
23/11/2010 |
3.67
|
27,100 | 3.63 | 3.67 | 3.59 | 0 | 0 | 0 |
22/11/2010 |
3.63
|
5,800 | 3.63 | 3.79 | 3.46 | 0 | 0 | 0 |
19/11/2010 |
3.63
|
9,000 | 3.83 | 3.83 | 3.63 | 0 | 0 | 0 |
18/11/2010 |
3.83
|
4,800 | 3.63 | 3.83 | 3.50 | 0 | 0 | 0 |
17/11/2010 |
3.63
|
9,800 | 3.59 | 3.67 | 3.63 | 0 | 0 | 0 |
16/11/2010 |
3.59
|
2,900 | 3.63 | 3.87 | 3.59 | 0 | 0 | 0 |
15/11/2010 |
3.63
|
60,800 | 3.71 | 3.71 | 3.63 | 0 | 0 | 0 |
12/11/2010 |
3.71
|
122,600 | 3.87 | 3.87 | 3.59 | 0 | 0 | 0 |
11/11/2010 |
3.87
|
53,700 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 |
10/11/2010 |
3.87
|
140,800 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 |
09/11/2010 |
3.87
|
20,000 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 |
08/11/2010 |
3.95
|
16,000 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 |
05/11/2010 |
3.99
|
29,200 | 3.95 | 4.11 | 3.91 | 0 | 0 | 0 |
04/11/2010 |
3.95
|
8,400 | 3.95 | 4.03 | 3.91 | 0 | 0 | 0 |
03/11/2010 |
3.95
|
4,500 | 3.99 | 4.07 | 3.95 | 0 | 0 | 0 |
02/11/2010 |
3.99
|
15,500 | 4.03 | 4.03 | 3.91 | 0 | 0 | 0 |
01/11/2010 |
4.03
|
7,200 | 4.11 | 4.11 | 4.03 | 0 | 0 | 0 |
29/10/2010 |
4.11
|
7,000 | 4.07 | 4.11 | 4.11 | 0 | 0 | 0 |
28/10/2010 |
4.07
|
46,600 | 4.03 | 4.28 | 4.07 | 0 | 0 | 0 |
27/10/2010 |
4.03
|
45,800 | 4.16 | 4.16 | 3.87 | 0 | 0 | 0 |
26/10/2010 |
4.16
|
19,700 | 4.03 | 4.20 | 4.03 | 0 | 0 | 0 |
25/10/2010 |
4.03
|
95,300 | 4.03 | 4.11 | 3.87 | 400 | 0 | 0.0 |
22/10/2010 |
4.03
|
45,800 | 4.28 | 4.28 | 3.99 | 0 | 0 | 0 |
21/10/2010 |
4.28
|
9,600 | 4.11 | 4.28 | 4.20 | 0 | 0 | 0 |
20/10/2010 |
4.11
|
71,300 | 4.28 | 4.32 | 4.11 | 0 | 0 | 0 |
19/10/2010 |
4.28
|
10,800 | 4.44 | 4.44 | 4.28 | 0 | 0 | 0 |
18/10/2010 |
4.44
|
9,900 | 4.44 | 4.64 | 4.24 | 0 | 0 | 0 |
15/10/2010 |
4.44
|
11,100 | 4.44 | 4.56 | 4.40 | 0 | 0 | 0 |
14/10/2010 |
4.44
|
13,100 | 4.44 | 4.48 | 4.40 | 0 | 0 | 0 |
13/10/2010 |
4.44
|
12,400 | 4.44 | 4.48 | 4.40 | 0 | 0 | 0 |
12/10/2010 |
4.44
|
26,300 | 4.48 | 4.48 | 4.36 | 0 | 0 | 0 |
11/10/2010 |
4.48
|
22,200 | 4.48 | 4.56 | 4.40 | 0 | 0 | 0 |
08/10/2010 |
4.48
|
11,800 | 4.60 | 4.64 | 4.48 | 0 | 0 | 0 |
07/10/2010 |
4.60
|
20,800 | 4.64 | 4.81 | 4.48 | 0 | 0 | 0 |
06/10/2010 |
4.64
|
19,800 | 4.44 | 4.69 | 4.56 | 0 | 0 | 0 |
05/10/2010 |
4.44
|
13,200 | 4.44 | 4.56 | 4.36 | 0 | 0 | 0 |
04/10/2010 |
4.44
|
65,500 | 4.60 | 4.64 | 4.40 | 0 | 0 | 0 |
01/10/2010 |
4.60
|
5,100 | 4.64 | 4.69 | 4.60 | 0 | 0 | 0 |
30/09/2010 |
4.64
|
26,600 | 4.64 | 4.69 | 4.64 | 0 | 0 | 0 |
29/09/2010 |
4.64
|
33,500 | 4.81 | 4.81 | 4.64 | 0 | 0 | 0 |
28/09/2010 |
4.81
|
39,100 | 4.77 | 4.85 | 4.77 | 0 | 0 | 0 |
27/09/2010 |
4.77
|
13,000 | 4.69 | 4.81 | 4.73 | 0 | 0 | 0 |
24/09/2010 |
4.69
|
16,600 | 4.77 | 4.77 | 4.64 | 0 | 0 | 0 |
23/09/2010 |
4.77
|
13,900 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 |
22/09/2010 |
4.77
|
8,100 | 4.81 | 4.85 | 4.77 | 0 | 0 | 0 |
21/09/2010 |
4.81
|
24,400 | 4.89 | 4.89 | 4.81 | 0 | 0 | 0 |
20/09/2010 |
4.89
|
62,300 | 5.05 | 5.05 | 4.81 | 0 | 0 | 0 |
17/09/2010 |
5.05
|
37,200 | 4.85 | 5.05 | 4.85 | 0 | 0 | 0 |
16/09/2010 |
4.85
|
4,600 | 4.85 | 4.89 | 4.81 | 0 | 0 | 0 |
15/09/2010 |
4.85
|
30,200 | 4.89 | 4.89 | 4.81 | 0 | 0 | 0 |
14/09/2010 |
4.89
|
5,500 | 4.89 | 5.01 | 4.89 | 0 | 0 | 0 |
13/09/2010 |
4.89
|
19,900 | 4.89 | 5.01 | 4.89 | 0 | 0 | 0 |
10/09/2010 |
4.89
|
93,400 | 5.13 | 5.34 | 4.81 | 0 | 0 | 0 |