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) |
-0.19 | -3.40% | 178,100 | -7,600 | -0.0 |
5.31
5.59
5.40
|
2 tháng
(2024-07-22) |
-0.20 | -3.60% | 603,000 | -100,516 | -0.6 |
5.26
5.94
5.40
|
3 tháng
(2024-06-21) |
-0.09 | -1.67% | 905,300 | -101,816 | -0.6 |
5.26
5.94
5.40
|
6 tháng
(2024-03-25) |
-0.05 | -0.84% | 1,797,700 | -150,616 | -0.9 |
5.18
5.94
5.40
|
12 tháng
(2023-09-25) |
0.38 | 7.66% | 3,525,900 | -26,746 | -0.2 |
4.58
5.94
5.40
|
24 tháng
(2022-09-30) |
-0.41 | -7.06% | 9,814,400 | 138,831 | -1.2 |
4.21
5.96
5.40
|
36 tháng
(2021-10-05) |
-1.92 | -26.25% | 33,895,800 | 132,025 | 0.2 |
4.21
9.52
5.40
|
60 tháng
(2019-10-16) |
2.80 | 107.32% | 41,863,450 | 82,735 | -0.3 |
1.91
9.52
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
4.81
|
65,790 | 4.81 | 4.86 | 4.67 | 0 | 0 | 0 |
28/01/2011 |
4.81
|
79,470 | 4.86 | 4.86 | 4.76 | 0 | 0 | 0 |
27/01/2011 |
4.86
|
134,020 | 4.81 | 4.86 | 4.76 | 0 | 0 | 0 |
26/01/2011 |
4.81
|
57,820 | 4.81 | 4.86 | 4.76 | 0 | 0 | 0 |
25/01/2011 |
4.81
|
154,910 | 4.76 | 4.86 | 4.72 | 0 | 0 | 0 |
24/01/2011 |
4.76
|
231,970 | 4.90 | 5.00 | 4.76 | 0 | 0 | 0 |
21/01/2011 |
4.90
|
174,660 | 4.95 | 5.00 | 4.90 | 0 | 0 | 0 |
20/01/2011 |
4.95
|
310,150 | 4.86 | 5.09 | 4.81 | 0 | 0 | 0 |
19/01/2011 |
4.86
|
79,760 | 4.86 | 4.90 | 4.81 | 0 | 0 | 0 |
18/01/2011 |
4.86
|
128,580 | 5.00 | 5.04 | 4.86 | 0 | 0 | 0 |
17/01/2011 |
5.00
|
333,980 | 4.90 | 5.14 | 4.95 | 0 | 0 | 0 |
14/01/2011 |
4.90
|
293,210 | 4.67 | 4.90 | 4.67 | 0 | 0 | 0 |
13/01/2011 |
4.67
|
88,790 | 4.72 | 4.76 | 4.67 | 0 | 0 | 0 |
12/01/2011 |
4.72
|
139,040 | 4.62 | 4.72 | 4.62 | 0 | 0 | 0 |
11/01/2011 |
4.62
|
155,950 | 4.72 | 4.72 | 4.58 | 0 | 0 | 0 |
10/01/2011 |
4.72
|
152,750 | 4.86 | 4.86 | 4.67 | 0 | 0 | 0 |
07/01/2011 |
4.86
|
87,500 | 4.86 | 4.95 | 4.86 | 0 | 0 | 0 |
06/01/2011 |
4.86
|
66,580 | 4.86 | 4.90 | 4.81 | 0 | 0 | 0 |
05/01/2011 |
4.86
|
61,500 | 4.90 | 5.09 | 4.86 | 0 | 0 | 0 |
04/01/2011 |
4.90
|
62,320 | 4.86 | 5.04 | 4.90 | 0 | 0 | 0 |
31/12/2010 |
4.86
|
100,700 | 4.86 | 5.00 | 4.76 | 0 | 0 | 0 |
30/12/2010 |
4.86
|
82,580 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 |
29/12/2010 |
4.95
|
106,620 | 5.09 | 5.18 | 4.95 | 0 | 0 | 0 |
28/12/2010 |
5.09
|
156,050 | 4.86 | 5.09 | 4.86 | 0 | 0 | 0 |
27/12/2010 |
4.86
|
111,190 | 4.86 | 4.95 | 4.81 | 0 | 0 | 0 |
24/12/2010 |
4.86
|
261,000 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 |
23/12/2010 |
4.95
|
80,900 | 5.14 | 5.14 | 4.90 | 0 | 0 | 0 |
22/12/2010 |
5.14
|
83,500 | 5.09 | 5.28 | 5.09 | 20,000 | 0 | 0.2 |
21/12/2010 |
5.09
|
202,350 | 5.09 | 5.28 | 4.90 | 18,550 | 0 | 0.2 |
20/12/2010 |
5.09
|
248,560 | 5.32 | 5.42 | 5.09 | 2,500 | 0 | 0.0 |
17/12/2010 |
5.32
|
112,160 | 5.14 | 5.32 | 5.09 | 0 | 0 | 0 |
16/12/2010 |
5.14
|
347,100 | 5.37 | 5.37 | 5.14 | 0 | 0 | 0 |
15/12/2010 |
5.37
|
690,020 | 5.65 | 5.65 | 5.37 | 0 | 0 | 0 |
14/12/2010 |
5.65
|
311,440 | 5.93 | 5.93 | 5.65 | 0 | 0 | 0 |
13/12/2010 |
5.93
|
717,730 | 5.84 | 6.12 | 5.84 | 0 | 0 | 0 |
10/12/2010 |
5.84
|
593,330 | 5.60 | 5.89 | 5.70 | 0 | 0 | 0 |
09/12/2010 |
5.60
|
719,620 | 5.37 | 5.60 | 5.37 | 0 | 0 | 0 |
08/12/2010 |
5.37
|
547,950 | 5.60 | 5.89 | 5.32 | 0 | 0 | 0 |
07/12/2010 |
5.60
|
1,211,300 | 5.51 | 5.75 | 5.51 | 0 | 0 | 0 |
06/12/2010 |
5.51
|
541,710 | 5.28 | 5.51 | 5.37 | 0 | 0 | 0 |
03/12/2010 |
5.28
|
536,020 | 5.04 | 5.28 | 5.23 | 0 | 0 | 0 |
02/12/2010 |
5.04
|
166,070 | 4.81 | 5.04 | 4.72 | 0 | 0 | 0 |
01/12/2010 |
4.81
|
150,780 | 4.81 | 5.04 | 4.67 | 0 | 0 | 0 |
30/11/2010 |
4.81
|
308,820 | 4.62 | 4.81 | 4.72 | 0 | 0 | 0 |
29/11/2010 |
4.62
|
40,180 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 |
26/11/2010 |
4.62
|
38,310 | 4.62 | 4.72 | 4.53 | 0 | 0 | 0 |
25/11/2010 |
4.62
|
174,120 | 4.44 | 4.62 | 4.39 | 0 | 0 | 0 |
24/11/2010 |
4.44
|
90,880 | 4.39 | 4.53 | 4.25 | 0 | 0 | 0 |
23/11/2010 |
4.39
|
41,980 | 4.39 | 4.48 | 4.34 | 0 | 0 | 0 |
22/11/2010 |
4.39
|
60,500 | 4.48 | 4.48 | 4.30 | 3,190 | 0 | 0.0 |
19/11/2010 |
4.48
|
142,680 | 4.44 | 4.58 | 4.39 | 0 | 0 | 0 |
18/11/2010 |
4.44
|
153,300 | 4.25 | 4.44 | 4.34 | 0 | 0 | 0 |
17/11/2010 |
4.25
|
144,620 | 4.11 | 4.30 | 4.06 | 0 | 0 | 0 |
16/11/2010 |
4.11
|
176,280 | 4.30 | 4.30 | 4.11 | 0 | 0 | 0 |
15/11/2010 |
4.30
|
120,480 | 4.44 | 4.58 | 4.30 | 0 | 0 | 0 |
12/11/2010 |
4.44
|
215,350 | 4.62 | 4.62 | 4.44 | 0 | 0 | 0 |
11/11/2010 |
4.62
|
118,920 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 |
10/11/2010 |
4.72
|
98,970 | 4.72 | 4.76 | 4.72 | 0 | 0 | 0 |
09/11/2010 |
4.72
|
159,850 | 4.81 | 4.81 | 4.67 | 0 | 0 | 0 |
08/11/2010 |
4.81
|
48,140 | 5.00 | 5.00 | 4.81 | 0 | 0 | 0 |
05/11/2010 |
5.00
|
89,850 | 4.95 | 5.09 | 4.95 | 0 | 0 | 0 |
04/11/2010 |
4.95
|
96,490 | 4.81 | 4.95 | 4.81 | 0 | 0 | 0 |
03/11/2010 |
4.81
|
116,690 | 4.86 | 4.86 | 4.81 | 0 | 0 | 0 |
02/11/2010 |
4.86
|
133,010 | 4.90 | 4.95 | 4.86 | 0 | 0 | 0 |
01/11/2010 |
4.90
|
123,100 | 4.95 | 5.04 | 4.86 | 0 | 0 | 0 |
29/10/2010 |
4.95
|
136,510 | 4.95 | 5.09 | 4.90 | 0 | 0 | 0 |
28/10/2010 |
4.95
|
128,610 | 5.00 | 5.04 | 4.95 | 0 | 0 | 0 |
27/10/2010 |
5.00
|
199,650 | 5.14 | 5.14 | 5.00 | 0 | 0 | 0 |
26/10/2010 |
5.14
|
261,940 | 4.90 | 5.14 | 5.00 | 0 | 0 | 0 |
25/10/2010 |
4.90
|
93,350 | 4.86 | 4.90 | 4.76 | 0 | 0 | 0 |
22/10/2010 |
4.86
|
219,670 | 4.90 | 4.95 | 4.81 | 0 | 0 | 0 |
21/10/2010 |
4.90
|
196,210 | 4.95 | 5.00 | 4.90 | 0 | 0 | 0 |
20/10/2010 |
4.95
|
406,430 | 5.09 | 5.09 | 4.86 | 0 | 0 | 0 |
19/10/2010 |
5.09
|
196,320 | 5.18 | 5.18 | 5.04 | 400 | 0 | 0.0 |
18/10/2010 |
5.18
|
108,490 | 5.23 | 5.28 | 5.18 | 0 | 0 | 0 |
15/10/2010 |
5.23
|
76,870 | 5.28 | 5.32 | 5.23 | 0 | 0 | 0 |
14/10/2010 |
5.28
|
88,360 | 5.28 | 5.32 | 5.28 | 0 | 0 | 0 |
13/10/2010 |
5.28
|
105,380 | 5.28 | 5.32 | 5.28 | 0 | 0 | 0 |
12/10/2010 |
5.28
|
128,660 | 5.32 | 5.37 | 5.28 | 0 | 0 | 0 |
11/10/2010 |
5.32
|
67,320 | 5.32 | 5.37 | 5.32 | 0 | 0 | 0 |
08/10/2010 |
5.32
|
165,320 | 5.32 | 5.42 | 5.28 | 0 | 0 | 0 |
07/10/2010 |
5.32
|
295,040 | 5.46 | 5.51 | 5.32 | 0 | 47,000 | -0.5 |
06/10/2010 |
5.46
|
146,470 | 5.28 | 5.46 | 5.28 | 0 | 10,450 | -0.1 |
05/10/2010 |
5.28
|
273,430 | 5.23 | 5.28 | 5.18 | 0 | 0 | 0 |
04/10/2010 |
5.23
|
339,180 | 5.46 | 5.46 | 5.23 | 0 | 0 | 0 |
01/10/2010 |
5.46
|
77,640 | 5.51 | 5.56 | 5.46 | 0 | 0 | 0 |
30/09/2010 |
5.51
|
109,170 | 5.51 | 5.56 | 5.46 | 0 | 0 | 0 |
29/09/2010 |
5.51
|
132,130 | 5.60 | 5.70 | 5.51 | 0 | 0 | 0 |
28/09/2010 |
5.60
|
274,290 | 5.51 | 5.65 | 5.51 | 0 | 0 | 0 |
27/09/2010 |
5.51
|
233,070 | 5.60 | 5.60 | 5.51 | 0 | 0 | 0 |
24/09/2010 |
5.60
|
98,160 | 5.56 | 5.60 | 5.51 | 0 | 0 | 0 |
23/09/2010 |
5.56
|
308,260 | 5.65 | 5.65 | 5.46 | 0 | 0 | 0 |
22/09/2010 |
5.65
|
152,840 | 5.60 | 5.70 | 5.56 | 0 | 0 | 0 |
21/09/2010 |
5.60
|
163,040 | 5.75 | 5.75 | 5.56 | 20 | 1,190 | -0.0 |
20/09/2010 |
5.75
|
309,130 | 5.84 | 5.93 | 5.75 | 0 | 0 | 0 |
17/09/2010 |
5.84
|
385,430 | 5.60 | 5.84 | 5.65 | 0 | 0 | 0 |
16/09/2010 |
5.60
|
172,200 | 5.56 | 5.60 | 5.42 | 0 | 0 | 0 |
15/09/2010 |
5.56
|
532,470 | 5.70 | 5.70 | 5.42 | 0 | 0 | 0 |
14/09/2010 |
5.70
|
169,560 | 5.56 | 5.75 | 5.56 | 0 | 0 | 0 |
13/09/2010 |
5.56
|
525,910 | 5.79 | 5.93 | 5.51 | 0 | 0 | 0 |