Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-1.70 | -6.64% | 167,400 | 0 | 0 |
23
26.10
23.90
|
2 tháng
(2024-09-16) |
4.30 | 21.94% | 1,680,300 | -6,634 | -0.1 |
18.90
27.10
23.90
|
3 tháng
(2024-08-15) |
4.70 | 24.48% | 2,414,100 | -6,645 | -0.1 |
17.10
27.10
23.90
|
6 tháng
(2024-05-17) |
11.66 | 95.34% | 5,477,900 | -6,645 | -0.1 |
12.18
27.10
23.90
|
12 tháng
(2023-11-20) |
12.08 | 102.14% | 6,253,300 | -8,645 | -0.2 |
10.35
27.10
23.90
|
24 tháng
(2022-11-24) |
9.19 | 62.52% | 8,010,999 | -46,545 | -1.1 |
10.35
27.10
23.90
|
36 tháng
(2021-11-29) |
3.90 | 19.50% | 36,877,071 | -249,105 | -10.1 |
10.35
31.18
23.90
|
60 tháng
(2019-12-10) |
21.72 | 998.11% | 152,918,417 | -644,713 | -11.3 |
1.06
31.18
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/03/2011 |
5.06
|
16,980 | 5.01 | 5.06 | 4.83 | 0 | 0 | 0 |
30/03/2011 |
5.01
|
23,500 | 5.01 | 5.01 | 4.87 | 0 | 0 | 0 |
29/03/2011 |
5.01
|
16,000 | 5.06 | 5.06 | 5.01 | 0 | 0 | 0 |
28/03/2011 |
5.06
|
7,500 | 5.11 | 5.11 | 5.06 | 0 | 0 | 0 |
25/03/2011 |
5.11
|
20,010 | 5.06 | 5.11 | 5.01 | 0 | 0 | 0 |
24/03/2011 |
5.06
|
2,700 | 5.11 | 5.11 | 5.06 | 0 | 0 | 0 |
23/03/2011 |
5.11
|
12,500 | 5.15 | 5.15 | 5.01 | 0 | 0 | 0 |
22/03/2011 |
5.15
|
5,600 | 5.11 | 5.15 | 4.97 | 0 | 0 | 0 |
21/03/2011 |
5.11
|
9,310 | 5.01 | 5.11 | 5.01 | 0 | 0 | 0 |
18/03/2011 |
5.01
|
8,800 | 5.06 | 5.15 | 5.01 | 4,000 | 0 | 0.0 |
17/03/2011 |
5.06
|
13,000 | 4.92 | 5.06 | 4.92 | 3,000 | 0 | 0.0 |
16/03/2011 |
4.92
|
18,240 | 4.92 | 4.92 | 4.87 | 4,800 | 0 | 0.1 |
15/03/2011 |
4.92
|
14,810 | 5.01 | 5.01 | 4.83 | 0 | 0 | 0 |
14/03/2011 |
5.01
|
15,680 | 5.15 | 5.15 | 5.01 | 0 | 0 | 0 |
11/03/2011 |
5.15
|
5,700 | 5.15 | 5.34 | 5.01 | 0 | 0 | 0 |
10/03/2011 |
5.15
|
3,060 | 4.92 | 5.15 | 5.11 | 0 | 0 | 0 |
09/03/2011 |
4.92
|
15,750 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 |
08/03/2011 |
5.01
|
12,600 | 5.01 | 5.11 | 5.01 | 0 | 0 | 0 |
07/03/2011 |
5.01
|
13,620 | 5.11 | 5.15 | 4.87 | 0 | 0 | 0 |
04/03/2011 |
5.11
|
10,280 | 5.06 | 5.11 | 4.92 | 0 | 0 | 0 |
03/03/2011 |
5.06
|
42,200 | 5.29 | 5.29 | 5.06 | 0 | 0 | 0 |
02/03/2011 |
5.29
|
32,750 | 5.34 | 5.34 | 5.11 | 0 | 0 | 0 |
01/03/2011 |
5.34
|
11,120 | 5.48 | 5.52 | 5.34 | 0 | 0 | 0 |
28/02/2011 |
5.48
|
65,150 | 5.57 | 5.62 | 5.48 | 0 | 0 | 0 |
25/02/2011 |
5.57
|
13,210 | 5.57 | 5.57 | 5.48 | 0 | 0 | 0 |
24/02/2011 |
5.57
|
40,210 | 5.57 | 5.71 | 5.29 | 0 | 0 | 0 |
23/02/2011 |
5.57
|
24,370 | 5.71 | 5.94 | 5.57 | 0 | 0 | 0 |
22/02/2011 |
5.71
|
46,100 | 5.85 | 5.94 | 5.66 | 0 | 0 | 0 |
21/02/2011 |
5.85
|
26,030 | 6.13 | 6.13 | 5.85 | 0 | 0 | 0 |
18/02/2011 |
6.13
|
23,770 | 6.27 | 6.31 | 6.13 | 0 | 0 | 0 |
17/02/2011 |
6.27
|
620 | 6.22 | 6.27 | 6.04 | 0 | 0 | 0 |
16/02/2011 |
6.22
|
9,510 | 6.22 | 6.45 | 6.17 | 0 | 0 | 0 |
15/02/2011 |
6.22
|
17,120 | 6.36 | 6.41 | 6.22 | 0 | 0 | 0 |
14/02/2011 |
6.36
|
8,390 | 6.36 | 6.50 | 6.36 | 0 | 0 | 0 |
11/02/2011 |
6.36
|
2,510 | 6.36 | 6.59 | 6.36 | 0 | 0 | 0 |
10/02/2011 |
6.36
|
7,320 | 6.36 | 6.50 | 6.36 | 0 | 0 | 0 |
09/02/2011 |
6.36
|
3,900 | 6.41 | 6.69 | 6.27 | 0 | 0 | 0 |
08/02/2011 |
6.41
|
1,300 | 6.36 | 6.41 | 6.41 | 0 | 0 | 0 |
28/01/2011 |
6.36
|
7,790 | 6.45 | 6.50 | 6.36 | 0 | 0 | 0 |
27/01/2011 |
6.45
|
4,630 | 6.50 | 6.69 | 6.41 | 100 | 0 | 0.0 |
26/01/2011 |
6.50
|
5,810 | 6.36 | 6.50 | 6.36 | 0 | 0 | 0 |
25/01/2011 |
6.36
|
17,600 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 |
24/01/2011 |
6.45
|
4,700 | 6.50 | 6.59 | 6.22 | 0 | 0 | 0 |
21/01/2011 |
6.50
|
31,050 | 6.59 | 6.69 | 6.50 | 0 | 0 | 0 |
20/01/2011 |
6.59
|
6,920 | 6.73 | 6.73 | 6.59 | 0 | 0 | 0 |
19/01/2011 |
6.73
|
1,690 | 6.96 | 6.96 | 6.73 | 0 | 0 | 0 |
18/01/2011 |
6.96
|
2,420 | 6.92 | 7.10 | 6.92 | 0 | 0 | 0 |
17/01/2011 |
6.92
|
42,460 | 6.59 | 6.92 | 6.59 | 0 | 0 | 0 |
14/01/2011 |
6.59
|
13,240 | 6.50 | 6.64 | 6.50 | 0 | 0 | 0 |
13/01/2011 |
6.50
|
9,030 | 6.45 | 6.69 | 6.50 | 0 | 0 | 0 |
12/01/2011 |
6.45
|
10,670 | 6.45 | 6.64 | 6.45 | 0 | 0 | 0 |
11/01/2011 |
6.45
|
8,860 | 6.45 | 6.50 | 6.41 | 0 | 0 | 0 |
10/01/2011 |
6.45
|
15,330 | 6.73 | 6.73 | 6.45 | 0 | 0 | 0 |
07/01/2011 |
6.73
|
4,570 | 6.73 | 6.78 | 6.73 | 0 | 0 | 0 |
06/01/2011 |
6.73
|
8,050 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
05/01/2011 |
6.73
|
5,630 | 7.01 | 7.01 | 6.73 | 0 | 0 | 0 |
04/01/2011 |
7.01
|
1,020 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
31/12/2010 |
7.01
|
52,030 | 6.92 | 7.06 | 6.87 | 0 | 0 | 0 |
30/12/2010 |
6.92
|
40,450 | 6.96 | 6.96 | 6.69 | 0 | 0 | 0 |
29/12/2010 |
6.96
|
5,000 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
28/12/2010 |
6.96
|
16,810 | 6.82 | 6.96 | 6.82 | 0 | 2,600 | -0.0 |
27/12/2010 |
6.82
|
9,600 | 6.78 | 6.82 | 6.69 | 0 | 0 | 0 |
24/12/2010 |
6.78
|
10,500 | 6.69 | 6.78 | 6.64 | 0 | 0 | 0 |
23/12/2010 |
6.69
|
24,600 | 6.82 | 6.82 | 6.59 | 0 | 0 | 0 |
22/12/2010 |
6.82
|
17,510 | 6.92 | 6.96 | 6.73 | 0 | 0 | 0 |
21/12/2010 |
6.92
|
39,510 | 6.59 | 6.92 | 6.50 | 29,860 | 3,050 | 0.4 |
20/12/2010 |
6.59
|
15,010 | 6.69 | 6.73 | 6.59 | 0 | 0 | 0 |
17/12/2010 |
6.69
|
28,390 | 6.69 | 6.87 | 6.59 | 0 | 0 | 0 |
16/12/2010 |
6.69
|
49,730 | 6.87 | 6.87 | 6.55 | 1,000 | 0 | 0.0 |
15/12/2010 |
6.87
|
23,860 | 7.15 | 7.15 | 6.87 | 0 | 0 | 0 |
14/12/2010 |
7.15
|
45,070 | 7.38 | 7.52 | 7.06 | 0 | 0 | 0 |
13/12/2010 |
7.38
|
61,730 | 7.20 | 7.47 | 7.34 | 0 | 0 | 0 |
10/12/2010 |
7.20
|
63,230 | 6.87 | 7.20 | 6.69 | 3,050 | 0 | 0.0 |
09/12/2010 |
6.87
|
14,620 | 6.64 | 6.92 | 6.64 | 0 | 0 | 0 |
08/12/2010 |
6.64
|
23,010 | 6.96 | 7.10 | 6.64 | 0 | 0 | 0 |
07/12/2010 |
6.96
|
33,800 | 7.24 | 7.38 | 6.96 | 0 | 0 | 0 |
06/12/2010 |
7.24
|
86,850 | 7.06 | 7.38 | 6.96 | 0 | 0 | 0 |
03/12/2010 |
7.06
|
81,080 | 6.73 | 7.06 | 6.96 | 0 | 0 | 0 |
02/12/2010 |
6.73
|
35,570 | 6.64 | 6.73 | 6.41 | 0 | 0 | 0 |
01/12/2010 |
6.64
|
19,300 | 6.55 | 6.64 | 6.36 | 0 | 0 | 0 |
30/11/2010 |
6.55
|
93,530 | 6.27 | 6.55 | 6.50 | 0 | 0 | 0 |
29/11/2010 |
6.27
|
18,430 | 6.22 | 6.27 | 6.13 | 0 | 0 | 0 |
26/11/2010 |
6.22
|
5,500 | 6.36 | 6.36 | 6.22 | 0 | 0 | 0 |
25/11/2010 |
6.36
|
37,000 | 6.08 | 6.36 | 6.04 | 0 | 0 | 0 |
24/11/2010 |
6.08
|
12,710 | 6.08 | 6.08 | 5.80 | 0 | 0 | 0 |
23/11/2010 |
6.08
|
27,690 | 6.04 | 6.17 | 6.04 | 0 | 0 | 0 |
22/11/2010 |
6.04
|
23,520 | 6.08 | 6.08 | 5.99 | 0 | 0 | 0 |
19/11/2010 |
6.08
|
21,480 | 6.13 | 6.27 | 6.08 | 0 | 0 | 0 |
18/11/2010 |
6.13
|
31,420 | 6.08 | 6.27 | 6.08 | 0 | 0 | 0 |
17/11/2010 |
6.08
|
19,110 | 6.08 | 6.31 | 6.04 | 0 | 0 | 0 |
16/11/2010 |
6.08
|
9,000 | 6.17 | 6.45 | 6.04 | 0 | 0 | 0 |
15/11/2010 |
6.17
|
31,210 | 6.41 | 6.41 | 6.13 | 0 | 0 | 0 |
12/11/2010 |
6.41
|
16,470 | 6.59 | 6.92 | 6.41 | 0 | 0 | 0 |
11/11/2010 |
6.59
|
48,680 | 6.64 | 6.92 | 6.59 | 0 | 0 | 0 |
10/11/2010 |
6.64
|
27,620 | 6.69 | 6.78 | 6.64 | 0 | 0 | 0 |
09/11/2010 |
6.69
|
25,350 | 6.87 | 6.87 | 6.69 | 0 | 0 | 0 |
08/11/2010 |
6.87
|
59,720 | 6.92 | 6.96 | 6.82 | 0 | 0 | 0 |
05/11/2010 |
6.92
|
27,470 | 6.87 | 6.96 | 6.87 | 0 | 0 | 0 |
04/11/2010 |
6.87
|
27,090 | 6.92 | 6.96 | 6.82 | 0 | 0 | 0 |
03/11/2010 |
6.92
|
22,110 | 6.87 | 6.92 | 6.82 | 0 | 0 | 0 |