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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.50 | -55.56% | 11,811,632 | 14,400 | 0.0 |
0.40
0.90
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 41,436,973 | 4,501 | -0.1 |
0.40
2.60
0.40
|
60 tháng
(2019-10-16) |
0 | 0% | 64,276,319 | -15,014 | -0.1 |
0.20
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/09/2011 |
6.88
|
286,280 | 7.24 | 7.24 | 6.88 | 0 | 0 | 0 |
28/09/2011 |
7.24
|
68,630 | 7.24 | 7.33 | 7.15 | 0 | 0 | 0 |
27/09/2011 |
7.24
|
227,460 | 7.24 | 7.33 | 6.97 | 0 | 0 | 0 |
26/09/2011 |
7.24
|
176,640 | 7.60 | 7.60 | 7.24 | 0 | 0 | 0 |
23/09/2011 |
7.60
|
699,000 | 7.96 | 7.96 | 7.60 | 1,840 | 0 | 0.0 |
22/09/2011 |
7.96
|
227,820 | 7.78 | 7.96 | 7.69 | 0 | 0 | 0 |
21/09/2011 |
7.78
|
911,460 | 7.87 | 7.96 | 7.51 | 0 | 0 | 0 |
20/09/2011 |
7.87
|
732,810 | 8.14 | 8.14 | 7.78 | 0 | 0 | 0 |
19/09/2011 |
8.14
|
1,190,810 | 8.14 | 8.14 | 7.78 | 0 | 0 | 0 |
16/09/2011 |
8.14
|
929,210 | 8.05 | 8.24 | 7.69 | 0 | 0 | 0 |
15/09/2011 |
8.05
|
196,650 | 8.42 | 8.42 | 8.05 | 0 | 0 | 0 |
14/09/2011 |
8.42
|
1,618,460 | 8.51 | 8.60 | 8.14 | 0 | 0 | 0 |
13/09/2011 |
8.51
|
1,817,860 | 8.42 | 8.78 | 8.05 | 0 | 0 | 0 |
12/09/2011 |
8.42
|
451,120 | 8.42 | 8.51 | 8.05 | 0 | 0 | 0 |
09/09/2011 |
8.42
|
395,630 | 8.78 | 8.87 | 8.42 | 2,000 | 0 | 0.0 |
08/09/2011 |
8.78
|
253,470 | 8.51 | 8.87 | 8.69 | 0 | 0 | 0 |
07/09/2011 |
8.51
|
321,150 | 8.14 | 8.51 | 8.05 | 0 | 0 | 0 |
06/09/2011 |
8.14
|
267,450 | 8.05 | 8.14 | 7.69 | 0 | 6,000 | -0.1 |
05/09/2011 |
8.05
|
180,990 | 7.96 | 8.14 | 7.69 | 0 | 0 | 0 |
01/09/2011 |
7.96
|
390,540 | 7.60 | 7.96 | 7.60 | 0 | 0 | 0 |
31/08/2011 |
7.60
|
258,060 | 7.60 | 7.60 | 7.33 | 0 | 0 | 0 |
30/08/2011 |
7.60
|
209,090 | 7.51 | 7.69 | 7.24 | 0 | 0 | 0 |
29/08/2011 |
7.51
|
245,860 | 7.33 | 7.51 | 7.24 | 0 | 0 | 0 |
26/08/2011 |
7.33
|
139,140 | 7.33 | 7.33 | 7.15 | 0 | 0 | 0 |
25/08/2011 |
7.33
|
173,520 | 7.24 | 7.33 | 6.97 | 0 | 0 | 0 |
24/08/2011 |
7.24
|
122,640 | 6.97 | 7.24 | 6.88 | 0 | 0 | 0 |
23/08/2011 |
6.97
|
46,200 | 7.24 | 7.42 | 6.97 | 0 | 0 | 0 |
22/08/2011 |
7.24
|
128,450 | 7.06 | 7.33 | 7.06 | 0 | 0 | 0 |
19/08/2011 |
7.06
|
143,590 | 7.42 | 7.42 | 7.06 | 0 | 0 | 0 |
18/08/2011 |
7.42
|
266,610 | 7.42 | 7.42 | 7.15 | 0 | 0 | 0 |
17/08/2011 |
7.42
|
77,770 | 7.33 | 7.42 | 7.24 | 0 | 0 | 0 |
16/08/2011 |
7.33
|
628,860 | 7.24 | 7.51 | 7.06 | 2,250 | 0 | 0.0 |
15/08/2011 |
7.24
|
517,560 | 7.06 | 7.24 | 6.97 | 0 | 3,500 | -0.0 |
12/08/2011 |
7.06
|
440,980 | 6.79 | 7.06 | 6.70 | 950 | 0 | 0.0 |
11/08/2011 |
6.79
|
209,100 | 6.61 | 6.79 | 6.52 | 2,300 | 0 | 0.0 |
10/08/2011 |
6.61
|
1,058,330 | 6.33 | 6.61 | 6.33 | 1,500 | 5,000 | -0.0 |
09/08/2011 |
6.33
|
804,550 | 6.24 | 6.33 | 5.97 | 600 | 0 | 0.0 |
08/08/2011 |
6.24
|
240,080 | 6.06 | 6.33 | 5.97 | 2,900 | 0 | 0.0 |
05/08/2011 |
6.06
|
2,996,840 | 6.06 | 6.24 | 6.06 | 0 | 0 | 0 |
04/08/2011 |
6.06
|
129,470 | 5.79 | 6.06 | 5.79 | 0 | 0 | 0 |
03/08/2011 |
5.79
|
926,000 | 6.06 | 6.06 | 5.79 | 5,000 | 0 | 0.0 |
02/08/2011 |
6.06
|
95,270 | 6.33 | 6.43 | 6.06 | 0 | 0 | 0 |
01/08/2011 |
6.33
|
89,110 | 6.61 | 6.79 | 6.33 | 0 | 0 | 0 |
29/07/2011 |
6.61
|
351,110 | 6.88 | 6.97 | 6.61 | 0 | 0 | 0 |
28/07/2011 |
6.88
|
426,390 | 7.15 | 7.24 | 6.88 | 0 | 0 | 0 |
27/07/2011 |
7.15
|
63,510 | 7.06 | 7.24 | 6.97 | 0 | 0 | 0 |
26/07/2011 |
7.06
|
546,810 | 7.42 | 7.60 | 7.06 | 0 | 0 | 0 |
25/07/2011 |
7.42
|
95,410 | 7.78 | 7.78 | 7.42 | 0 | 0 | 0 |
22/07/2011 |
7.78
|
255,310 | 7.69 | 7.78 | 7.42 | 0 | 0 | 0 |
21/07/2011 |
7.69
|
281,310 | 7.33 | 7.69 | 7.24 | 0 | 0 | 0 |
20/07/2011 |
7.33
|
97,950 | 7.33 | 7.33 | 7.06 | 0 | 0 | 0 |
19/07/2011 |
7.33
|
235,680 | 7.33 | 7.42 | 7.15 | 0 | 0 | 0 |
18/07/2011 |
7.33
|
16,490 | 7.24 | 7.33 | 7.15 | 0 | 0 | 0 |
15/07/2011 |
7.24
|
342,580 | 6.97 | 7.24 | 7.06 | 0 | 0 | 0 |
14/07/2011 |
6.97
|
471,110 | 7.33 | 7.33 | 6.97 | 0 | 0 | 0 |
13/07/2011 |
7.33
|
439,200 | 7.24 | 7.51 | 6.88 | 0 | 0 | 0 |
12/07/2011 |
7.24
|
129,360 | 7.15 | 7.24 | 6.88 | 0 | 0 | 0 |
11/07/2011 |
7.15
|
58,430 | 7.51 | 7.51 | 7.15 | 0 | 0 | 0 |
08/07/2011 |
7.51
|
85,090 | 7.51 | 7.60 | 7.24 | 0 | 0 | 0 |
07/07/2011 |
7.51
|
113,230 | 7.24 | 7.51 | 7.24 | 2,000 | 0 | 0.0 |
06/07/2011 |
7.24
|
153,630 | 7.60 | 7.69 | 7.24 | 0 | 0 | 0 |
05/07/2011 |
7.60
|
138,560 | 7.24 | 7.60 | 7.42 | 0 | 0 | 0 |
04/07/2011 |
7.24
|
104,120 | 7.60 | 7.60 | 7.24 | 0 | 0 | 0 |
01/07/2011 |
7.60
|
47,620 | 7.96 | 7.96 | 7.60 | 0 | 0 | 0 |
30/06/2011 |
7.96
|
173,790 | 7.69 | 7.96 | 7.42 | 0 | 0 | 0 |
29/06/2011 |
7.69
|
118,610 | 7.33 | 7.69 | 7.24 | 0 | 0 | 0 |
28/06/2011 |
7.33
|
443,980 | 7.60 | 7.69 | 7.24 | 0 | 0 | 0 |
27/06/2011 |
7.60
|
385,590 | 7.96 | 8.05 | 7.60 | 0 | 0 | 0 |
24/06/2011 |
7.96
|
76,900 | 8.24 | 8.24 | 7.96 | 0 | 0 | 0 |
23/06/2011 |
8.24
|
718,630 | 8.33 | 8.33 | 7.96 | 0 | 0 | 0 |
22/06/2011 |
8.33
|
618,120 | 8.51 | 8.51 | 8.14 | 0 | 0 | 0 |
21/06/2011 |
8.51
|
581,030 | 8.14 | 8.51 | 7.96 | 0 | 0 | 0 |
20/06/2011 |
8.14
|
799,220 | 8.14 | 8.33 | 7.78 | 0 | 0 | 0 |
17/06/2011 |
8.14
|
472,370 | 8.14 | 8.14 | 7.78 | 0 | 0 | 0 |
16/06/2011 |
8.14
|
799,370 | 8.05 | 8.42 | 7.69 | 0 | 0 | 0 |
15/06/2011 |
8.05
|
435,390 | 8.42 | 8.42 | 8.05 | 0 | 0 | 0 |
14/06/2011 |
8.42
|
1,688,280 | 8.05 | 8.42 | 8.05 | 0 | 0 | 0 |
13/06/2011 |
8.05
|
154,610 | 7.69 | 8.05 | 8.05 | 0 | 0 | 0 |
10/06/2011 |
7.69
|
284,970 | 7.33 | 7.69 | 7.69 | 0 | 0 | 0 |
09/06/2011 |
7.33
|
679,570 | 7.06 | 7.33 | 6.97 | 0 | 70 | -0.0 |
08/06/2011 |
7.06
|
158,980 | 7.06 | 7.24 | 6.97 | 0 | 0 | 0 |
07/06/2011 |
7.06
|
421,720 | 6.79 | 7.06 | 6.70 | 0 | 0 | 0 |
06/06/2011 |
6.79
|
306,560 | 7.06 | 7.06 | 6.79 | 0 | 0 | 0 |
03/06/2011 |
7.06
|
202,590 | 7.24 | 7.60 | 6.97 | 0 | 0 | 0 |
02/06/2011 |
7.24
|
196,520 | 6.97 | 7.24 | 7.06 | 0 | 0 | 0 |
01/06/2011 |
6.97
|
439,350 | 6.70 | 6.97 | 6.43 | 0 | 0 | 0 |
31/05/2011 |
6.70
|
361,290 | 6.97 | 6.97 | 6.70 | 0 | 0 | 0 |
30/05/2011 |
6.97
|
144,050 | 7.33 | 7.33 | 6.97 | 2,000 | 0 | 0.0 |
27/05/2011 |
7.33
|
503,910 | 7.42 | 7.42 | 7.06 | 0 | 0 | 0 |
26/05/2011 |
7.42
|
898,710 | 7.33 | 7.69 | 6.97 | 70 | 0 | 0.0 |
25/05/2011 |
7.33
|
38,060 | 7.69 | 7.69 | 7.33 | 10,000 | 0 | 0.1 |
24/05/2011 |
7.69
|
354,620 | 8.05 | 8.05 | 7.69 | 0 | 0 | 0 |
23/05/2011 |
8.05
|
597,050 | 7.87 | 8.05 | 7.51 | 0 | 0 | 0 |
20/05/2011 |
7.87
|
534,880 | 8.14 | 8.24 | 7.87 | 8,000 | 0 | 0.1 |
19/05/2011 |
8.14
|
226,950 | 8.51 | 8.51 | 8.14 | 0 | 0 | 0 |
18/05/2011 |
8.51
|
484,240 | 8.42 | 8.51 | 8.14 | 0 | 0 | 0 |
17/05/2011 |
8.42
|
123,580 | 8.78 | 8.78 | 8.42 | 0 | 0 | 0 |
16/05/2011 |
8.78
|
52,870 | 9.05 | 9.05 | 8.69 | 0 | 0 | 0 |
13/05/2011 |
9.05
|
479,700 | 8.78 | 9.05 | 8.51 | 0 | 0 | 0 |
12/05/2011 |
8.78
|
393,190 | 8.78 | 8.96 | 8.60 | 0 | 0 | 0 |