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) |
-0.60 | -3.47% | 297,800 | 200 | 0.0 |
15.80
17.30
16
|
2 tháng
(2024-07-22) |
-4.40 | -20.86% | 754,200 | 700 | 0.0 |
15.80
21.81
16
|
3 tháng
(2024-06-21) |
-4.88 | -22.60% | 2,221,200 | 700 | 0.0 |
15.80
24.03
16
|
6 tháng
(2024-03-25) |
0.50 | 3.08% | 3,678,508 | 700 | 0.0 |
14.30
24.03
16
|
12 tháng
(2023-09-25) |
0.58 | 3.58% | 5,532,509 | -6,000 | -0.1 |
13.83
24.03
16
|
24 tháng
(2022-09-30) |
5.64 | 50.93% | 7,207,443 | -17,100 | -0.4 |
8.54
24.03
16
|
36 tháng
(2021-10-05) |
9.59 | 134.79% | 12,369,801 | -10,000 | -0.3 |
7.11
24.03
16
|
60 tháng
(2019-10-16) |
14.41 | 628.65% | 17,279,335 | -9,900 | -0.3 |
2.21
24.03
16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2011 |
6.32
|
2,410 | 6.48 | 6.72 | 6.32 | 0 | 600 | -0.0 |
10/11/2011 |
6.48
|
2,000 | 6.80 | 6.80 | 6.48 | 0 | 0 | 0 |
09/11/2011 |
6.80
|
160 | 7.03 | 7.03 | 6.80 | 0 | 0 | 0 |
08/11/2011 |
7.03
|
40 | 7.03 | 7.35 | 6.72 | 0 | 0 | 0 |
07/11/2011 |
7.03
|
1,720 | 6.80 | 7.03 | 6.48 | 620 | 0 | 0.0 |
04/11/2011 |
6.80
|
350 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
03/11/2011 |
6.80
|
40 | 6.48 | 6.80 | 6.32 | 0 | 0 | 0 |
02/11/2011 |
6.48
|
6,800 | 6.80 | 6.80 | 6.48 | 0 | 0 | 0 |
01/11/2011 |
6.80
|
4,710 | 7.11 | 7.11 | 6.80 | 0 | 0 | 0 |
31/10/2011 |
7.11
|
3,070 | 7.43 | 7.43 | 7.11 | 0 | 0 | 0 |
28/10/2011 |
7.43
|
10 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
27/10/2011 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
26/10/2011 |
7.43
|
10 | 7.27 | 7.43 | 7.43 | 0 | 0 | 0 |
25/10/2011 |
7.27
|
320 | 7.59 | 7.59 | 7.27 | 0 | 0 | 0 |
24/10/2011 |
7.59
|
10 | 7.27 | 7.59 | 7.59 | 0 | 0 | 0 |
21/10/2011 |
7.27
|
2,110 | 6.95 | 7.27 | 6.72 | 0 | 0 | 0 |
20/10/2011 |
6.95
|
360 | 6.64 | 6.95 | 6.80 | 0 | 0 | 0 |
19/10/2011 |
6.64
|
210 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
18/10/2011 |
6.64
|
1,000 | 6.95 | 6.95 | 6.64 | 0 | 0 | 0 |
17/10/2011 |
6.95
|
2,580 | 7.27 | 7.59 | 6.95 | 0 | 1,000 | -0.0 |
14/10/2011 |
7.27
|
7,140 | 7.51 | 7.51 | 7.19 | 0 | 0 | 0 |
13/10/2011 |
7.51
|
10 | 7.82 | 7.82 | 7.51 | 0 | 0 | 0 |
12/10/2011 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
11/10/2011 |
7.82
|
50 | 7.90 | 7.90 | 7.82 | 0 | 0 | 0 |
10/10/2011 |
7.90
|
10 | 7.75 | 7.90 | 7.90 | 0 | 0 | 0 |
07/10/2011 |
7.75
|
130 | 7.67 | 7.82 | 7.75 | 0 | 0 | 0 |
06/10/2011 |
7.67
|
520 | 7.51 | 7.67 | 7.67 | 0 | 0 | 0 |
05/10/2011 |
7.51
|
10 | 7.19 | 7.51 | 7.51 | 0 | 0 | 0 |
04/10/2011 |
7.19
|
5,050 | 7.51 | 7.51 | 7.19 | 0 | 0 | 0 |
03/10/2011 |
7.51
|
2,000 | 7.90 | 7.90 | 7.51 | 0 | 0 | 0 |
30/09/2011 |
7.90
|
6,500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
29/09/2011 |
7.90
|
10 | 7.82 | 7.90 | 7.90 | 0 | 0 | 0 |
28/09/2011 |
7.82
|
10 | 7.51 | 7.82 | 7.82 | 0 | 0 | 0 |
27/09/2011 |
7.51
|
2,000 | 7.59 | 7.59 | 7.43 | 0 | 0 | 0 |
26/09/2011 |
7.59
|
5,860 | 7.82 | 7.90 | 7.59 | 0 | 0 | 0 |
23/09/2011 |
7.82
|
10,200 | 7.82 | 7.90 | 7.59 | 0 | 0 | 0 |
22/09/2011 |
7.82
|
6,000 | 7.90 | 8.14 | 7.82 | 0 | 0 | 0 |
21/09/2011 |
7.90
|
5,300 | 7.82 | 8.06 | 7.75 | 0 | 0 | 0 |
20/09/2011 |
7.82
|
10,380 | 7.98 | 8.06 | 7.59 | 0 | 0 | 0 |
19/09/2011 |
7.98
|
3,020 | 8.06 | 8.06 | 7.98 | 0 | 0 | 0 |
16/09/2011 |
8.06
|
5,680 | 8.46 | 8.46 | 8.06 | 0 | 0 | 0 |
15/09/2011 |
8.46
|
10,390 | 8.46 | 8.46 | 8.06 | 0 | 0 | 0 |
14/09/2011 |
8.46
|
16,120 | 8.54 | 8.69 | 8.46 | 100 | 0 | 0.0 |
13/09/2011 |
8.54
|
16,140 | 8.22 | 8.54 | 8.22 | 100 | 0 | 0.0 |
12/09/2011 |
8.22
|
5,150 | 8.14 | 8.54 | 7.90 | 0 | 0 | 0 |
09/09/2011 |
8.14
|
7,110 | 8.30 | 8.30 | 8.06 | 0 | 0 | 0 |
08/09/2011 |
8.30
|
9,250 | 8.06 | 8.38 | 8.06 | 0 | 0 | 0 |
07/09/2011 |
8.06
|
8,720 | 7.82 | 8.14 | 7.90 | 0 | 0 | 0 |
06/09/2011 |
7.82
|
9,450 | 8.22 | 8.22 | 7.82 | 0 | 0 | 0 |
05/09/2011 |
8.22
|
4,510 | 8.22 | 8.22 | 8.14 | 0 | 0 | 0 |
01/09/2011 |
8.22
|
15,670 | 7.98 | 8.22 | 7.90 | 0 | 0 | 0 |
31/08/2011 |
7.98
|
7,740 | 7.98 | 8.06 | 7.82 | 950 | 0 | 0.0 |
30/08/2011 |
7.98
|
10,940 | 7.75 | 7.98 | 7.82 | 0 | 0 | 0 |
29/08/2011 |
7.75
|
14,600 | 7.51 | 7.75 | 7.51 | 0 | 0 | 0 |
26/08/2011 |
7.51
|
3,780 | 7.51 | 7.67 | 7.27 | 0 | 0 | 0 |
25/08/2011 |
7.51
|
7,150 | 7.43 | 7.67 | 7.35 | 0 | 0 | 0 |
24/08/2011 |
7.43
|
2,330 | 7.43 | 7.67 | 7.43 | 0 | 0 | 0 |
23/08/2011 |
7.43
|
2,050 | 7.51 | 7.51 | 7.43 | 0 | 0 | 0 |
22/08/2011 |
7.51
|
220 | 7.19 | 7.51 | 7.43 | 0 | 0 | 0 |
19/08/2011 |
7.19
|
6,920 | 7.35 | 7.67 | 7.11 | 0 | 0 | 0 |
18/08/2011 |
7.35
|
240 | 7.19 | 7.35 | 7.11 | 0 | 0 | 0 |
17/08/2011 |
7.19
|
1,910 | 7.11 | 7.19 | 7.11 | 0 | 0 | 0 |
16/08/2011 |
7.11
|
190 | 7.03 | 7.11 | 7.11 | 0 | 0 | 0 |
15/08/2011 |
7.03
|
260 | 7.03 | 7.27 | 7.03 | 0 | 0 | 0 |
12/08/2011 |
7.03
|
40 | 6.95 | 7.03 | 6.72 | 0 | 0 | 0 |
11/08/2011 |
6.95
|
3,070 | 6.88 | 6.95 | 6.72 | 0 | 0 | 0 |
10/08/2011 |
6.88
|
1,010 | 6.64 | 6.88 | 6.64 | 0 | 0 | 0 |
09/08/2011 |
6.64
|
4,380 | 6.72 | 6.95 | 6.56 | 0 | 0 | 0 |
08/08/2011 |
6.72
|
7,010 | 6.40 | 6.72 | 6.48 | 0 | 0 | 0 |
05/08/2011 |
6.40
|
8,800 | 6.40 | 6.56 | 6.40 | 0 | 0 | 0 |
04/08/2011 |
6.40
|
6,000 | 6.64 | 6.72 | 6.40 | 0 | 0 | 0 |
03/08/2011 |
6.64
|
11,780 | 6.80 | 6.88 | 6.64 | 0 | 0 | 0 |
02/08/2011 |
6.80
|
13,520 | 7.03 | 7.11 | 6.72 | 0 | 0 | 0 |
01/08/2011 |
7.03
|
30 | 7.19 | 7.19 | 7.03 | 0 | 0 | 0 |
29/07/2011 |
7.19
|
3,090 | 7.11 | 7.19 | 7.03 | 0 | 0 | 0 |
28/07/2011 |
7.11
|
14,940 | 7.35 | 7.35 | 7.11 | 0 | 0 | 0 |
27/07/2011 |
7.35
|
7,450 | 7.59 | 7.59 | 7.35 | 0 | 0 | 0 |
26/07/2011 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
25/07/2011 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
22/07/2011 |
7.59
|
18,400 | 7.51 | 7.59 | 7.19 | 0 | 0 | 0 |
21/07/2011 |
7.51
|
1,900 | 7.51 | 7.67 | 7.51 | 0 | 0 | 0 |
20/07/2011 |
7.51
|
2,490 | 7.51 | 7.67 | 7.51 | 0 | 0 | 0 |
19/07/2011 |
7.51
|
2,600 | 7.51 | 7.51 | 7.19 | 0 | 1,590 | -0.0 |
18/07/2011 |
7.51
|
741 | 7.82 | 7.82 | 7.51 | 0 | 5,410 | -0.1 |
15/07/2011 |
7.82
|
1,000 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
14/07/2011 |
7.82
|
40 | 7.90 | 7.90 | 7.82 | 0 | 0 | 0 |
13/07/2011 |
7.90
|
2,010 | 7.90 | 7.90 | 7.82 | 0 | 0 | 0 |
12/07/2011 |
7.90
|
7,450 | 7.98 | 7.98 | 7.75 | 0 | 0 | 0 |
11/07/2011 |
7.98
|
2,770 | 7.90 | 7.98 | 7.98 | 0 | 0 | 0 |
08/07/2011 |
7.90
|
610 | 7.98 | 8.14 | 7.82 | 0 | 0 | 0 |
07/07/2011 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
06/07/2011 |
7.98
|
3,390 | 7.90 | 7.98 | 7.75 | 2,000 | 0 | 0.0 |
05/07/2011 |
7.90
|
770 | 7.75 | 7.98 | 7.59 | 0 | 0 | 0 |
04/07/2011 |
7.75
|
1,290 | 7.90 | 7.90 | 7.75 | 0 | 0 | 0 |
01/07/2011 |
7.90
|
2,020 | 7.90 | 7.90 | 7.59 | 0 | 0 | 0 |
30/06/2011 |
7.90
|
3,710 | 7.98 | 7.98 | 7.75 | 0 | 0 | 0 |
29/06/2011 |
7.98
|
400 | 8.14 | 8.14 | 7.98 | 0 | 0 | 0 |
28/06/2011 |
8.14
|
5,530 | 7.82 | 8.14 | 7.90 | 5,000 | 0 | 0.1 |
27/06/2011 |
7.82
|
2,120 | 7.51 | 7.82 | 7.75 | 0 | 0 | 0 |
24/06/2011 |
7.51
|
12,100 | 7.90 | 7.90 | 7.51 | 0 | 0 | 0 |