Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.20 | -28.57% | 23,500 | 0 | 0 |
0.50
0.70
0.60
|
2 tháng
(2024-07-22) |
-0.20 | -28.57% | 55,400 | 0 | 0 |
0.50
0.80
0.60
|
3 tháng
(2024-07-04) |
-0.20 | -28.57% | 127,500 | 0 | 0 |
0.50
0.80
0.60
|
6 tháng
(2024-03-25) |
-0.30 | -37.50% | 216,691 | 0 | 0 |
0.50
0.80
0.60
|
12 tháng
(2023-09-26) |
-0.20 | -28.57% | 1,166,018 | -8,400 | -0.0 |
0.50
0.90
0.60
|
24 tháng
(2022-10-03) |
-0.70 | -58.33% | 3,399,362 | -8,400 | -0.0 |
0.50
1.20
0.60
|
36 tháng
(2021-10-06) |
-1.60 | -76.19% | 8,738,521 | -8,625 | -0.0 |
0.50
4
0.60
|
60 tháng
(2019-10-17) |
-0.50 | -50% | 11,891,438 | -19,033 | -0.0 |
0.50
4
0.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/09/2011 |
6.70
|
30,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
22/09/2011 |
6.70
|
33,350 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
21/09/2011 |
6.70
|
21,200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
20/09/2011 |
6.70
|
51,320 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
19/09/2011 |
6.80
|
27,830 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
16/09/2011 |
6.80
|
50,910 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
15/09/2011 |
6.80
|
90,310 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
14/09/2011 |
7
|
68,860 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
13/09/2011 |
7.20
|
161,020 | 7.10 | 7.20 | 7 | 0 | 1,120 | -0.0 |
12/09/2011 |
7
|
62,490 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
09/09/2011 |
6.90
|
58,990 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
08/09/2011 |
6.90
|
133,150 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
07/09/2011 |
6.80
|
18,020 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
06/09/2011 |
6.70
|
47,900 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
05/09/2011 |
6.80
|
44,680 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
01/09/2011 |
6.70
|
202,050 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
31/08/2011 |
6.70
|
68,600 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
30/08/2011 |
6.70
|
81,440 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
29/08/2011 |
6.70
|
45,500 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
26/08/2011 |
6.60
|
16,210 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
25/08/2011 |
6.60
|
15,190 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
24/08/2011 |
6.50
|
27,060 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
23/08/2011 |
6.60
|
11,080 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
22/08/2011 |
6.70
|
36,530 | 6.50 | 6.70 | 6.50 | 2,000 | 0 | 0.0 |
19/08/2011 |
6.50
|
56,420 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
18/08/2011 |
6.50
|
38,480 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
17/08/2011 |
6.50
|
28,430 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
16/08/2011 |
6.30
|
19,510 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
15/08/2011 |
6.20
|
11,920 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
12/08/2011 |
6.20
|
3,500 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
11/08/2011 |
6.10
|
39,750 | 6 | 6.20 | 6 | 0 | 0 | 0 |
10/08/2011 |
6.20
|
68,970 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
09/08/2011 |
6.20
|
44,480 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
08/08/2011 |
6.40
|
7,960 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
05/08/2011 |
6.50
|
17,690 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
04/08/2011 |
6.50
|
22,140 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
03/08/2011 |
6.40
|
73,880 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
02/08/2011 |
6.60
|
14,320 | 6.60 | 6.60 | 6.50 | 0 | 1,120 | -0.0 |
01/08/2011 |
6.60
|
40,040 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
29/07/2011 |
6.70
|
14,160 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
28/07/2011 |
6.70
|
54,850 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
27/07/2011 |
6.70
|
11,660 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
26/07/2011 |
6.70
|
23,430 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
25/07/2011 |
6.70
|
38,290 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
22/07/2011 |
6.70
|
64,390 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
21/07/2011 |
6.70
|
79,530 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
20/07/2011 |
6.70
|
62,020 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
19/07/2011 |
6.70
|
58,730 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
18/07/2011 |
6.70
|
49,010 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
15/07/2011 |
6.80
|
23,030 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
14/07/2011 |
6.80
|
31,060 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
13/07/2011 |
6.90
|
19,500 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
12/07/2011 |
6.80
|
35,100 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
11/07/2011 |
6.90
|
2,910 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
08/07/2011 |
6.90
|
4,840 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
07/07/2011 |
6.90
|
14,320 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
06/07/2011 |
6.90
|
23,620 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
05/07/2011 |
7
|
9,160 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
04/07/2011 |
6.90
|
12,470 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
01/07/2011 |
6.90
|
43,120 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
30/06/2011 |
6.90
|
15,430 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
29/06/2011 |
7
|
31,650 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
28/06/2011 |
6.90
|
34,860 | 7 | 7 | 6.90 | 0 | 0 | 0 |
27/06/2011 |
7
|
16,980 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
24/06/2011 |
7.10
|
2,010 | 7 | 7.10 | 7 | 0 | 0 | 0 |
23/06/2011 |
7
|
19,030 | 7 | 7.10 | 7 | 0 | 0 | 0 |
22/06/2011 |
7.20
|
23,450 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
21/06/2011 |
7.20
|
36,780 | 7 | 7.20 | 6.90 | 0 | 750 | -0.0 |
20/06/2011 |
6.90
|
75,290 | 7 | 7 | 6.90 | 0 | 0 | 0 |
17/06/2011 |
7.20
|
178,390 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
16/06/2011 |
7.20
|
22,300 | 7 | 7.30 | 7 | 0 | 0 | 0 |
15/06/2011 |
7.20
|
32,760 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
14/06/2011 |
7.50
|
97,800 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
13/06/2011 |
7.40
|
70,840 | 7.10 | 7.40 | 7.10 | 0 | 3,690 | -0.0 |
10/06/2011 |
7.10
|
71,660 | 7.10 | 7.10 | 7 | 0 | 300 | -0.0 |
09/06/2011 |
6.80
|
23,920 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
08/06/2011 |
6.80
|
51,770 | 7 | 7 | 6.80 | 0 | 0 | 0 |
07/06/2011 |
7
|
34,660 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
06/06/2011 |
6.70
|
18,350 | 6.70 | 6.70 | 6.60 | 10,000 | 0 | 0.1 |
03/06/2011 |
6.70
|
58,340 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
02/06/2011 |
6.90
|
65,720 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
01/06/2011 |
6.60
|
28,140 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
31/05/2011 |
6.40
|
33,600 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
30/05/2011 |
6.40
|
43,800 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
27/05/2011 |
6.70
|
11,380 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
26/05/2011 |
6.50
|
105,390 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
25/05/2011 |
6.40
|
104,850 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
24/05/2011 |
6.70
|
85,810 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
23/05/2011 |
6.90
|
70,030 | 7 | 7.10 | 6.90 | 3,000 | 0 | 0.0 |
20/05/2011 |
7.10
|
159,090 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
19/05/2011 |
7.10
|
45,610 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
18/05/2011 |
7.10
|
38,670 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
17/05/2011 |
7.40
|
38,600 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
16/05/2011 |
7.40
|
36,770 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
13/05/2011 |
7.30
|
5,040 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
12/05/2011 |
7.30
|
11,060 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
11/05/2011 |
7.30
|
49,250 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
10/05/2011 |
7.60
|
30,360 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
09/05/2011 |
7.70
|
75,400 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
06/05/2011 |
7.50
|
77,330 | 7.40 | 7.60 | 7.40 | 0 | 5,000 | -0.0 |