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 |
0.30
0.30
0.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.30
0.30
0.30
|
24 tháng
(2022-09-30) |
-0.50 | -62.50% | 13,235,843 | 3,000 | 0.0 |
0.30
0.80
0.30
|
36 tháng
(2021-10-05) |
-0.60 | -66.67% | 85,421,139 | 14,800 | -0.1 |
0.30
2.30
0.30
|
60 tháng
(2019-10-16) |
-0.10 | -25% | 132,993,279 | 14,400 | -0.1 |
0.20
2.30
0.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/11/2011 |
7
|
223,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
31/10/2011 |
7
|
395,940 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
28/10/2011 |
6.90
|
163,550 | 6.70 | 7 | 6.80 | 0 | 0 | 0 |
27/10/2011 |
6.70
|
216,050 | 6.80 | 6.80 | 6.70 | 0 | 10,000 | -0.1 |
26/10/2011 |
6.80
|
210,510 | 7 | 7 | 6.80 | 0 | 4,970 | -0.0 |
25/10/2011 |
7
|
83,410 | 6.90 | 7 | 6.70 | 0 | 35,030 | -0.2 |
24/10/2011 |
6.90
|
164,310 | 6.80 | 6.90 | 6.80 | 0 | 40,000 | -0.3 |
21/10/2011 |
6.80
|
91,450 | 6.90 | 7.10 | 6.80 | 20,000 | 0 | 0.1 |
20/10/2011 |
6.90
|
101,840 | 6.90 | 7.10 | 6.80 | 20,000 | 0 | 0.1 |
19/10/2011 |
6.90
|
208,360 | 7 | 7 | 6.90 | 0 | 0 | 0 |
18/10/2011 |
7
|
291,980 | 7.10 | 7.20 | 6.80 | 0 | 20,000 | -0.1 |
17/10/2011 |
7.10
|
823,720 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
14/10/2011 |
7
|
260,100 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
13/10/2011 |
6.70
|
522,410 | 6.60 | 6.90 | 6.50 | 69,000 | 0 | 0.5 |
12/10/2011 |
6.60
|
530,940 | 6.80 | 6.80 | 6.60 | 30,000 | 55,000 | -0.2 |
11/10/2011 |
6.80
|
736,480 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
10/10/2011 |
6.70
|
352,960 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
07/10/2011 |
6.90
|
614,530 | 7.20 | 7.40 | 6.90 | 0 | 48,000 | -0.4 |
06/10/2011 |
7.20
|
843,040 | 6.90 | 7.20 | 7.20 | 30,000 | 100,000 | -0.5 |
05/10/2011 |
6.90
|
758,180 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
04/10/2011 |
6.60
|
856,830 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
03/10/2011 |
6.40
|
798,160 | 6.60 | 6.60 | 6.30 | 40,000 | 0 | 0.3 |
30/09/2011 |
6.60
|
974,260 | 6.70 | 6.80 | 6.40 | 0 | 80,000 | -0.5 |
29/09/2011 |
6.70
|
654,480 | 6.40 | 6.70 | 6.30 | 0 | 30,000 | -0.2 |
28/09/2011 |
6.40
|
467,630 | 6.10 | 6.40 | 6.20 | 125,000 | 0 | 0.8 |
27/09/2011 |
6.10
|
928,100 | 6.10 | 6.30 | 6 | 18,100 | 0 | 0.1 |
26/09/2011 |
6.10
|
886,980 | 6.40 | 6.40 | 6.10 | 50,000 | 0 | 0.3 |
23/09/2011 |
6.40
|
935,010 | 6.50 | 6.50 | 6.30 | 20,000 | 0 | 0.1 |
22/09/2011 |
6.50
|
280,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
21/09/2011 |
6.40
|
238,910 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
20/09/2011 |
6.40
|
574,320 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
19/09/2011 |
6.30
|
363,820 | 6.30 | 6.40 | 6.20 | 100 | 0 | 0.0 |
16/09/2011 |
6.30
|
634,130 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
15/09/2011 |
6.50
|
462,280 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
14/09/2011 |
6.70
|
583,950 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
13/09/2011 |
6.70
|
864,520 | 6.40 | 6.70 | 6.60 | 60,000 | 0 | 0.4 |
12/09/2011 |
6.40
|
297,670 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
09/09/2011 |
6.40
|
510,860 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
08/09/2011 |
6.60
|
999,750 | 6.30 | 6.60 | 6.40 | 0 | 0 | 0 |
07/09/2011 |
6.30
|
654,840 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
06/09/2011 |
6.10
|
418,620 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
05/09/2011 |
6.20
|
472,580 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
01/09/2011 |
6.30
|
327,380 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
31/08/2011 |
6.10
|
169,490 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
30/08/2011 |
6.10
|
444,930 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
29/08/2011 |
6.10
|
637,260 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
26/08/2011 |
6
|
497,830 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
25/08/2011 |
5.90
|
326,250 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
24/08/2011 |
5.90
|
758,500 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
23/08/2011 |
6.10
|
592,550 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
22/08/2011 |
6.10
|
1,092,840 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
19/08/2011 |
6.20
|
262,880 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
18/08/2011 |
6.30
|
288,660 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
17/08/2011 |
6.30
|
235,800 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
16/08/2011 |
6.30
|
666,690 | 6 | 6.30 | 6.10 | 0 | 0 | 0 |
15/08/2011 |
6
|
657,460 | 6 | 6.20 | 6 | 0 | 0 | 0 |
12/08/2011 |
6
|
700,130 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
11/08/2011 |
6
|
621,860 | 6.10 | 6.10 | 5.80 | 0 | 62,000 | -0.4 |
10/08/2011 |
6.10
|
443,840 | 5.90 | 6.10 | 5.80 | 0 | 1,000 | -0.0 |
09/08/2011 |
5.90
|
549,370 | 6.10 | 6.10 | 5.80 | 0 | 2,000 | -0.0 |
08/08/2011 |
6.10
|
282,710 | 6.30 | 6.30 | 6.10 | 0 | 30,000 | -0.2 |
05/08/2011 |
6.30
|
433,190 | 6.30 | 6.40 | 6.10 | 2,000 | 0 | 0.0 |
04/08/2011 |
6.30
|
261,920 | 6 | 6.30 | 6.10 | 60,000 | 2,000 | 0.4 |
03/08/2011 |
6
|
128,350 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
02/08/2011 |
6.20
|
294,060 | 6.30 | 6.30 | 6.10 | 0 | 30,000 | -0.2 |
01/08/2011 |
6.30
|
318,080 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
29/07/2011 |
6.30
|
402,400 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
28/07/2011 |
6.40
|
602,510 | 6.30 | 6.40 | 6.20 | 0 | 3,000 | -0.0 |
27/07/2011 |
6.30
|
206,890 | 6.30 | 6.40 | 6.10 | 0 | 2,000 | -0.0 |
26/07/2011 |
6.30
|
248,680 | 6.40 | 6.40 | 6.20 | 0 | 2,000 | -0.0 |
25/07/2011 |
6.40
|
214,310 | 6.30 | 6.40 | 6.10 | 1,000 | 0 | 0.0 |
22/07/2011 |
6.30
|
192,000 | 6.20 | 6.30 | 6.10 | 0 | 2,000 | -0.0 |
21/07/2011 |
6.20
|
227,910 | 6.10 | 6.20 | 6 | 0 | 1,500 | -0.0 |
20/07/2011 |
6.10
|
195,200 | 5.90 | 6.10 | 5.90 | 0 | 31,510 | -0.2 |
19/07/2011 |
5.90
|
215,650 | 6.10 | 6.20 | 5.90 | 0 | 38,900 | -0.2 |
18/07/2011 |
6.10
|
40,271 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
15/07/2011 |
5.90
|
41,810 | 6 | 6 | 5.90 | 0 | 0 | 0 |
14/07/2011 |
6
|
130,950 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
13/07/2011 |
5.90
|
102,170 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
12/07/2011 |
5.80
|
260,550 | 6 | 6 | 5.80 | 0 | 0 | 0 |
11/07/2011 |
6
|
266,490 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
08/07/2011 |
6.10
|
178,270 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
07/07/2011 |
6.20
|
39,780 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
06/07/2011 |
6.10
|
99,240 | 6.40 | 6.40 | 6.10 | 0 | 500 | -0.0 |
05/07/2011 |
6.40
|
237,140 | 6.10 | 6.40 | 6.20 | 0 | 0 | 0 |
04/07/2011 |
6.10
|
23,680 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
01/07/2011 |
6.20
|
425,930 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
30/06/2011 |
6.10
|
104,410 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
29/06/2011 |
6.10
|
195,210 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
28/06/2011 |
5.90
|
496,540 | 6.10 | 6.20 | 5.90 | 0 | 20 | -0.0 |
27/06/2011 |
6.10
|
250,850 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
24/06/2011 |
6.20
|
134,800 | 6.10 | 6.30 | 6.10 | 60,000 | 0 | 0.4 |
23/06/2011 |
6.10
|
270,580 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
22/06/2011 |
6.20
|
559,910 | 6.20 | 6.50 | 6.20 | 20,000 | 0 | 0.1 |
21/06/2011 |
6.20
|
363,830 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
20/06/2011 |
6.30
|
430,670 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
17/06/2011 |
6.60
|
682,510 | 6.90 | 6.90 | 6.60 | 10,000 | 124,500 | -0.8 |
16/06/2011 |
6.90
|
809,190 | 6.60 | 6.90 | 6.30 | 0 | 0 | 0 |
15/06/2011 |
6.60
|
678,010 | 6.90 | 6.90 | 6.60 | 10,000 | 0 | 0.1 |
14/06/2011 |
6.90
|
1,410,790 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |