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 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-10-03) |
-0.70 | -58.33% | 376,327 | -5,146 | -0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-06) |
-0.90 | -64.29% | 1,277,790 | -7,130 | -0.0 |
0.50
4
0.50
|
60 tháng
(2019-10-17) |
0.30 | 150% | 1,540,780 | -13,039 | -0.0 |
0.10
4
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/06/2011 |
6.60
|
104,200 | 6.84 | 7.15 | 6.53 | 0 | 0 | 0 |
13/06/2011 |
6.84
|
91,700 | 6.45 | 6.84 | 6.37 | 10,000 | 0 | 0.1 |
10/06/2011 |
6.45
|
63,200 | 6.22 | 6.45 | 6.14 | 0 | 0 | 0 |
09/06/2011 |
6.22
|
33,900 | 5.75 | 6.29 | 5.67 | 0 | 0 | 0 |
08/06/2011 |
5.75
|
53,000 | 5.98 | 6.06 | 5.75 | 0 | 0 | 0 |
07/06/2011 |
5.98
|
34,100 | 5.75 | 5.98 | 5.83 | 0 | 0 | 0 |
06/06/2011 |
5.75
|
27,600 | 5.75 | 5.75 | 5.52 | 0 | 0 | 0 |
03/06/2011 |
5.75
|
84,500 | 5.83 | 6.14 | 5.67 | 0 | 0 | 0 |
02/06/2011 |
5.83
|
67,500 | 5.52 | 5.83 | 5.52 | 10,000 | 0 | 0.1 |
01/06/2011 |
5.52
|
25,900 | 5.28 | 5.52 | 5.28 | 0 | 0 | 0 |
31/05/2011 |
5.28
|
17,400 | 5.21 | 5.44 | 5.05 | 0 | 0 | 0 |
30/05/2011 |
5.21
|
42,600 | 5.59 | 5.75 | 5.21 | 0 | 0 | 0 |
27/05/2011 |
5.59
|
40,000 | 5.44 | 5.59 | 5.36 | 0 | 0 | 0 |
26/05/2011 |
5.44
|
95,500 | 5.36 | 5.75 | 5.13 | 10,000 | 0 | 0.1 |
25/05/2011 |
5.36
|
22,300 | 5.75 | 5.75 | 5.36 | 0 | 0 | 0 |
24/05/2011 |
5.75
|
59,900 | 6.14 | 6.14 | 5.75 | 0 | 200 | -0.0 |
23/05/2011 |
6.14
|
25,800 | 6.37 | 6.37 | 6.14 | 0 | 0 | 0 |
20/05/2011 |
6.37
|
18,800 | 6.84 | 6.92 | 6.37 | 0 | 0 | 0 |
19/05/2011 |
6.84
|
16,600 | 6.84 | 6.84 | 6.60 | 0 | 3,000 | -0.0 |
18/05/2011 |
6.84
|
12,700 | 6.76 | 6.99 | 6.76 | 4,000 | 2,700 | 0.0 |
17/05/2011 |
6.76
|
19,400 | 6.92 | 6.92 | 6.60 | 0 | 0 | 0 |
16/05/2011 |
6.92
|
36,100 | 7.07 | 7.15 | 6.92 | 13,800 | 0 | 0.1 |
13/05/2011 |
7.07
|
15,000 | 7.07 | 7.23 | 6.99 | 0 | 0 | 0 |
12/05/2011 |
7.07
|
26,800 | 6.76 | 7.23 | 6.92 | 0 | 0 | 0 |
11/05/2011 |
6.76
|
17,200 | 6.76 | 6.84 | 6.76 | 200 | 0 | 0.0 |
10/05/2011 |
6.76
|
26,100 | 6.76 | 6.92 | 6.76 | 0 | 16,400 | -0.1 |
09/05/2011 |
6.76
|
36,000 | 6.76 | 6.92 | 6.76 | 0 | 19,100 | -0.2 |
06/05/2011 |
6.76
|
27,800 | 6.60 | 6.76 | 6.60 | 0 | 10,300 | -0.1 |
05/05/2011 |
6.60
|
40,400 | 6.76 | 6.76 | 6.60 | 0 | 5,100 | -0.0 |
04/05/2011 |
6.76
|
10,700 | 6.60 | 6.92 | 6.76 | 0 | 300 | -0.0 |
29/04/2011 |
6.60
|
62,900 | 6.68 | 6.84 | 6.60 | 0 | 44,700 | -0.4 |
28/04/2011 |
6.68
|
34,200 | 6.84 | 6.84 | 6.60 | 0 | 19,700 | -0.2 |
27/04/2011 |
6.84
|
37,400 | 6.99 | 7.07 | 6.60 | 0 | 20,000 | -0.2 |
26/04/2011 |
6.99
|
22,400 | 7.30 | 7.30 | 6.99 | 0 | 0 | 0 |
25/04/2011 |
7.30
|
43,800 | 7.15 | 7.46 | 7.23 | 0 | 15,400 | -0.1 |
22/04/2011 |
7.15
|
66,800 | 7.46 | 7.46 | 7.15 | 0 | 0 | 0 |
21/04/2011 |
7.46
|
21,200 | 7.69 | 7.77 | 7.46 | 0 | 0 | 0 |
20/04/2011 |
7.69
|
10,000 | 7.54 | 7.77 | 7.54 | 0 | 0 | 0 |
19/04/2011 |
7.54
|
25,900 | 7.61 | 7.85 | 7.54 | 0 | 0 | 0 |
18/04/2011 |
7.61
|
61,800 | 8.00 | 8.00 | 7.61 | 0 | 0 | 0 |
15/04/2011 |
8.00
|
30,300 | 8.31 | 8.31 | 8.00 | 0 | 8,000 | -0.1 |
14/04/2011 |
8.31
|
25,200 | 8.39 | 8.39 | 8.16 | 0 | 7,100 | -0.1 |
13/04/2011 |
8.39
|
20,000 | 8.86 | 8.86 | 8.39 | 0 | 0 | 0 |
08/04/2011 |
8.86
|
70,100 | 8.55 | 8.86 | 8.55 | 0 | 0 | 0 |
07/04/2011 |
8.55
|
18,600 | 8.78 | 8.78 | 8.55 | 0 | 0 | 0 |
06/04/2011 |
8.78
|
24,900 | 8.55 | 8.86 | 8.62 | 0 | 0 | 0 |
05/04/2011 |
8.55
|
26,500 | 8.39 | 8.62 | 8.39 | 0 | 200 | -0.0 |
04/04/2011 |
8.39
|
27,100 | 8.47 | 8.62 | 8.31 | 0 | 0 | 0 |
01/04/2011 |
8.47
|
33,200 | 8.62 | 8.70 | 8.47 | 0 | 0 | 0 |
31/03/2011 |
8.62
|
59,600 | 8.78 | 8.78 | 8.55 | 0 | 0 | 0 |
30/03/2011 |
8.78
|
52,200 | 8.94 | 8.94 | 8.47 | 0 | 0 | 0 |
29/03/2011 |
8.94
|
15,100 | 9.09 | 9.25 | 8.94 | 0 | 0 | 0 |
28/03/2011 |
9.09
|
19,400 | 9.71 | 9.71 | 9.09 | 0 | 0 | 0 |
25/03/2011 |
9.71
|
80,900 | 9.09 | 9.71 | 9.63 | 0 | 0 | 0 |
24/03/2011 |
9.09
|
103,300 | 8.86 | 9.09 | 8.70 | 0 | 50,000 | -0.6 |
23/03/2011 |
8.86
|
10,900 | 8.70 | 8.86 | 8.47 | 0 | 500 | -0.0 |
22/03/2011 |
8.70
|
52,600 | 9.01 | 9.01 | 8.70 | 0 | 32,000 | -0.4 |
21/03/2011 |
9.01
|
45,100 | 9.40 | 9.40 | 8.94 | 0 | 37,700 | -0.4 |
18/03/2011 |
9.40
|
36,300 | 9.01 | 9.48 | 9.17 | 0 | 21,300 | -0.3 |
17/03/2011 |
9.01
|
20,200 | 8.78 | 9.25 | 8.94 | 0 | 0 | 0 |
16/03/2011 |
8.78
|
9,800 | 8.78 | 8.94 | 8.47 | 0 | 0 | 0 |
15/03/2011 |
8.78
|
3,500 | 8.94 | 9.09 | 8.78 | 0 | 0 | 0 |
14/03/2011 |
8.94
|
14,100 | 9.56 | 9.56 | 8.94 | 0 | 0 | 0 |
11/03/2011 |
9.56
|
19,400 | 8.94 | 9.56 | 9.32 | 0 | 200 | -0.0 |
10/03/2011 |
8.94
|
35,700 | 8.31 | 8.94 | 8.62 | 0 | 0 | 0 |
09/03/2011 |
8.31
|
10,500 | 8.62 | 8.62 | 8.16 | 600 | 0 | 0.0 |
08/03/2011 |
8.62
|
17,200 | 8.62 | 8.62 | 8.55 | 0 | 0 | 0 |
07/03/2011 |
8.62
|
4,900 | 8.70 | 8.70 | 8.55 | 0 | 0 | 0 |
04/03/2011 |
8.70
|
6,100 | 8.78 | 8.86 | 8.47 | 0 | 0 | 0 |
03/03/2011 |
8.78
|
4,700 | 9.01 | 9.01 | 8.78 | 0 | 2,000 | -0.0 |
02/03/2011 |
9.01
|
22,600 | 9.32 | 9.40 | 8.78 | 0 | 0 | 0 |
01/03/2011 |
9.32
|
7,200 | 9.32 | 9.63 | 9.25 | 0 | 0 | 0 |
28/02/2011 |
9.32
|
9,600 | 9.56 | 9.56 | 9.32 | 0 | 0 | 0 |
25/02/2011 |
9.56
|
10,400 | 8.94 | 9.79 | 9.32 | 0 | 0 | 0 |
24/02/2011 |
8.94
|
5,800 | 9.56 | 9.56 | 8.94 | 0 | 0 | 0 |
23/02/2011 |
9.56
|
11,500 | 9.09 | 9.56 | 9.17 | 0 | 0 | 0 |
22/02/2011 |
9.09
|
13,800 | 9.40 | 9.40 | 8.86 | 2,000 | 0 | 0.0 |
21/02/2011 |
9.40
|
21,500 | 10.02 | 10.02 | 9.40 | 0 | 0 | 0 |
18/02/2011 |
10.02
|
8,800 | 10.10 | 10.41 | 10.02 | 0 | 0 | 0 |
17/02/2011 |
10.10
|
13,300 | 10.41 | 10.41 | 10.10 | 0 | 0 | 0 |
16/02/2011 |
10.41
|
17,900 | 10.49 | 10.64 | 10.33 | 0 | 0 | 0 |
15/02/2011 |
10.49
|
22,000 | 10.49 | 10.57 | 10.41 | 0 | 0 | 0 |
14/02/2011 |
10.49
|
35,500 | 10.49 | 10.64 | 10.49 | 0 | 0 | 0 |
11/02/2011 |
10.49
|
8,000 | 10.41 | 10.49 | 10.26 | 0 | 0 | 0 |
10/02/2011 |
10.41
|
9,600 | 10.26 | 10.41 | 10.18 | 0 | 0 | 0 |
09/02/2011 |
10.26
|
15,400 | 10.10 | 10.57 | 10.26 | 0 | 0 | 0 |
08/02/2011 |
10.10
|
1,500 | 10.18 | 10.18 | 10.02 | 0 | 0 | 0 |
28/01/2011 |
10.18
|
9,200 | 10.18 | 10.49 | 10.10 | 400 | 0 | 0.0 |
27/01/2011 |
10.18
|
13,700 | 9.95 | 10.33 | 9.87 | 0 | 0 | 0 |
26/01/2011 |
9.95
|
11,800 | 10.02 | 10.18 | 9.95 | 0 | 0 | 0 |
25/01/2011 |
10.02
|
18,300 | 10.26 | 10.26 | 9.95 | 0 | 0 | 0 |
24/01/2011 |
10.26
|
23,300 | 10.41 | 10.41 | 10.26 | 5,000 | 0 | 0.1 |
21/01/2011 |
10.41
|
14,600 | 10.33 | 10.49 | 10.33 | 0 | 0 | 0 |
20/01/2011 |
10.33
|
19,000 | 10.41 | 10.41 | 10.26 | 0 | 0 | 0 |
19/01/2011 |
10.41
|
9,300 | 10.33 | 10.41 | 10.33 | 0 | 0 | 0 |
18/01/2011 |
10.33
|
21,800 | 10.49 | 10.64 | 10.26 | 0 | 0 | 0 |
17/01/2011 |
10.49
|
32,000 | 10.18 | 10.80 | 10.33 | 0 | 0 | 0 |
14/01/2011 |
10.18
|
17,200 | 10.26 | 10.88 | 10.18 | 0 | 0 | 0 |
13/01/2011 |
10.26
|
4,000 | 10.26 | 10.49 | 10.26 | 0 | 0 | 0 |
12/01/2011 |
10.26
|
21,700 | 9.95 | 10.26 | 10.02 | 0 | 3,200 | -0.0 |