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) |
-0.10 | -8.33% | 641,700 | -4 | -0.0 |
1.10
1.30
1.10
|
2 tháng
(2024-07-22) |
-0.20 | -15.38% | 1,018,900 | -4 | -0.0 |
1.10
1.30
1.10
|
3 tháng
(2024-06-21) |
-0.10 | -8.33% | 1,827,600 | 1,996 | 0.0 |
1.10
1.40
1.10
|
6 tháng
(2024-03-29) |
-0.30 | -21.43% | 4,492,000 | 2,096 | 0.0 |
1.10
1.40
1.10
|
12 tháng
(2023-09-29) |
-0.50 | -31.25% | 10,391,600 | 2,093 | 0.0 |
1.10
1.60
1.10
|
24 tháng
(2022-09-30) |
-0.80 | -42.11% | 29,931,992 | -30,312 | -0.0 |
1
2
1.10
|
36 tháng
(2021-10-05) |
-0.80 | -42.11% | 72,193,916 | -91,015 | -0.2 |
1
7.20
1.10
|
60 tháng
(2019-10-16) |
-0.71 | -39.23% | 189,526,850 | -205,677 | 0.2 |
0.90
7.20
1.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/10/2011 |
5.63
|
43,660 | 5.63 | 5.75 | 5.57 | 0 | 0 | 0 |
13/10/2011 |
5.63
|
48,270 | 5.51 | 5.63 | 5.51 | 0 | 0 | 0 |
12/10/2011 |
5.51
|
85,810 | 5.69 | 5.69 | 5.51 | 0 | 0 | 0 |
11/10/2011 |
5.69
|
67,230 | 5.69 | 5.86 | 5.69 | 0 | 0 | 0 |
10/10/2011 |
5.69
|
42,320 | 5.86 | 5.92 | 5.69 | 0 | 0 | 0 |
07/10/2011 |
5.86
|
8,070 | 5.92 | 6.04 | 5.86 | 0 | 0 | 0 |
06/10/2011 |
5.92
|
61,810 | 5.69 | 5.92 | 5.80 | 0 | 0 | 0 |
05/10/2011 |
5.69
|
44,160 | 5.69 | 5.86 | 5.69 | 0 | 0 | 0 |
04/10/2011 |
5.69
|
178,090 | 5.69 | 5.75 | 5.69 | 0 | 20 | -0.0 |
03/10/2011 |
5.69
|
193,590 | 5.98 | 5.98 | 5.69 | 0 | 0 | 0 |
30/09/2011 |
5.98
|
142,910 | 5.98 | 6.10 | 5.92 | 2,000 | 0 | 0.0 |
29/09/2011 |
5.98
|
210,980 | 6.16 | 6.16 | 5.92 | 0 | 0 | 0 |
28/09/2011 |
6.16
|
92,870 | 6.16 | 6.28 | 6.16 | 0 | 0 | 0 |
27/09/2011 |
6.16
|
115,040 | 6.16 | 6.28 | 6.16 | 30,000 | 0 | 0.3 |
26/09/2011 |
6.16
|
95,660 | 6.28 | 6.28 | 6.16 | 0 | 0 | 0 |
23/09/2011 |
6.28
|
122,270 | 6.34 | 6.34 | 6.22 | 0 | 0 | 0 |
22/09/2011 |
6.34
|
169,960 | 6.16 | 6.34 | 6.16 | 0 | 0 | 0 |
21/09/2011 |
6.16
|
178,640 | 6.16 | 6.34 | 6.10 | 0 | 30,700 | -0.3 |
20/09/2011 |
6.16
|
215,690 | 6.34 | 6.40 | 6.16 | 0 | 0 | 0 |
19/09/2011 |
6.34
|
212,270 | 6.16 | 6.40 | 6.10 | 0 | 0 | 0 |
16/09/2011 |
6.16
|
307,910 | 6.28 | 6.34 | 6.10 | 0 | 5,000 | -0.1 |
15/09/2011 |
6.28
|
383,930 | 6.34 | 6.52 | 6.10 | 0 | 0 | 0 |
14/09/2011 |
6.34
|
698,140 | 6.64 | 6.94 | 6.34 | 10,010 | 20,000 | -0.1 |
13/09/2011 |
6.64
|
415,570 | 6.34 | 6.64 | 6.46 | 30,000 | 0 | 0.3 |
12/09/2011 |
6.34
|
392,980 | 6.04 | 6.34 | 5.98 | 2,000 | 0 | 0.0 |
09/09/2011 |
6.04
|
339,960 | 6.10 | 6.22 | 5.92 | 30,000 | 0 | 0.3 |
08/09/2011 |
6.10
|
555,370 | 5.92 | 6.16 | 5.92 | 25,000 | 0 | 0.3 |
07/09/2011 |
5.92
|
247,650 | 5.69 | 5.92 | 5.75 | 15,000 | 0 | 0.1 |
06/09/2011 |
5.69
|
242,210 | 5.98 | 5.98 | 5.69 | 0 | 0 | 0 |
05/09/2011 |
5.98
|
622,600 | 5.80 | 6.04 | 5.80 | 3,000 | 0 | 0.0 |
01/09/2011 |
5.80
|
384,130 | 5.57 | 5.80 | 5.51 | 0 | 0 | 0 |
31/08/2011 |
5.57
|
214,200 | 5.63 | 5.75 | 5.51 | 0 | 0 | 0 |
30/08/2011 |
5.63
|
364,110 | 5.63 | 5.80 | 5.57 | 0 | 0 | 0 |
29/08/2011 |
5.63
|
247,880 | 5.39 | 5.63 | 5.33 | 0 | 0 | 0 |
26/08/2011 |
5.39
|
109,450 | 5.45 | 5.57 | 5.33 | 0 | 0 | 0 |
25/08/2011 |
5.45
|
74,120 | 5.39 | 5.57 | 5.39 | 0 | 0 | 0 |
24/08/2011 |
5.39
|
229,270 | 5.33 | 5.57 | 5.39 | 0 | 0 | 0 |
23/08/2011 |
5.33
|
460,790 | 5.09 | 5.33 | 5.03 | 0 | 0 | 0 |
22/08/2011 |
5.09
|
296,660 | 4.85 | 5.09 | 4.97 | 0 | 0 | 0 |
19/08/2011 |
4.85
|
65,210 | 5.09 | 5.09 | 4.85 | 0 | 0 | 0 |
18/08/2011 |
5.09
|
105,200 | 5.03 | 5.21 | 5.09 | 0 | 0 | 0 |
17/08/2011 |
5.03
|
88,830 | 4.79 | 5.03 | 4.79 | 0 | 0 | 0 |
16/08/2011 |
4.79
|
34,720 | 4.79 | 4.85 | 4.73 | 0 | 0 | 0 |
15/08/2011 |
4.79
|
52,900 | 4.85 | 4.91 | 4.79 | 0 | 0 | 0 |
12/08/2011 |
4.85
|
19,630 | 4.85 | 4.97 | 4.79 | 2,000 | 0 | 0.0 |
11/08/2011 |
4.85
|
21,400 | 4.85 | 4.85 | 4.67 | 0 | 0 | 0 |
10/08/2011 |
4.85
|
65,740 | 4.85 | 4.97 | 4.79 | 0 | 0 | 0 |
09/08/2011 |
4.85
|
50,010 | 5.09 | 5.09 | 4.85 | 0 | 0 | 0 |
08/08/2011 |
5.09
|
173,450 | 5.09 | 5.15 | 5.03 | 0 | 0 | 0 |
05/08/2011 |
5.09
|
32,230 | 5.09 | 5.15 | 5.03 | 0 | 0 | 0 |
04/08/2011 |
5.09
|
156,450 | 4.91 | 5.15 | 4.91 | 0 | 0 | 0 |
03/08/2011 |
4.91
|
176,680 | 4.85 | 4.91 | 4.73 | 0 | 0 | 0 |
02/08/2011 |
4.85
|
145,290 | 5.09 | 5.09 | 4.85 | 0 | 0 | 0 |
01/08/2011 |
5.09
|
85,990 | 5.33 | 5.33 | 5.09 | 0 | 0 | 0 |
29/07/2011 |
5.33
|
36,020 | 5.33 | 5.33 | 5.21 | 0 | 0 | 0 |
28/07/2011 |
5.33
|
16,350 | 5.33 | 5.39 | 5.27 | 0 | 0 | 0 |
27/07/2011 |
5.33
|
26,410 | 5.33 | 5.33 | 5.27 | 0 | 0 | 0 |
26/07/2011 |
5.33
|
35,530 | 5.33 | 5.39 | 5.27 | 0 | 0 | 0 |
25/07/2011 |
5.33
|
14,100 | 5.39 | 5.45 | 5.33 | 0 | 0 | 0 |
22/07/2011 |
5.39
|
33,860 | 5.45 | 5.45 | 5.39 | 0 | 0 | 0 |
21/07/2011 |
5.45
|
41,940 | 5.51 | 5.51 | 5.39 | 0 | 0 | 0 |
20/07/2011 |
5.51
|
23,940 | 5.39 | 5.57 | 5.39 | 0 | 0 | 0 |
19/07/2011 |
5.39
|
54,730 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
18/07/2011 |
5.39
|
3,509 | 5.45 | 5.45 | 5.33 | 0 | 0 | 0 |
15/07/2011 |
5.45
|
33,320 | 5.51 | 5.51 | 5.39 | 0 | 0 | 0 |
14/07/2011 |
5.51
|
52,710 | 5.45 | 5.57 | 5.39 | 0 | 0 | 0 |
13/07/2011 |
5.45
|
59,170 | 5.45 | 5.51 | 5.39 | 0 | 0 | 0 |
12/07/2011 |
5.45
|
124,300 | 5.45 | 5.51 | 5.39 | 10 | 0 | 0.0 |
11/07/2011 |
5.45
|
44,720 | 5.57 | 5.57 | 5.39 | 0 | 0 | 0 |
08/07/2011 |
5.57
|
29,640 | 5.57 | 5.69 | 5.57 | 360 | 0 | 0.0 |
07/07/2011 |
5.57
|
47,480 | 5.63 | 5.69 | 5.57 | 0 | 0 | 0 |
06/07/2011 |
5.63
|
30,040 | 5.75 | 5.80 | 5.63 | 0 | 0 | 0 |
05/07/2011 |
5.75
|
73,860 | 5.51 | 5.75 | 5.51 | 0 | 0 | 0 |
04/07/2011 |
5.51
|
38,660 | 5.51 | 5.75 | 5.51 | 0 | 0 | 0 |
01/07/2011 |
5.51
|
64,260 | 5.69 | 5.69 | 5.51 | 0 | 0 | 0 |
30/06/2011 |
5.69
|
23,980 | 5.80 | 5.80 | 5.63 | 0 | 0 | 0 |
29/06/2011 |
5.80
|
72,590 | 5.75 | 5.80 | 5.63 | 0 | 0 | 0 |
28/06/2011 |
5.75
|
35,420 | 5.98 | 5.98 | 5.75 | 0 | 0 | 0 |
27/06/2011 |
5.98
|
43,980 | 5.98 | 6.16 | 5.92 | 0 | 0 | 0 |
24/06/2011 |
5.98
|
52,260 | 5.92 | 6.04 | 5.86 | 0 | 0 | 0 |
23/06/2011 |
5.92
|
62,720 | 6.10 | 6.10 | 5.92 | 0 | 0 | 0 |
22/06/2011 |
6.10
|
102,420 | 6.22 | 6.28 | 6.04 | 0 | 0 | 0 |
21/06/2011 |
6.22
|
90,380 | 5.98 | 6.28 | 5.98 | 0 | 0 | 0 |
20/06/2011 |
5.98
|
173,890 | 6.28 | 6.28 | 5.98 | 3,250 | 0 | 0.0 |
17/06/2011 |
6.28
|
340,070 | 6.58 | 6.64 | 6.28 | 0 | 0 | 0 |
16/06/2011 |
6.58
|
193,900 | 6.58 | 6.76 | 6.28 | 0 | 0 | 0 |
15/06/2011 |
6.58
|
169,820 | 6.88 | 6.88 | 6.58 | 700 | 0 | 0.0 |
14/06/2011 |
6.88
|
401,800 | 6.64 | 6.94 | 6.46 | 10,000 | 0 | 0.1 |
13/06/2011 |
6.64
|
312,790 | 6.34 | 6.64 | 6.40 | 0 | 0 | 0 |
10/06/2011 |
6.34
|
180,910 | 6.04 | 6.34 | 6.34 | 0 | 0 | 0 |
09/06/2011 |
6.04
|
174,450 | 5.80 | 6.04 | 5.63 | 0 | 0 | 0 |
08/06/2011 |
5.80
|
135,440 | 5.92 | 6.10 | 5.75 | 0 | 0 | 0 |
07/06/2011 |
5.92
|
157,490 | 5.69 | 5.92 | 5.75 | 5,600 | 0 | 0.1 |
06/06/2011 |
5.69
|
56,170 | 5.69 | 5.69 | 5.51 | 0 | 0 | 0 |
03/06/2011 |
5.69
|
212,160 | 5.80 | 6.04 | 5.69 | 0 | 0 | 0 |
02/06/2011 |
5.80
|
198,570 | 5.57 | 5.80 | 5.75 | 0 | 0 | 0 |
01/06/2011 |
5.57
|
167,860 | 5.33 | 5.57 | 5.21 | 0 | 0 | 0 |
31/05/2011 |
5.33
|
74,690 | 5.57 | 5.57 | 5.33 | 0 | 0 | 0 |
30/05/2011 |
5.57
|
122,770 | 5.80 | 5.80 | 5.57 | 0 | 0 | 0 |
27/05/2011 |
5.80
|
114,690 | 5.69 | 5.80 | 5.51 | 0 | 0 | 0 |