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) |
13/06/2011 |
6.80
|
920,430 | 6.50 | 6.80 | 6.60 | 0 | 0 | 0 |
10/06/2011 |
6.50
|
1,348,180 | 6.20 | 6.50 | 6.30 | 10,000 | 0 | 0.1 |
09/06/2011 |
6.20
|
610,120 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
08/06/2011 |
6.20
|
643,740 | 6.10 | 6.40 | 6 | 78,000 | 0 | 0.5 |
07/06/2011 |
6.10
|
338,550 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
06/06/2011 |
5.90
|
262,570 | 5.90 | 5.90 | 5.70 | 20 | 0 | 0.0 |
03/06/2011 |
5.90
|
867,330 | 5.80 | 6 | 5.70 | 0 | 2,000 | -0.0 |
02/06/2011 |
5.80
|
600,260 | 5.60 | 5.80 | 5.70 | 5,000 | 2,730 | 0.0 |
01/06/2011 |
5.60
|
424,780 | 5.50 | 5.70 | 5.50 | 24,500 | 0 | 0.1 |
31/05/2011 |
5.50
|
553,010 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
30/05/2011 |
5.60
|
435,050 | 5.80 | 5.80 | 5.60 | 0 | 50,000 | -0.3 |
27/05/2011 |
5.80
|
615,180 | 5.70 | 5.80 | 5.60 | 30,000 | 0 | 0.2 |
26/05/2011 |
5.70
|
704,050 | 5.50 | 5.70 | 5.30 | 5,000 | 2,000 | 0.0 |
25/05/2011 |
5.50
|
340,380 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
24/05/2011 |
5.70
|
452,790 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
23/05/2011 |
5.90
|
660,330 | 5.90 | 5.90 | 5.70 | 500 | 0 | 0.0 |
20/05/2011 |
5.90
|
316,390 | 6 | 6 | 5.80 | 0 | 0 | 0 |
19/05/2011 |
6
|
248,950 | 6 | 6 | 5.80 | 2,630 | 0 | 0.0 |
18/05/2011 |
6
|
306,490 | 6 | 6 | 5.80 | 0 | 0 | 0 |
17/05/2011 |
6
|
344,480 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
16/05/2011 |
6
|
337,290 | 6.20 | 6.30 | 6 | 10 | 0 | 0.0 |
13/05/2011 |
6.20
|
125,510 | 6.30 | 6.30 | 6.10 | 0 | 2,000 | -0.0 |
12/05/2011 |
6.30
|
224,430 | 6.40 | 6.40 | 6.30 | 0 | 31,690 | -0.2 |
11/05/2011 |
6.40
|
436,520 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
10/05/2011 |
6.40
|
482,450 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
09/05/2011 |
6.30
|
290,360 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
06/05/2011 |
6.20
|
279,580 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
05/05/2011 |
6.20
|
351,730 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
04/05/2011 |
6.30
|
529,330 | 6.10 | 6.40 | 6.20 | 0 | 0 | 0 |
29/04/2011 |
6.10
|
831,980 | 5.90 | 6.10 | 6 | 36,000 | 31,600 | 0.0 |
28/04/2011 |
5.90
|
151,430 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
27/04/2011 |
5.90
|
112,940 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
26/04/2011 |
5.80
|
168,450 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
25/04/2011 |
6
|
467,110 | 5.80 | 6 | 5.80 | 0 | 73,310 | -0.4 |
22/04/2011 |
5.80
|
391,290 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
21/04/2011 |
5.90
|
300,420 | 5.80 | 6 | 5.80 | 20,000 | 42,000 | -0.1 |
20/04/2011 |
5.80
|
286,070 | 5.90 | 6 | 5.80 | 540 | 8,810 | -0.0 |
19/04/2011 |
5.90
|
238,480 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
18/04/2011 |
6
|
57,052 | 6.30 | 6.30 | 6 | 870 | 0 | 0.0 |
15/04/2011 |
6.30
|
102,330 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
14/04/2011 |
6.40
|
182,750 | 6.40 | 6.50 | 6.30 | 43,000 | 0 | 0.3 |
13/04/2011 |
6.40
|
197,120 | 6.40 | 6.50 | 6.30 | 60 | 0 | 0.0 |
08/04/2011 |
6.40
|
180,750 | 6.50 | 6.60 | 6.40 | 10,690 | 0 | 0.1 |
07/04/2011 |
6.50
|
240,920 | 6.70 | 6.70 | 6.50 | 10,000 | 20,000 | -0.1 |
06/04/2011 |
6.70
|
533,660 | 6.40 | 6.70 | 6.30 | 10,000 | 72,850 | -0.4 |
05/04/2011 |
6.40
|
99,650 | 6.40 | 6.50 | 6.30 | 30 | 0 | 0.0 |
04/04/2011 |
6.40
|
272,700 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
01/04/2011 |
6.50
|
270,950 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
31/03/2011 |
6.60
|
195,960 | 6.40 | 6.60 | 6.40 | 0 | 5,000 | -0.0 |
30/03/2011 |
6.40
|
236,770 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
29/03/2011 |
6.50
|
464,110 | 6.70 | 6.80 | 6.40 | 600 | 0 | 0.0 |
28/03/2011 |
6.70
|
139,390 | 6.80 | 6.90 | 6.70 | 530 | 0 | 0.0 |
25/03/2011 |
6.80
|
276,870 | 6.90 | 6.90 | 6.70 | 1,580 | 0 | 0.0 |
24/03/2011 |
6.90
|
312,290 | 7.10 | 7.10 | 6.90 | 2,330 | 0 | 0.0 |
23/03/2011 |
7.10
|
321,070 | 7.10 | 7.10 | 6.90 | 1,300 | 0 | 0.0 |
22/03/2011 |
7.10
|
808,940 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
21/03/2011 |
7
|
812,010 | 6.70 | 7 | 6.80 | 19,000 | 38,000 | -0.1 |
18/03/2011 |
6.70
|
354,210 | 6.60 | 6.80 | 6.40 | 0 | 3,500 | -0.0 |
17/03/2011 |
6.60
|
194,080 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
16/03/2011 |
6.40
|
329,970 | 6.40 | 6.60 | 6.30 | 850 | 0 | 0.0 |
15/03/2011 |
6.40
|
468,230 | 6.50 | 6.60 | 6.30 | 0 | 19,000 | -0.1 |
14/03/2011 |
6.50
|
650,220 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
11/03/2011 |
6.80
|
217,820 | 6.50 | 6.80 | 6.70 | 0 | 0 | 0 |
10/03/2011 |
6.50
|
430,490 | 6.20 | 6.50 | 6.10 | 0 | 67,000 | -0.4 |
09/03/2011 |
6.20
|
249,270 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
08/03/2011 |
6.40
|
187,360 | 6.50 | 6.60 | 6.40 | 0 | 5,000 | -0.0 |
07/03/2011 |
6.50
|
212,790 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
04/03/2011 |
6.40
|
235,900 | 6.50 | 6.70 | 6.20 | 0 | 0 | 0 |
03/03/2011 |
6.50
|
465,830 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
02/03/2011 |
6.80
|
687,600 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
01/03/2011 |
7.10
|
251,440 | 7.10 | 7.10 | 6.90 | 0 | 5,000 | -0.0 |
28/02/2011 |
7.10
|
619,690 | 7.30 | 7.40 | 7.10 | 0 | 19,000 | -0.1 |
25/02/2011 |
7.30
|
252,140 | 7.30 | 7.40 | 7.20 | 0 | 160 | -0.0 |
24/02/2011 |
7.30
|
671,040 | 7.50 | 7.50 | 7.20 | 0 | 22,870 | -0.2 |
23/02/2011 |
7.50
|
413,900 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
22/02/2011 |
7.40
|
1,013,550 | 7.90 | 7.90 | 7.40 | 0 | 5,000 | -0.0 |
21/02/2011 |
7.90
|
742,510 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
18/02/2011 |
8.10
|
434,890 | 8.10 | 8.30 | 8 | 1,080 | 0 | 0.0 |
17/02/2011 |
8.10
|
601,170 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
16/02/2011 |
8.40
|
275,640 | 8.40 | 8.50 | 8.30 | 5,000 | 0 | 0.0 |
15/02/2011 |
8.40
|
2,462,010 | 8.60 | 8.70 | 8.20 | 0 | 0 | 0 |
14/02/2011 |
8.60
|
553,470 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
11/02/2011 |
8.80
|
868,220 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
10/02/2011 |
8.90
|
401,090 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
09/02/2011 |
8.90
|
199,110 | 9 | 9 | 8.80 | 0 | 0 | 0 |
08/02/2011 |
9
|
101,600 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
28/01/2011 |
9
|
259,310 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
27/01/2011 |
9
|
147,530 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
26/01/2011 |
8.90
|
61,100 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
25/01/2011 |
8.80
|
177,370 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
24/01/2011 |
8.90
|
222,460 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
21/01/2011 |
9
|
321,880 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
20/01/2011 |
9.10
|
284,270 | 9.20 | 9.30 | 9.10 | 350 | 0 | 0.0 |
19/01/2011 |
9.20
|
477,810 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
18/01/2011 |
9.10
|
402,710 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
17/01/2011 |
9.30
|
336,830 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
14/01/2011 |
9.40
|
383,580 | 9.30 | 9.40 | 9.20 | 650 | 0 | 0.0 |
13/01/2011 |
9.30
|
229,860 | 9.20 | 9.50 | 9.20 | 5,000 | 0 | 0.0 |
12/01/2011 |
9.20
|
447,470 | 9.10 | 9.30 | 9.10 | 40,840 | 0 | 0.4 |
11/01/2011 |
9.10
|
417,780 | 9.40 | 9.50 | 9.10 | 47,000 | 0 | 0.4 |