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 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-05-20) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2023-09-25) |
-0.10 | -20% | 1,095,414 | 6,000 | 0.0 |
0.40
0.60
0.40
|
24 tháng
(2022-09-30) |
-0.40 | -50% | 14,650,309 | 25,200 | 0.0 |
0.40
0.80
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 46,729,425 | 24,000 | 0.0 |
0.40
2.60
0.40
|
60 tháng
(2019-10-16) |
0.20 | 100% | 84,368,519 | -95,900 | -0.1 |
0.10
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/10/2011 |
6.90
|
112,320 | 7 | 7 | 6.90 | 0 | 0 | 0 |
13/10/2011 |
7
|
128,070 | 6.80 | 7 | 6.70 | 5,000 | 0 | 0.0 |
12/10/2011 |
6.80
|
224,530 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
11/10/2011 |
7.10
|
98,560 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
10/10/2011 |
7.10
|
145,200 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
07/10/2011 |
7.20
|
222,910 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
06/10/2011 |
7.40
|
340,630 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
05/10/2011 |
7.10
|
192,390 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
04/10/2011 |
7.10
|
254,230 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
03/10/2011 |
7.20
|
215,340 | 7.30 | 7.30 | 7.10 | 0 | 18,450 | -0.1 |
30/09/2011 |
7.30
|
201,310 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
29/09/2011 |
7.50
|
506,930 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
28/09/2011 |
7.50
|
483,660 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
27/09/2011 |
7.20
|
158,080 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
26/09/2011 |
7.30
|
106,660 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
23/09/2011 |
7.20
|
327,060 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
22/09/2011 |
7.50
|
410,160 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
21/09/2011 |
7.30
|
968,420 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 |
20/09/2011 |
7.60
|
420,910 | 8 | 8 | 7.60 | 0 | 0 | 0 |
19/09/2011 |
8
|
468,280 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
16/09/2011 |
7.70
|
492,490 | 8.10 | 8.10 | 7.70 | 70 | 0 | 0.0 |
15/09/2011 |
8.10
|
844,700 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
14/09/2011 |
8.50
|
515,990 | 8.90 | 9 | 8.50 | 0 | 5,000 | -0.0 |
13/09/2011 |
8.90
|
924,270 | 8.50 | 8.90 | 8.80 | 0 | 0 | 0 |
12/09/2011 |
8.50
|
1,143,730 | 8.10 | 8.50 | 8.40 | 0 | 0 | 0 |
09/09/2011 |
8.10
|
980,700 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
08/09/2011 |
7.80
|
635,170 | 7.50 | 7.80 | 7.60 | 5,000 | 0 | 0.0 |
07/09/2011 |
7.50
|
149,180 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
06/09/2011 |
7.30
|
178,800 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
05/09/2011 |
7.50
|
497,190 | 7.20 | 7.50 | 7.40 | 0 | 0 | 0 |
01/09/2011 |
7.20
|
213,170 | 6.90 | 7.20 | 7 | 12,800 | 0 | 0.1 |
31/08/2011 |
6.90
|
243,980 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
30/08/2011 |
6.90
|
169,470 | 6.90 | 7.10 | 6.80 | 0 | 5,000 | -0.0 |
29/08/2011 |
6.90
|
20,280 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
26/08/2011 |
6.80
|
51,080 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
25/08/2011 |
6.60
|
20,390 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
24/08/2011 |
6.70
|
51,890 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
23/08/2011 |
6.60
|
88,870 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
22/08/2011 |
6.90
|
111,780 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
19/08/2011 |
6.60
|
79,680 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
18/08/2011 |
6.70
|
191,340 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
17/08/2011 |
6.50
|
92,360 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
16/08/2011 |
6.50
|
29,170 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
15/08/2011 |
6.40
|
44,500 | 6.30 | 6.40 | 6.30 | 5,000 | 0 | 0.0 |
12/08/2011 |
6.30
|
213,580 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
11/08/2011 |
6.30
|
12,510 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
10/08/2011 |
6.40
|
68,800 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
09/08/2011 |
6.40
|
139,830 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
08/08/2011 |
6.40
|
307,710 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
05/08/2011 |
6.70
|
23,180 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
04/08/2011 |
6.80
|
36,300 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
03/08/2011 |
6.50
|
32,210 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
02/08/2011 |
6.60
|
16,150 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
01/08/2011 |
6.70
|
65,460 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
29/07/2011 |
6.70
|
37,420 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
28/07/2011 |
6.90
|
154,180 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
27/07/2011 |
6.80
|
60,170 | 7 | 7 | 6.70 | 0 | 0 | 0 |
26/07/2011 |
7
|
83,030 | 7 | 7 | 6.80 | 200 | 0 | 0.0 |
25/07/2011 |
7
|
36,380 | 7 | 7 | 6.90 | 0 | 0 | 0 |
22/07/2011 |
7
|
14,710 | 7 | 7 | 6.90 | 0 | 0 | 0 |
21/07/2011 |
7
|
13,910 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
20/07/2011 |
7
|
12,840 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
19/07/2011 |
7
|
49,320 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
18/07/2011 |
7.10
|
8,454 | 7 | 7.10 | 7 | 0 | 0 | 0 |
15/07/2011 |
7
|
10,800 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
14/07/2011 |
6.90
|
17,870 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
13/07/2011 |
7.10
|
12,720 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
12/07/2011 |
7
|
14,840 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
11/07/2011 |
7.10
|
8,450 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
08/07/2011 |
7.30
|
18,900 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
07/07/2011 |
7.30
|
8,350 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
06/07/2011 |
7.40
|
7,840 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
05/07/2011 |
7.40
|
42,420 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
04/07/2011 |
7.20
|
64,030 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
01/07/2011 |
7.30
|
209,810 | 7.40 | 7.40 | 7.20 | 10,000 | 0 | 0.1 |
30/06/2011 |
7.40
|
91,670 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
29/06/2011 |
7.30
|
117,700 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
28/06/2011 |
7.50
|
73,620 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
27/06/2011 |
7.60
|
23,800 | 7.50 | 7.60 | 7.30 | 0 | 2,000 | -0.0 |
24/06/2011 |
7.50
|
19,630 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
23/06/2011 |
7.40
|
107,990 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
22/06/2011 |
7.60
|
100,650 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
21/06/2011 |
7.60
|
118,670 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
20/06/2011 |
7.40
|
185,660 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
17/06/2011 |
7.60
|
121,710 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
16/06/2011 |
7.90
|
76,800 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
15/06/2011 |
7.80
|
274,630 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
14/06/2011 |
8.20
|
371,510 | 8.20 | 8.50 | 8.10 | 0 | 300 | -0.0 |
13/06/2011 |
8.20
|
323,380 | 8.10 | 8.30 | 7.80 | 0 | 2,500 | -0.0 |
10/06/2011 |
8.10
|
388,990 | 7.90 | 8.20 | 8 | 0 | 0 | 0 |
09/06/2011 |
7.90
|
260,440 | 7.60 | 7.90 | 7.40 | 0 | 0 | 0 |
08/06/2011 |
7.60
|
307,070 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
07/06/2011 |
7.70
|
266,650 | 7.40 | 7.70 | 7.50 | 0 | 0 | 0 |
06/06/2011 |
7.40
|
71,760 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
03/06/2011 |
7.40
|
279,270 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
02/06/2011 |
7.30
|
183,890 | 7 | 7.30 | 7.10 | 0 | 0 | 0 |
01/06/2011 |
7
|
12,960 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
31/05/2011 |
6.80
|
33,510 | 6.80 | 6.80 | 6.70 | 2,500 | 0 | 0.0 |
30/05/2011 |
6.80
|
87,420 | 7.10 | 7.10 | 6.80 | 0 | 2,000 | -0.0 |
27/05/2011 |
7.10
|
58,590 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |