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) |
-0.20 | -2.99% | 9,700 | 0 | 0 |
6.20
6.70
6.50
|
2 tháng
(2024-07-22) |
0 | 0% | 18,400 | 0 | 0 |
6.20
6.70
6.50
|
3 tháng
(2024-06-21) |
-0.60 | -8.45% | 207,200 | -900 | -0.0 |
6.20
7.80
6.50
|
6 tháng
(2024-03-25) |
-0.50 | -7.14% | 290,000 | -900 | -0.0 |
6.20
7.80
6.50
|
12 tháng
(2023-09-25) |
-0.90 | -12.16% | 331,600 | 600 | 0.0 |
6.20
7.90
6.50
|
24 tháng
(2022-09-30) |
-1.30 | -16.67% | 567,931 | -10,500 | -0.1 |
6
10.50
6.50
|
36 tháng
(2021-10-05) |
-1.80 | -21.69% | 2,730,275 | -1,200 | 0.1 |
5.10
14.60
6.50
|
60 tháng
(2019-10-16) |
0.80 | 14.04% | 3,612,858 | 2,800 | 0.1 |
4.60
14.60
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
8.40
|
22,300 | 8.50 | 8.70 | 8.40 | 0 | 0 | 0 |
22/11/2011 |
8.50
|
13,400 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
21/11/2011 |
8.60
|
18,600 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
18/11/2011 |
8.60
|
27,700 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
17/11/2011 |
8.50
|
11,200 | 9 | 9 | 8.50 | 0 | 0 | 0 |
16/11/2011 |
9
|
19,000 | 8.50 | 9 | 8.70 | 0 | 0 | 0 |
15/11/2011 |
8.50
|
12,800 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
14/11/2011 |
8.60
|
24,100 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
11/11/2011 |
8.80
|
15,200 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
10/11/2011 |
8.90
|
26,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
09/11/2011 |
9
|
45,500 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
08/11/2011 |
9.30
|
43,900 | 9.10 | 9.70 | 9 | 0 | 0 | 0 |
07/11/2011 |
9.10
|
50,200 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
04/11/2011 |
9.40
|
43,500 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
03/11/2011 |
9.40
|
55,700 | 9.50 | 9.50 | 9.30 | 0 | 900 | -0.0 |
02/11/2011 |
9.50
|
33,600 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 |
01/11/2011 |
9.90
|
60,600 | 10.40 | 10.40 | 9.80 | 0 | 0 | 0 |
31/10/2011 |
10.40
|
54,500 | 10.10 | 10.50 | 10.30 | 0 | 0 | 0 |
28/10/2011 |
10.10
|
192,000 | 9.60 | 10.10 | 9.60 | 0 | 140,000 | -1.4 |
27/10/2011 |
9.60
|
147,100 | 9.90 | 10.10 | 9.50 | 0 | 129,200 | -1.2 |
26/10/2011 |
9.90
|
70,600 | 10.70 | 10.70 | 9.90 | 0 | 52,800 | -0.5 |
25/10/2011 |
10.70
|
2,300 | 11.20 | 11.20 | 10.50 | 0 | 0 | 0 |
24/10/2011 |
11.20
|
100 | 10.90 | 11.20 | 11.20 | 0 | 0 | 0 |
21/10/2011 |
10.90
|
4,400 | 10.60 | 10.90 | 10.40 | 0 | 0 | 0 |
20/10/2011 |
10.60
|
2,900 | 11.10 | 11.10 | 10.50 | 0 | 0 | 0 |
19/10/2011 |
11.10
|
100 | 10.30 | 11.10 | 11.10 | 0 | 0 | 0 |
18/10/2011 |
10.30
|
14,600 | 10.30 | 10.40 | 10.30 | 0 | 0 | 0 |
17/10/2011 |
10.30
|
15,900 | 10.50 | 10.70 | 10.30 | 0 | 0 | 0 |
14/10/2011 |
10.50
|
19,100 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
13/10/2011 |
10.30
|
12,000 | 10.50 | 10.60 | 10.30 | 0 | 0 | 0 |
12/10/2011 |
10.50
|
12,100 | 11 | 11 | 10.40 | 0 | 0 | 0 |
11/10/2011 |
11
|
6,100 | 11 | 11.10 | 10.90 | 0 | 0 | 0 |
10/10/2011 |
11
|
3,800 | 11.40 | 11.40 | 10.90 | 0 | 0 | 0 |
07/10/2011 |
11.40
|
12,200 | 11.70 | 11.70 | 11.40 | 0 | 0 | 0 |
06/10/2011 |
11.70
|
20,000 | 11 | 11.70 | 11.30 | 0 | 0 | 0 |
05/10/2011 |
11
|
25,600 | 11.10 | 11.30 | 10.90 | 0 | 0 | 0 |
04/10/2011 |
11.10
|
17,500 | 11.10 | 11.20 | 10.80 | 0 | 0 | 0 |
03/10/2011 |
11.10
|
32,800 | 11.70 | 11.70 | 10.90 | 0 | 0 | 0 |
30/09/2011 |
11.70
|
17,800 | 11.60 | 11.80 | 11.60 | 0 | 0 | 0 |
29/09/2011 |
11.60
|
14,900 | 12 | 12 | 11.60 | 0 | 0 | 0 |
28/09/2011 |
12
|
23,600 | 12 | 12.30 | 12 | 0 | 0 | 0 |
27/09/2011 |
12
|
11,500 | 11.70 | 12.20 | 11.80 | 0 | 0 | 0 |
26/09/2011 |
11.70
|
69,100 | 12 | 12 | 11.70 | 0 | 0 | 0 |
23/09/2011 |
12
|
25,900 | 12.30 | 12.30 | 11.40 | 0 | 0 | 0 |
22/09/2011 |
12.30
|
21,700 | 12.10 | 12.30 | 12 | 0 | 0 | 0 |
21/09/2011 |
12.10
|
20,200 | 12 | 12.30 | 11.90 | 0 | 0 | 0 |
20/09/2011 |
12
|
13,400 | 12 | 12.40 | 12 | 0 | 0 | 0 |
19/09/2011 |
12
|
34,600 | 12 | 12.60 | 11.50 | 0 | 0 | 0 |
16/09/2011 |
12
|
45,600 | 12.60 | 12.60 | 11.90 | 0 | 0 | 0 |
15/09/2011 |
12.60
|
37,700 | 12.70 | 12.90 | 12.50 | 0 | 0 | 0 |
14/09/2011 |
12.70
|
92,500 | 13.40 | 14 | 12.70 | 20,000 | 3,000 | 0.2 |
13/09/2011 |
13.40
|
113,900 | 13.40 | 14 | 13.20 | 0 | 0 | 0 |
12/09/2011 |
13.40
|
115,300 | 12.50 | 13.40 | 12.60 | 0 | 0 | 0 |
09/09/2011 |
12.50
|
102,000 | 12.40 | 12.70 | 12.40 | 0 | 0 | 0 |
08/09/2011 |
12.40
|
119,200 | 12.10 | 12.80 | 12.30 | 0 | 0 | 0 |
07/09/2011 |
12.10
|
151,700 | 11.40 | 12.10 | 11.70 | 0 | 0 | 0 |
06/09/2011 |
11.40
|
89,900 | 11.80 | 11.80 | 11.30 | 0 | 0 | 0 |
05/09/2011 |
11.80
|
101,700 | 12 | 12.50 | 11.50 | 0 | 0 | 0 |
01/09/2011 |
12
|
124,900 | 11.30 | 12 | 11.20 | 0 | 0 | 0 |
31/08/2011 |
11.30
|
121,200 | 11.10 | 11.50 | 10.80 | 1,000 | 0 | 0.0 |
30/08/2011 |
11.10
|
168,800 | 10.50 | 11.10 | 10.90 | 0 | 0 | 0 |
29/08/2011 |
10.50
|
72,400 | 9.80 | 10.50 | 10.10 | 0 | 0 | 0 |
26/08/2011 |
9.80
|
9,300 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
25/08/2011 |
9.80
|
33,600 | 10 | 10 | 9.60 | 0 | 0 | 0 |
24/08/2011 |
10
|
25,500 | 10.10 | 10.30 | 10 | 0 | 0 | 0 |
23/08/2011 |
10.10
|
42,100 | 10.30 | 10.30 | 10 | 0 | 0 | 0 |
22/08/2011 |
10.30
|
70,000 | 9.70 | 10.30 | 10 | 0 | 0 | 0 |
19/08/2011 |
9.70
|
10,000 | 10 | 10 | 9.50 | 0 | 0 | 0 |
18/08/2011 |
10
|
38,500 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
17/08/2011 |
9.90
|
65,500 | 9.30 | 9.90 | 9.40 | 0 | 0 | 0 |
16/08/2011 |
9.30
|
18,200 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
15/08/2011 |
9.30
|
10,900 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
12/08/2011 |
9.40
|
9,000 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
11/08/2011 |
9.20
|
4,500 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
10/08/2011 |
9.30
|
11,200 | 8.90 | 9.40 | 9.10 | 0 | 0 | 0 |
09/08/2011 |
8.90
|
34,600 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
08/08/2011 |
9.40
|
8,000 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
05/08/2011 |
9.70
|
14,500 | 10 | 10 | 9.70 | 0 | 0 | 0 |
04/08/2011 |
10
|
45,600 | 9.40 | 10 | 9.60 | 0 | 0 | 0 |
03/08/2011 |
9.40
|
3,200 | 9.20 | 9.90 | 9.40 | 0 | 0 | 0 |
02/08/2011 |
9.20
|
23,900 | 9.70 | 9.70 | 9.20 | 0 | 1,000 | -0.0 |
01/08/2011 |
9.70
|
18,500 | 10 | 10 | 9.70 | 0 | 0 | 0 |
29/07/2011 |
10
|
19,000 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
28/07/2011 |
10.10
|
13,200 | 9.90 | 10.10 | 9.90 | 0 | 0 | 0 |
27/07/2011 |
9.90
|
7,400 | 10.10 | 10.20 | 9.90 | 0 | 0 | 0 |
26/07/2011 |
10.10
|
13,800 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
25/07/2011 |
10
|
13,800 | 10.10 | 10.20 | 9.70 | 2,900 | 0 | 0.0 |
22/07/2011 |
10.10
|
7,100 | 10.20 | 10.20 | 10 | 200 | 0 | 0.0 |
21/07/2011 |
10.20
|
10,000 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
20/07/2011 |
10.50
|
34,500 | 10.20 | 10.50 | 10.30 | 0 | 0 | 0 |
19/07/2011 |
10.20
|
14,900 | 10.10 | 10.30 | 10.10 | 0 | 0 | 0 |
18/07/2011 |
10.10
|
27,800 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
15/07/2011 |
10.30
|
11,200 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
14/07/2011 |
10.30
|
26,400 | 10.40 | 10.40 | 10.20 | 0 | 15,000 | -0.2 |
13/07/2011 |
10.40
|
13,800 | 10.50 | 10.60 | 10.40 | 0 | 0 | 0 |
12/07/2011 |
10.50
|
60,100 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
11/07/2011 |
10.40
|
12,800 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
08/07/2011 |
10.30
|
25,600 | 10.70 | 10.70 | 10.30 | 700 | 0 | 0.0 |
07/07/2011 |
10.70
|
7,300 | 10.50 | 10.70 | 10.40 | 0 | 0 | 0 |
06/07/2011 |
10.50
|
35,600 | 11 | 11 | 10.30 | 0 | 0 | 0 |