Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 9,833,200 | -131,800 | -1.2 |
8.61
9.73
8.98
|
2 tháng
(2024-07-18) |
-1.75 | -16.20% | 23,292,700 | -315,657 | -3.4 |
8.36
10.80
8.98
|
3 tháng
(2024-06-18) |
-2.20 | -19.56% | 49,706,800 | -453,222 | -4.6 |
8.36
11.55
8.98
|
6 tháng
(2024-03-20) |
0.31 | 3.55% | 96,045,300 | 94,286 | 0.5 |
7.40
11.55
8.98
|
12 tháng
(2023-09-22) |
2.06 | 29.47% | 126,627,000 | -35,114 | -0.2 |
6
11.55
8.98
|
24 tháng
(2022-09-27) |
1.73 | 23.61% | 178,405,300 | 217,983 | 1.9 |
3.77
11.55
8.98
|
36 tháng
(2021-10-04) |
-1.62 | -15.15% | 330,408,300 | -69,757 | -3.9 |
3.77
16.02
8.98
|
60 tháng
(2019-10-14) |
3.85 | 73.87% | 530,550,480 | -1,670,917 | -17.3 |
2.67
16.02
8.98
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2011 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
15/11/2011 |
6.57
|
2,190 | 6.63 | 6.63 | 6.34 | 0 | 0 | 0 |
14/11/2011 |
6.63
|
4,080 | 6.51 | 6.81 | 6.22 | 0 | 0 | 0 |
11/11/2011 |
6.51
|
40 | 6.22 | 6.51 | 5.93 | 0 | 0 | 0 |
10/11/2011 |
6.22
|
80 | 5.99 | 6.28 | 5.70 | 0 | 0 | 0 |
09/11/2011 |
5.99
|
30 | 5.76 | 5.99 | 5.99 | 0 | 0 | 0 |
08/11/2011 |
5.76
|
20 | 5.53 | 5.76 | 5.76 | 0 | 0 | 0 |
07/11/2011 |
5.53
|
60 | 5.29 | 5.53 | 5.53 | 0 | 0 | 0 |
04/11/2011 |
5.29
|
2,070 | 5.53 | 5.76 | 5.29 | 0 | 0 | 0 |
03/11/2011 |
5.53
|
100 | 5.82 | 6.11 | 5.53 | 0 | 0 | 0 |
02/11/2011 |
5.82
|
50 | 5.82 | 5.82 | 5.53 | 0 | 0 | 0 |
01/11/2011 |
5.82
|
50 | 6.11 | 6.11 | 5.82 | 0 | 0 | 0 |
31/10/2011 |
6.11
|
1,170 | 6.40 | 6.40 | 6.11 | 0 | 0 | 0 |
28/10/2011 |
6.40
|
2,390 | 6.69 | 6.92 | 6.40 | 0 | 1,500 | -0.0 |
27/10/2011 |
6.69
|
230 | 7.04 | 7.27 | 6.69 | 0 | 50 | -0.0 |
26/10/2011 |
7.04
|
120 | 7.39 | 7.39 | 7.04 | 0 | 0 | 0 |
25/10/2011 |
7.39
|
120 | 7.10 | 7.39 | 6.75 | 0 | 10 | -0.0 |
24/10/2011 |
7.10
|
100 | 6.86 | 7.10 | 7.10 | 0 | 0 | 0 |
21/10/2011 |
6.86
|
16,430 | 7.21 | 7.56 | 6.86 | 0 | 1,000 | -0.0 |
20/10/2011 |
7.21
|
21,850 | 6.92 | 7.21 | 6.86 | 0 | 1,100 | -0.0 |
19/10/2011 |
6.92
|
35,080 | 6.63 | 6.92 | 6.40 | 0 | 0 | 0 |
18/10/2011 |
6.63
|
7,580 | 6.34 | 6.63 | 6.34 | 0 | 0 | 0 |
17/10/2011 |
6.34
|
10 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
14/10/2011 |
6.34
|
2,660 | 6.34 | 6.34 | 6.05 | 0 | 0 | 0 |
13/10/2011 |
6.34
|
2,200 | 6.34 | 6.51 | 6.11 | 0 | 0 | 0 |
12/10/2011 |
6.34
|
3,530 | 6.11 | 6.40 | 6.11 | 0 | 160 | -0.0 |
11/10/2011 |
6.11
|
410 | 6.40 | 6.40 | 6.11 | 0 | 0 | 0 |
10/10/2011 |
6.40
|
110 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
07/10/2011 |
6.40
|
140 | 6.11 | 6.40 | 5.82 | 0 | 0 | 0 |
06/10/2011 |
6.11
|
100 | 5.87 | 6.11 | 6.11 | 0 | 0 | 0 |
05/10/2011 |
5.87
|
500 | 5.64 | 5.87 | 5.87 | 0 | 0 | 0 |
04/10/2011 |
5.64
|
10,600 | 5.64 | 5.87 | 5.41 | 0 | 0 | 0 |
03/10/2011 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
30/09/2011 |
5.64
|
130 | 5.93 | 5.93 | 5.64 | 0 | 0 | 0 |
29/09/2011 |
5.93
|
580 | 5.93 | 5.93 | 5.64 | 0 | 0 | 0 |
28/09/2011 |
5.93
|
430 | 5.99 | 5.99 | 5.70 | 0 | 0 | 0 |
27/09/2011 |
5.99
|
110 | 5.99 | 5.99 | 5.70 | 0 | 0 | 0 |
26/09/2011 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
23/09/2011 |
5.99
|
1,360 | 5.76 | 5.99 | 5.53 | 0 | 0 | 0 |
22/09/2011 |
5.76
|
110 | 6.05 | 6.05 | 5.76 | 0 | 0 | 0 |
21/09/2011 |
6.05
|
110 | 5.93 | 6.05 | 5.70 | 0 | 0 | 0 |
20/09/2011 |
5.93
|
80 | 5.93 | 5.93 | 5.64 | 0 | 0 | 0 |
19/09/2011 |
5.93
|
170 | 6.22 | 6.40 | 5.93 | 0 | 0 | 0 |
16/09/2011 |
6.22
|
150 | 6.51 | 6.51 | 6.22 | 0 | 0 | 0 |
15/09/2011 |
6.51
|
430 | 6.51 | 6.51 | 6.22 | 0 | 0 | 0 |
14/09/2011 |
6.51
|
2,480 | 6.40 | 6.51 | 6.11 | 0 | 0 | 0 |
13/09/2011 |
6.40
|
300 | 6.28 | 6.40 | 6.40 | 0 | 0 | 0 |
12/09/2011 |
6.28
|
1,350 | 6.11 | 6.34 | 6.28 | 0 | 0 | 0 |
09/09/2011 |
6.11
|
780 | 6.11 | 6.11 | 5.82 | 0 | 0 | 0 |
08/09/2011 |
6.11
|
450 | 5.82 | 6.11 | 6.11 | 0 | 0 | 0 |
07/09/2011 |
5.82
|
60 | 6.11 | 6.11 | 5.82 | 0 | 0 | 0 |
06/09/2011 |
6.11
|
120 | 6.11 | 6.34 | 5.82 | 0 | 0 | 0 |
05/09/2011 |
6.11
|
60 | 6.40 | 6.46 | 6.11 | 0 | 0 | 0 |
01/09/2011 |
6.40
|
20 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
31/08/2011 |
6.40
|
410 | 6.34 | 6.40 | 6.40 | 0 | 0 | 0 |
30/08/2011 |
6.34
|
40 | 6.11 | 6.40 | 6.34 | 0 | 30 | -0.0 |
29/08/2011 |
6.11
|
70 | 5.87 | 6.11 | 6.11 | 0 | 0 | 0 |
26/08/2011 |
5.87
|
60 | 5.64 | 5.87 | 5.87 | 0 | 0 | 0 |
25/08/2011 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
24/08/2011 |
5.64
|
10 | 5.93 | 5.93 | 5.64 | 0 | 0 | 0 |
23/08/2011 |
5.93
|
30 | 6.11 | 6.11 | 5.82 | 0 | 0 | 0 |
22/08/2011 |
6.11
|
10 | 6.22 | 6.22 | 6.11 | 0 | 0 | 0 |
19/08/2011 |
6.22
|
10 | 5.93 | 6.22 | 6.22 | 0 | 0 | 0 |
18/08/2011 |
5.93
|
20 | 6.22 | 6.34 | 5.93 | 0 | 0 | 0 |
17/08/2011 |
6.22
|
4,690 | 6.17 | 6.22 | 5.93 | 0 | 0 | 0 |
16/08/2011 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
15/08/2011 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
12/08/2011 |
6.17
|
10 | 5.99 | 6.17 | 6.17 | 0 | 0 | 0 |
11/08/2011 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
10/08/2011 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
09/08/2011 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
08/08/2011 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
05/08/2011 |
5.99
|
10 | 5.87 | 5.99 | 5.99 | 0 | 0 | 0 |
04/08/2011 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
03/08/2011 |
5.87
|
20 | 5.70 | 5.87 | 5.87 | 0 | 0 | 0 |
02/08/2011 |
5.70
|
40 | 5.93 | 5.93 | 5.70 | 0 | 0 | 0 |
01/08/2011 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
29/07/2011 |
5.93
|
110 | 5.82 | 5.93 | 5.82 | 0 | 0 | 0 |
28/07/2011 |
5.82
|
110 | 6.11 | 6.11 | 5.82 | 0 | 0 | 0 |
27/07/2011 |
6.11
|
110 | 6.40 | 6.40 | 6.11 | 0 | 0 | 0 |
26/07/2011 |
6.40
|
120 | 6.28 | 6.40 | 6.40 | 0 | 0 | 0 |
25/07/2011 |
6.28
|
300 | 6.57 | 6.57 | 6.28 | 0 | 0 | 0 |
22/07/2011 |
6.57
|
1,390 | 6.28 | 6.57 | 6.05 | 0 | 0 | 0 |
21/07/2011 |
6.28
|
1,700 | 6.46 | 6.46 | 6.17 | 0 | 0 | 0 |
20/07/2011 |
6.46
|
100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
19/07/2011 |
6.46
|
300 | 6.40 | 6.46 | 6.40 | 0 | 0 | 0 |
18/07/2011 |
6.40
|
40 | 6.28 | 6.40 | 6.40 | 0 | 0 | 0 |
15/07/2011 |
6.28
|
600 | 6.57 | 6.57 | 6.28 | 0 | 0 | 0 |
14/07/2011 |
6.57
|
50 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
13/07/2011 |
6.57
|
50 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
12/07/2011 |
6.57
|
30 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
11/07/2011 |
6.57
|
240 | 6.57 | 6.57 | 6.40 | 0 | 0 | 0 |
08/07/2011 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
07/07/2011 |
6.57
|
400 | 6.57 | 6.57 | 6.40 | 0 | 100 | -0.0 |
06/07/2011 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
05/07/2011 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
04/07/2011 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
01/07/2011 |
6.57
|
100 | 6.40 | 6.57 | 6.57 | 0 | 0 | 0 |
30/06/2011 |
6.40
|
400 | 6.57 | 6.63 | 6.40 | 0 | 0 | 0 |
29/06/2011 |
6.57
|
150 | 6.34 | 6.57 | 6.57 | 0 | 0 | 0 |