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) |
-0.75 | -4.67% | 4,334,400 | -144,400 | -2.3 |
15
16.20
15.45
|
2 tháng
(2024-07-22) |
-1.40 | -8.38% | 11,295,600 | -297,200 | -4.7 |
15
16.85
15.45
|
3 tháng
(2024-06-21) |
-1.85 | -10.79% | 21,246,400 | -276,900 | -4.4 |
15
17.75
15.45
|
6 tháng
(2024-03-25) |
-0.70 | -4.38% | 74,269,000 | -134,850 | -1.7 |
13.60
18.80
15.45
|
12 tháng
(2023-09-25) |
0.55 | 3.73% | 131,766,900 | -150,690 | -1.7 |
13.60
18.80
15.45
|
24 tháng
(2022-09-30) |
1.90 | 14.18% | 263,272,400 | -47,760 | 0.6 |
10.65
18.80
15.45
|
36 tháng
(2021-10-05) |
-0.95 | -5.85% | 495,082,800 | -254,560 | -8.4 |
10.65
28.85
15.45
|
60 tháng
(2019-10-16) |
-4.84 | -24.03% | 809,682,720 | -15,243,330 | -291.5 |
9.66
28.85
15.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
13.31
|
30,340 | 12.85 | 13.36 | 12.80 | 0 | 0 | 0 |
18/11/2011 |
12.85
|
61,860 | 12.30 | 12.91 | 12.40 | 0 | 0 | 0 |
17/11/2011 |
12.30
|
20,350 | 12.05 | 12.30 | 11.49 | 0 | 6,000 | -0.1 |
16/11/2011 |
12.05
|
29,080 | 11.49 | 12.05 | 10.93 | 0 | 8,450 | -0.2 |
15/11/2011 |
11.49
|
11,650 | 12.05 | 12.05 | 11.49 | 0 | 0 | 0 |
14/11/2011 |
12.05
|
11,050 | 12.65 | 12.65 | 12.05 | 0 | 550 | -0.0 |
11/11/2011 |
12.65
|
30,340 | 12.91 | 12.91 | 12.30 | 0 | 8,710 | -0.2 |
10/11/2011 |
12.91
|
2,740 | 13.56 | 13.56 | 12.91 | 0 | 0 | 0 |
09/11/2011 |
13.56
|
162,120 | 13.61 | 13.92 | 12.96 | 0 | 2,620 | -0.1 |
08/11/2011 |
13.61
|
41,930 | 13.26 | 13.61 | 12.60 | 0 | 0 | 0 |
07/11/2011 |
13.26
|
44,640 | 12.75 | 13.36 | 12.65 | 890 | 0 | 0.0 |
04/11/2011 |
12.75
|
79,780 | 12.20 | 12.75 | 11.89 | 0 | 0 | 0 |
03/11/2011 |
12.20
|
195,730 | 11.64 | 12.20 | 11.08 | 0 | 0 | 0 |
02/11/2011 |
11.64
|
27,140 | 11.64 | 11.79 | 11.54 | 0 | 0 | 0 |
01/11/2011 |
11.64
|
69,070 | 11.39 | 11.79 | 10.83 | 0 | 0 | 0 |
31/10/2011 |
11.39
|
109,820 | 11.08 | 11.39 | 10.58 | 0 | 0 | 0 |
28/10/2011 |
11.08
|
20,830 | 10.83 | 11.08 | 10.83 | 0 | 0 | 0 |
27/10/2011 |
10.83
|
45,130 | 10.43 | 10.83 | 10.37 | 20 | 0 | 0.0 |
26/10/2011 |
10.43
|
87,500 | 9.97 | 10.43 | 9.87 | 2,600 | 0 | 0.1 |
25/10/2011 |
9.97
|
30,000 | 9.97 | 10.17 | 9.51 | 0 | 0 | 0 |
24/10/2011 |
9.97
|
56,130 | 10.48 | 10.83 | 9.97 | 0 | 0 | 0 |
21/10/2011 |
10.48
|
70,360 | 10.12 | 10.48 | 10.12 | 0 | 0 | 0 |
20/10/2011 |
10.12
|
87,210 | 9.77 | 10.12 | 9.36 | 0 | 0 | 0 |
19/10/2011 |
9.77
|
148,350 | 9.31 | 9.77 | 8.86 | 0 | 0 | 0 |
18/10/2011 |
9.31
|
106,940 | 9.11 | 9.31 | 8.65 | 0 | 0 | 0 |
17/10/2011 |
9.11
|
69,080 | 8.76 | 9.16 | 8.45 | 0 | 0 | 0 |
14/10/2011 |
8.76
|
71,820 | 8.35 | 8.76 | 8.70 | 0 | 0 | 0 |
13/10/2011 |
8.35
|
26,670 | 8.00 | 8.35 | 7.84 | 0 | 0 | 0 |
12/10/2011 |
8.00
|
21,740 | 8.40 | 8.55 | 8.00 | 0 | 0 | 0 |
11/10/2011 |
8.40
|
31,240 | 8.05 | 8.40 | 8.25 | 0 | 0 | 0 |
10/10/2011 |
8.05
|
18,850 | 7.69 | 8.05 | 8.05 | 0 | 0 | 0 |
07/10/2011 |
7.69
|
15,060 | 7.34 | 7.69 | 7.64 | 0 | 0 | 0 |
06/10/2011 |
7.34
|
41,000 | 7.03 | 7.34 | 7.09 | 0 | 0 | 0 |
05/10/2011 |
7.03
|
38,430 | 7.39 | 7.39 | 7.03 | 0 | 0 | 0 |
04/10/2011 |
7.39
|
47,650 | 7.74 | 7.74 | 7.39 | 0 | 0 | 0 |
03/10/2011 |
7.74
|
20,450 | 8.15 | 8.20 | 7.74 | 0 | 0 | 0 |
30/09/2011 |
8.15
|
49,420 | 8.35 | 8.35 | 7.95 | 0 | 0 | 0 |
29/09/2011 |
8.35
|
6,050 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
28/09/2011 |
8.50
|
63,680 | 8.35 | 8.50 | 7.95 | 0 | 0 | 0 |
27/09/2011 |
8.35
|
22,660 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
26/09/2011 |
8.50
|
51,750 | 8.30 | 8.50 | 7.90 | 0 | 0 | 0 |
23/09/2011 |
8.30
|
26,210 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
22/09/2011 |
8.70
|
25,370 | 9.16 | 9.16 | 8.70 | 0 | 0 | 0 |
21/09/2011 |
9.16
|
75,140 | 9.31 | 9.31 | 8.86 | 0 | 0 | 0 |
20/09/2011 |
9.31
|
36,070 | 9.16 | 9.36 | 9.31 | 0 | 0 | 0 |
19/09/2011 |
9.16
|
95,660 | 9.62 | 9.82 | 9.16 | 0 | 0 | 0 |
16/09/2011 |
9.62
|
48,100 | 10.07 | 10.07 | 9.62 | 0 | 0 | 0 |
15/09/2011 |
10.07
|
18,850 | 10.07 | 10.07 | 9.67 | 0 | 0 | 0 |
14/09/2011 |
10.07
|
66,960 | 10.17 | 10.27 | 10.07 | 0 | 0 | 0 |
13/09/2011 |
10.17
|
110,580 | 10.12 | 10.17 | 10.07 | 0 | 0 | 0 |
12/09/2011 |
10.12
|
114,220 | 10.02 | 10.27 | 9.57 | 0 | 0 | 0 |
09/09/2011 |
10.02
|
59,280 | 9.77 | 10.02 | 9.31 | 0 | 0 | 0 |
08/09/2011 |
9.77
|
77,160 | 10.27 | 10.37 | 9.77 | 0 | 0 | 0 |
07/09/2011 |
10.27
|
49,470 | 10.22 | 10.37 | 10.07 | 0 | 0 | 0 |
06/09/2011 |
10.22
|
31,360 | 10.17 | 10.32 | 10.12 | 0 | 0 | 0 |
05/09/2011 |
10.17
|
42,220 | 10.02 | 10.22 | 10.12 | 0 | 0 | 0 |
01/09/2011 |
10.02
|
54,300 | 9.82 | 10.07 | 9.82 | 0 | 0 | 0 |
31/08/2011 |
9.82
|
44,780 | 9.41 | 9.82 | 9.62 | 0 | 0 | 0 |
30/08/2011 |
9.41
|
47,240 | 9.01 | 9.41 | 9.31 | 0 | 0 | 0 |
29/08/2011 |
9.01
|
46,000 | 8.65 | 9.06 | 8.65 | 0 | 0 | 0 |
26/08/2011 |
8.65
|
19,200 | 8.65 | 8.76 | 8.55 | 0 | 0 | 0 |
25/08/2011 |
8.65
|
4,500 | 8.25 | 8.65 | 8.45 | 0 | 0 | 0 |
24/08/2011 |
8.25
|
15,640 | 8.25 | 8.30 | 8.10 | 0 | 0 | 0 |
23/08/2011 |
8.25
|
14,510 | 8.35 | 8.35 | 8.25 | 0 | 0 | 0 |
22/08/2011 |
8.35
|
53,510 | 8.20 | 8.35 | 8.15 | 0 | 0 | 0 |
19/08/2011 |
8.20
|
4,100 | 8.25 | 8.25 | 8.20 | 0 | 0 | 0 |
18/08/2011 |
8.25
|
40,010 | 8.25 | 8.30 | 8.25 | 0 | 0 | 0 |
17/08/2011 |
8.25
|
16,080 | 8.10 | 8.25 | 7.69 | 0 | 0 | 0 |
16/08/2011 |
8.10
|
53,650 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
15/08/2011 |
7.90
|
275,740 | 7.95 | 7.95 | 7.59 | 0 | 0 | 0 |
12/08/2011 |
7.95
|
13,350 | 7.90 | 7.95 | 7.90 | 0 | 0 | 0 |
11/08/2011 |
7.90
|
23,000 | 7.95 | 7.95 | 7.90 | 0 | 0 | 0 |
10/08/2011 |
7.95
|
62,850 | 7.69 | 8.00 | 7.39 | 0 | 0 | 0 |
09/08/2011 |
7.69
|
1,030 | 8.10 | 8.10 | 7.69 | 0 | 0 | 0 |
08/08/2011 |
8.10
|
1,010 | 7.90 | 8.10 | 8.05 | 0 | 0 | 0 |
05/08/2011 |
7.90
|
114,010 | 8.20 | 8.45 | 7.90 | 0 | 0 | 0 |
04/08/2011 |
8.20
|
2,631 | 7.95 | 8.20 | 8.00 | 0 | 0 | 0 |
03/08/2011 |
7.95
|
22,430 | 8.30 | 8.50 | 7.95 | 0 | 0 | 0 |
02/08/2011 |
8.30
|
8,130 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
01/08/2011 |
8.70
|
87,460 | 8.70 | 8.96 | 8.30 | 0 | 0 | 0 |
29/07/2011 |
8.70
|
39,730 | 9.16 | 9.16 | 8.70 | 0 | 0 | 0 |
28/07/2011 |
9.16
|
12,790 | 9.21 | 9.21 | 8.91 | 0 | 0 | 0 |
27/07/2011 |
9.21
|
33,080 | 9.26 | 9.26 | 9.11 | 0 | 0 | 0 |
26/07/2011 |
9.26
|
30,650 | 9.21 | 9.26 | 9.21 | 0 | 0 | 0 |
25/07/2011 |
9.21
|
96,200 | 9.21 | 9.31 | 9.06 | 0 | 0 | 0 |
22/07/2011 |
9.21
|
34,430 | 8.86 | 9.21 | 8.86 | 0 | 0 | 0 |
21/07/2011 |
8.86
|
124,210 | 8.81 | 8.91 | 8.55 | 0 | 0 | 0 |
20/07/2011 |
8.81
|
35,450 | 8.70 | 8.81 | 8.70 | 0 | 0 | 0 |
19/07/2011 |
8.70
|
2,590 | 9.16 | 9.36 | 8.70 | 0 | 200 | -0.0 |
18/07/2011 |
9.16
|
147 | 9.62 | 9.62 | 9.16 | 0 | 0 | 0 |
15/07/2011 |
9.62
|
3,530 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
14/07/2011 |
9.62
|
2,860 | 9.67 | 9.87 | 9.26 | 0 | 0 | 0 |
13/07/2011 |
9.67
|
42,090 | 9.67 | 9.97 | 9.21 | 0 | 0 | 0 |
12/07/2011 |
9.67
|
179,460 | 10.17 | 10.17 | 9.67 | 0 | 0 | 0 |
11/07/2011 |
10.17
|
236,590 | 10.22 | 10.63 | 9.72 | 0 | 0 | 0 |
08/07/2011 |
10.22
|
96,100 | 10.58 | 10.58 | 10.07 | 0 | 0 | 0 |
07/07/2011 |
10.58
|
33,530 | 10.93 | 10.93 | 10.43 | 0 | 0 | 0 |
06/07/2011 |
10.93
|
131,210 | 11.44 | 11.44 | 10.88 | 0 | 0 | 0 |
05/07/2011 |
11.44
|
64,370 | 11.94 | 11.94 | 11.39 | 0 | 0 | 0 |
04/07/2011 |
11.94
|
150,210 | 12.35 | 12.35 | 11.74 | 0 | 0 | 0 |