Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 3,793,999 | 0 | 0 |
0.60
0.80
0.80
|
2 tháng
(2024-09-23) |
0 | 0% | 5,475,462 | 0 | 0 |
0.60
0.80
0.80
|
3 tháng
(2024-08-26) |
0 | 0% | 8,827,642 | 2,000 | 0.0 |
0.60
0.80
0.80
|
6 tháng
(2024-05-27) |
0 | 0% | 31,004,963 | 4,900 | 0.0 |
0.60
1
0.80
|
12 tháng
(2024-01-02) |
0.20 | 40% | 49,220,256 | -2,477 | -0.0 |
0.40
1
0.80
|
24 tháng
(2022-12-05) |
-0.20 | -22.22% | 94,750,387 | -76,377 | -0.0 |
0.40
1
0.80
|
36 tháng
(2021-12-08) |
-2.80 | -80% | 213,724,775 | -57,048 | -0.0 |
0.40
4.10
0.80
|
60 tháng
(2019-12-19) |
0.30 | 75% | 364,672,218 | -1,105,848 | -1.6 |
0.30
4.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2011 |
8.29
|
465,000 | 8.00 | 8.38 | 7.71 | 0 | 0 | 0 |
16/09/2011 |
8.00
|
966,700 | 8.48 | 8.48 | 8.00 | 0 | 0 | 0 |
15/09/2011 |
8.48
|
1,154,700 | 8.67 | 8.96 | 8.48 | 10,000 | 0 | 0.1 |
14/09/2011 |
8.67
|
2,360,800 | 8.57 | 9.15 | 8.57 | 60,000 | 0 | 0.6 |
13/09/2011 |
8.57
|
440,200 | 8.09 | 8.57 | 8.38 | 50,000 | 0 | 0.4 |
12/09/2011 |
8.09
|
1,152,500 | 7.71 | 8.09 | 7.61 | 50,000 | 0 | 0.4 |
09/09/2011 |
7.71
|
729,900 | 7.61 | 7.80 | 7.32 | 300 | 0 | 0.0 |
08/09/2011 |
7.61
|
825,600 | 7.51 | 7.90 | 7.42 | 5,000 | 0 | 0.0 |
07/09/2011 |
7.51
|
741,400 | 7.13 | 7.51 | 7.03 | 0 | 0 | 0 |
06/09/2011 |
7.13
|
813,800 | 7.32 | 7.42 | 6.94 | 0 | 0 | 0 |
05/09/2011 |
7.32
|
673,800 | 7.80 | 7.80 | 7.23 | 0 | 0 | 0 |
01/09/2011 |
7.80
|
537,300 | 7.61 | 7.90 | 7.42 | 0 | 0 | 0 |
31/08/2011 |
7.61
|
583,800 | 7.42 | 7.90 | 7.23 | 0 | 0 | 0 |
30/08/2011 |
7.42
|
1,152,300 | 7.03 | 7.42 | 7.13 | 0 | 0 | 0 |
29/08/2011 |
7.03
|
658,600 | 6.74 | 7.03 | 6.65 | 0 | 0 | 0 |
26/08/2011 |
6.74
|
360,100 | 6.74 | 6.74 | 6.45 | 0 | 0 | 0 |
25/08/2011 |
6.74
|
378,200 | 6.55 | 6.84 | 6.45 | 0 | 0 | 0 |
24/08/2011 |
6.55
|
597,800 | 6.84 | 7.03 | 6.55 | 0 | 20,000 | -0.1 |
23/08/2011 |
6.84
|
454,700 | 6.84 | 7.23 | 6.65 | 0 | 0 | 0 |
22/08/2011 |
6.84
|
427,000 | 6.45 | 6.84 | 6.36 | 0 | 0 | 0 |
19/08/2011 |
6.45
|
281,600 | 6.55 | 6.65 | 6.26 | 0 | 0 | 0 |
18/08/2011 |
6.55
|
487,800 | 6.45 | 6.74 | 6.36 | 0 | 0 | 0 |
17/08/2011 |
6.45
|
783,700 | 6.07 | 6.45 | 6.07 | 0 | 0 | 0 |
16/08/2011 |
6.07
|
180,000 | 5.97 | 6.17 | 5.88 | 0 | 0 | 0 |
15/08/2011 |
5.97
|
104,600 | 5.97 | 6.17 | 5.88 | 0 | 0 | 0 |
12/08/2011 |
5.97
|
110,600 | 5.88 | 6.17 | 5.88 | 0 | 0 | 0 |
11/08/2011 |
5.88
|
329,700 | 6.17 | 6.17 | 5.78 | 0 | 0 | 0 |
10/08/2011 |
6.17
|
335,100 | 5.97 | 6.26 | 5.97 | 1,100 | 0 | 0.0 |
09/08/2011 |
5.97
|
394,000 | 6.36 | 6.36 | 5.88 | 0 | 0 | 0 |
08/08/2011 |
6.36
|
169,800 | 6.55 | 6.65 | 6.17 | 0 | 0 | 0 |
05/08/2011 |
6.55
|
380,600 | 6.55 | 6.74 | 6.26 | 0 | 0 | 0 |
04/08/2011 |
6.55
|
313,100 | 6.26 | 6.55 | 6.26 | 0 | 0 | 0 |
03/08/2011 |
6.26
|
228,700 | 6.26 | 6.36 | 5.97 | 0 | 0 | 0 |
02/08/2011 |
6.26
|
501,400 | 6.55 | 6.65 | 6.17 | 0 | 0 | 0 |
01/08/2011 |
6.55
|
358,100 | 6.74 | 6.84 | 6.36 | 0 | 0 | 0 |
29/07/2011 |
6.74
|
180,900 | 6.94 | 6.94 | 6.65 | 0 | 0 | 0 |
28/07/2011 |
6.94
|
252,700 | 6.84 | 7.03 | 6.74 | 0 | 0 | 0 |
27/07/2011 |
6.84
|
167,200 | 6.94 | 7.03 | 6.74 | 0 | 0 | 0 |
26/07/2011 |
6.94
|
177,900 | 6.94 | 6.94 | 6.74 | 0 | 0 | 0 |
25/07/2011 |
6.94
|
105,500 | 7.03 | 7.13 | 6.74 | 0 | 0 | 0 |
22/07/2011 |
7.03
|
211,300 | 7.13 | 7.13 | 6.94 | 0 | 0 | 0 |
21/07/2011 |
7.13
|
133,800 | 7.23 | 7.51 | 7.03 | 0 | 0 | 0 |
20/07/2011 |
7.23
|
293,500 | 7.03 | 7.42 | 6.94 | 0 | 0 | 0 |
19/07/2011 |
7.03
|
264,400 | 7.03 | 7.13 | 6.94 | 0 | 0 | 0 |
18/07/2011 |
7.03
|
139,900 | 7.23 | 7.23 | 6.94 | 0 | 0 | 0 |
15/07/2011 |
7.23
|
791,200 | 6.94 | 7.23 | 6.94 | 10,000 | 0 | 0.1 |
14/07/2011 |
6.94
|
596,600 | 6.84 | 7.03 | 6.74 | 10,000 | 0 | 0.1 |
13/07/2011 |
6.84
|
459,800 | 6.94 | 7.03 | 6.65 | 0 | 0 | 0 |
12/07/2011 |
6.94
|
208,600 | 6.94 | 7.03 | 6.55 | 0 | 0 | 0 |
11/07/2011 |
6.94
|
187,300 | 7.13 | 7.13 | 6.74 | 0 | 0 | 0 |
08/07/2011 |
7.13
|
124,700 | 7.13 | 7.32 | 7.03 | 0 | 1,000 | -0.0 |
07/07/2011 |
7.13
|
109,900 | 7.23 | 7.51 | 7.03 | 0 | 0 | 0 |
06/07/2011 |
7.23
|
224,800 | 7.23 | 7.61 | 6.94 | 0 | 0 | 0 |
05/07/2011 |
7.23
|
452,400 | 6.94 | 7.23 | 6.84 | 0 | 0 | 0 |
04/07/2011 |
6.94
|
323,500 | 7.03 | 7.32 | 6.65 | 0 | 0 | 0 |
01/07/2011 |
7.03
|
455,200 | 7.51 | 7.51 | 7.03 | 0 | 0 | 0 |
30/06/2011 |
7.51
|
167,700 | 7.71 | 7.71 | 7.42 | 0 | 0 | 0 |
29/06/2011 |
7.71
|
181,700 | 7.42 | 7.71 | 7.13 | 0 | 0 | 0 |
28/06/2011 |
7.42
|
620,600 | 7.90 | 8.19 | 7.42 | 0 | 0 | 0 |
27/06/2011 |
7.90
|
1,054,200 | 7.42 | 7.90 | 7.71 | 0 | 0 | 0 |
24/06/2011 |
7.42
|
228,300 | 7.42 | 7.61 | 7.23 | 0 | 0 | 0 |
23/06/2011 |
7.42
|
240,000 | 7.71 | 7.80 | 7.32 | 0 | 0 | 0 |
22/06/2011 |
7.71
|
224,500 | 7.90 | 8.09 | 7.32 | 0 | 0 | 0 |
21/06/2011 |
7.90
|
309,100 | 7.32 | 7.90 | 7.23 | 0 | 0 | 0 |
20/06/2011 |
7.32
|
244,300 | 7.71 | 7.80 | 7.32 | 0 | 0 | 0 |
17/06/2011 |
7.71
|
478,400 | 8.48 | 8.57 | 7.71 | 0 | 0 | 0 |
16/06/2011 |
8.48
|
657,000 | 8.38 | 8.67 | 7.90 | 0 | 0 | 0 |
15/06/2011 |
8.38
|
305,700 | 8.67 | 8.96 | 8.38 | 0 | 0 | 0 |
14/06/2011 |
8.67
|
847,200 | 8.57 | 9.15 | 8.48 | 0 | 0 | 0 |
13/06/2011 |
8.57
|
511,100 | 8.09 | 8.57 | 8.38 | 0 | 0 | 0 |
10/06/2011 |
8.09
|
285,600 | 7.80 | 8.09 | 7.90 | 0 | 0 | 0 |
09/06/2011 |
7.80
|
532,900 | 7.42 | 7.80 | 7.13 | 0 | 0 | 0 |
08/06/2011 |
7.42
|
353,900 | 7.23 | 7.71 | 7.03 | 0 | 0 | 0 |
07/06/2011 |
7.23
|
358,700 | 6.94 | 7.23 | 6.74 | 0 | 38,000 | -0.3 |
06/06/2011 |
6.94
|
267,200 | 7.03 | 7.13 | 6.65 | 0 | 0 | 0 |
03/06/2011 |
7.03
|
586,000 | 6.74 | 7.13 | 6.65 | 0 | 0 | 0 |
02/06/2011 |
6.74
|
375,200 | 6.45 | 6.74 | 6.45 | 0 | 0 | 0 |
01/06/2011 |
6.45
|
354,800 | 6.26 | 6.45 | 6.07 | 0 | 0 | 0 |
31/05/2011 |
6.26
|
252,700 | 6.07 | 6.36 | 5.97 | 0 | 0 | 0 |
30/05/2011 |
6.07
|
378,300 | 6.65 | 6.84 | 6.07 | 0 | 0 | 0 |
27/05/2011 |
6.65
|
651,200 | 6.65 | 6.84 | 6.17 | 0 | 0 | 0 |
26/05/2011 |
6.65
|
352,800 | 7.03 | 7.03 | 6.55 | 0 | 0 | 0 |
25/05/2011 |
7.03
|
20,500 | 7.32 | 7.32 | 7.03 | 0 | 0 | 0 |
24/05/2011 |
7.32
|
91,500 | 7.71 | 7.71 | 7.32 | 0 | 0 | 0 |
23/05/2011 |
7.71
|
58,200 | 8.00 | 8.19 | 7.71 | 0 | 0 | 0 |
20/05/2011 |
8.00
|
164,500 | 8.57 | 8.57 | 8.00 | 0 | 0 | 0 |
19/05/2011 |
8.57
|
92,100 | 8.38 | 8.67 | 8.09 | 0 | 0 | 0 |
18/05/2011 |
8.38
|
135,300 | 8.86 | 8.96 | 8.29 | 0 | 0 | 0 |
17/05/2011 |
8.86
|
173,700 | 8.77 | 9.06 | 8.29 | 0 | 0 | 0 |
16/05/2011 |
8.77
|
94,100 | 9.44 | 9.44 | 8.77 | 0 | 0 | 0 |
13/05/2011 |
9.44
|
90,600 | 9.44 | 9.63 | 9.15 | 0 | 0 | 0 |
12/05/2011 |
9.44
|
29,900 | 9.54 | 9.63 | 9.34 | 0 | 0 | 0 |
11/05/2011 |
9.54
|
72,400 | 9.54 | 9.63 | 9.25 | 0 | 0 | 0 |
10/05/2011 |
9.54
|
47,100 | 9.54 | 9.73 | 9.54 | 0 | 0 | 0 |
09/05/2011 |
9.54
|
61,000 | 9.63 | 9.83 | 9.34 | 0 | 0 | 0 |
06/05/2011 |
9.63
|
47,700 | 9.63 | 9.73 | 9.54 | 0 | 0 | 0 |
05/05/2011 |
9.63
|
45,500 | 9.73 | 10.02 | 9.44 | 0 | 0 | 0 |
04/05/2011 |
9.73
|
39,400 | 9.92 | 10.50 | 9.63 | 0 | 0 | 0 |
29/04/2011 |
9.92
|
61,200 | 9.92 | 10.12 | 9.63 | 0 | 0 | 0 |
28/04/2011 |
9.92
|
67,700 | 10.12 | 10.12 | 9.63 | 0 | 0 | 0 |