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) |
0.45 | 1.88% | 9,443,800 | -85,542 | -2.3 |
23.15
24.90
24.45
|
2 tháng
(2024-07-22) |
1.35 | 5.84% | 23,565,800 | -522,233 | -12.6 |
21.85
24.90
24.45
|
3 tháng
(2024-06-21) |
-4.60 | -15.83% | 59,302,500 | 304,227 | 10.0 |
21.85
29.05
24.45
|
6 tháng
(2024-03-25) |
1.40 | 6.07% | 163,960,700 | -541,831 | -14.8 |
20
29.20
24.45
|
12 tháng
(2023-09-25) |
8.52 | 53.50% | 244,380,200 | -413,072 | -10.5 |
14.07
29.20
24.45
|
24 tháng
(2022-09-30) |
16.09 | 192.56% | 321,782,700 | -1,056,299 | -27.9 |
4.25
29.20
24.45
|
36 tháng
(2021-10-05) |
8.49 | 53.16% | 475,788,300 | -1,193,137 | -33.8 |
4.25
29.20
24.45
|
60 tháng
(2019-10-16) |
20.83 | 575.58% | 654,870,830 | -9,447,997 | -138.1 |
2.48
29.20
24.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
6.64
|
3,490 | 6.56 | 6.64 | 6.56 | 0 | 0 | 0 |
18/11/2011 |
6.56
|
2,000 | 6.56 | 6.56 | 6.56 | 0 | 2,000 | -0.0 |
17/11/2011 |
6.56
|
8,010 | 6.56 | 6.70 | 6.56 | 0 | 0 | 0 |
16/11/2011 |
6.56
|
5,500 | 6.64 | 6.64 | 6.56 | 0 | 500 | -0.0 |
15/11/2011 |
6.64
|
1,000 | 6.70 | 6.70 | 6.64 | 0 | 0 | 0 |
14/11/2011 |
6.70
|
19,040 | 6.64 | 6.78 | 6.32 | 0 | 4,710 | -0.1 |
11/11/2011 |
6.64
|
13,140 | 6.70 | 6.78 | 6.37 | 2,000 | 5,000 | -0.1 |
10/11/2011 |
6.70
|
5,520 | 6.51 | 6.81 | 6.29 | 0 | 0 | 0 |
09/11/2011 |
6.51
|
510 | 6.37 | 6.51 | 6.10 | 0 | 0 | 0 |
08/11/2011 |
6.37
|
14,450 | 6.59 | 6.59 | 6.26 | 0 | 13,640 | -0.3 |
07/11/2011 |
6.59
|
14,260 | 6.92 | 6.92 | 6.59 | 1,260 | 7,060 | -0.1 |
04/11/2011 |
6.92
|
16,750 | 6.92 | 6.92 | 6.83 | 9,300 | 11,150 | -0.0 |
03/11/2011 |
6.92
|
16,850 | 7.08 | 7.08 | 6.78 | 10,000 | 16,000 | -0.2 |
02/11/2011 |
7.08
|
7,290 | 7.32 | 7.57 | 6.97 | 0 | 2,800 | -0.1 |
01/11/2011 |
7.32
|
10,730 | 7.67 | 7.67 | 7.32 | 0 | 4,720 | -0.1 |
31/10/2011 |
7.67
|
1,800 | 8.05 | 8.05 | 7.67 | 0 | 0 | 0 |
28/10/2011 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
27/10/2011 |
8.05
|
1,360 | 8.08 | 8.08 | 7.70 | 0 | 1,350 | -0.0 |
26/10/2011 |
8.08
|
2,010 | 8.08 | 8.08 | 7.70 | 394,940 | 396,940 | -0.1 |
25/10/2011 |
8.08
|
1,000 | 8.11 | 8.11 | 8.08 | 0 | 0 | 0 |
24/10/2011 |
8.11
|
13,820 | 7.73 | 8.11 | 7.38 | 5,000 | 9,300 | -0.1 |
21/10/2011 |
7.73
|
5,010 | 7.86 | 7.86 | 7.73 | 4,310 | 0 | 0.1 |
20/10/2011 |
7.86
|
5,130 | 7.86 | 7.86 | 7.84 | 5,000 | 0 | 0.1 |
19/10/2011 |
7.86
|
12,780 | 7.70 | 7.86 | 7.67 | 8,080 | 2,610 | 0.2 |
18/10/2011 |
7.70
|
14,350 | 8.00 | 8.00 | 7.70 | 0 | 0 | 0 |
17/10/2011 |
8.00
|
1,510 | 7.97 | 8.00 | 7.84 | 0 | 0 | 0 |
14/10/2011 |
7.97
|
8,010 | 7.95 | 7.97 | 7.62 | 0 | 6,000 | -0.2 |
13/10/2011 |
7.95
|
7,000 | 7.95 | 7.95 | 7.73 | 5,000 | 7,000 | -0.1 |
12/10/2011 |
7.95
|
6,300 | 7.86 | 7.95 | 7.59 | 0 | 1,800 | -0.1 |
11/10/2011 |
7.86
|
18,200 | 8.14 | 8.14 | 7.86 | 8,900 | 0 | 0.3 |
10/10/2011 |
8.14
|
8,560 | 8.24 | 8.24 | 7.89 | 0 | 0 | 0 |
07/10/2011 |
8.24
|
14,850 | 8.24 | 8.24 | 7.92 | 0 | 0 | 0 |
06/10/2011 |
8.24
|
1,660 | 8.14 | 8.52 | 8.24 | 0 | 0 | 0 |
05/10/2011 |
8.14
|
6,270 | 7.86 | 8.14 | 7.92 | 0 | 0 | 0 |
04/10/2011 |
7.86
|
25,490 | 7.92 | 7.92 | 7.78 | 0 | 0 | 0 |
03/10/2011 |
7.92
|
63,240 | 8.14 | 8.14 | 7.89 | 0 | 0 | 0 |
30/09/2011 |
8.14
|
36,330 | 8.24 | 8.24 | 8.03 | 0 | 0 | 0 |
29/09/2011 |
8.24
|
39,520 | 8.68 | 8.68 | 8.24 | 2,060 | 0 | 0.1 |
28/09/2011 |
8.68
|
38,790 | 8.27 | 8.68 | 8.16 | 0 | 0 | 0 |
27/09/2011 |
8.27
|
54,720 | 8.43 | 8.43 | 8.22 | 0 | 0 | 0 |
26/09/2011 |
8.43
|
21,550 | 8.76 | 8.95 | 8.41 | 0 | 0 | 0 |
23/09/2011 |
8.76
|
79,060 | 8.76 | 8.76 | 8.41 | 0 | 0 | 0 |
22/09/2011 |
8.76
|
22,020 | 8.65 | 8.98 | 8.73 | 0 | 0 | 0 |
21/09/2011 |
8.65
|
47,900 | 8.46 | 8.71 | 8.46 | 13,100 | 100 | 0.4 |
20/09/2011 |
8.46
|
53,900 | 8.71 | 9.06 | 8.41 | 12,050 | 0 | 0.4 |
19/09/2011 |
8.71
|
23,550 | 8.73 | 9.17 | 8.38 | 2,650 | 180 | 0.1 |
16/09/2011 |
8.73
|
70,940 | 9.06 | 9.06 | 8.73 | 20,000 | 0 | 0.6 |
15/09/2011 |
9.06
|
35,880 | 9.19 | 9.22 | 8.84 | 13,000 | 0 | 0.4 |
14/09/2011 |
9.19
|
80,800 | 9.03 | 9.19 | 9.03 | 5,000 | 290 | 0.2 |
13/09/2011 |
9.03
|
29,280 | 9.46 | 9.63 | 9.03 | 4,000 | 0 | 0.1 |
12/09/2011 |
9.46
|
73,940 | 9.33 | 9.68 | 9.22 | 49,800 | 60 | 1.8 |
09/09/2011 |
9.33
|
85,000 | 9.03 | 9.44 | 8.95 | 28,000 | 0 | 1.0 |
08/09/2011 |
9.03
|
64,180 | 8.65 | 9.06 | 8.90 | 24,920 | 700 | 0.8 |
07/09/2011 |
8.65
|
37,240 | 8.24 | 8.65 | 8.27 | 12,940 | 0 | 0.4 |
06/09/2011 |
8.24
|
41,440 | 7.86 | 8.24 | 7.86 | 0 | 0 | 0 |
05/09/2011 |
7.86
|
70,390 | 8.16 | 8.16 | 7.86 | 55,000 | 0 | 1.6 |
01/09/2011 |
8.16
|
77,960 | 7.78 | 8.16 | 7.78 | 38,450 | 0 | 1.1 |
31/08/2011 |
7.78
|
20,330 | 7.76 | 7.78 | 7.59 | 0 | 0 | 0 |
30/08/2011 |
7.76
|
21,770 | 7.73 | 7.76 | 7.62 | 0 | 0 | 0 |
29/08/2011 |
7.73
|
21,070 | 7.62 | 7.84 | 7.30 | 0 | 0 | 0 |
26/08/2011 |
7.62
|
23,960 | 7.76 | 7.78 | 7.62 | 0 | 0 | 0 |
25/08/2011 |
7.76
|
26,000 | 7.70 | 7.76 | 7.35 | 0 | 0 | 0 |
24/08/2011 |
7.70
|
36,550 | 7.76 | 7.76 | 7.70 | 14,430 | 0 | 0.4 |
23/08/2011 |
7.76
|
36,300 | 7.78 | 7.78 | 7.76 | 10,000 | 0 | 0.3 |
22/08/2011 |
7.78
|
40,750 | 7.76 | 7.81 | 7.76 | 9,940 | 0 | 0.3 |
19/08/2011 |
7.76
|
29,110 | 7.81 | 7.81 | 7.76 | 9,110 | 0 | 0.3 |
18/08/2011 |
7.81
|
29,300 | 7.76 | 7.81 | 7.76 | 9,200 | 0 | 0.3 |
17/08/2011 |
7.76
|
40,640 | 7.76 | 7.78 | 7.76 | 10,000 | 0 | 0.3 |
16/08/2011 |
7.76
|
48,050 | 7.76 | 7.78 | 7.76 | 10,000 | 0 | 0.3 |
15/08/2011 |
7.76
|
28,110 | 7.78 | 7.78 | 7.76 | 4,990 | 0 | 0.1 |
12/08/2011 |
7.78
|
33,010 | 7.78 | 7.78 | 7.73 | 6,200 | 0 | 0.2 |
11/08/2011 |
7.78
|
35,670 | 7.81 | 7.81 | 7.73 | 5,360 | 0 | 0.2 |
10/08/2011 |
7.81
|
29,300 | 7.78 | 8.00 | 7.78 | 20,100 | 0 | 0.6 |
09/08/2011 |
7.78
|
22,920 | 7.78 | 7.81 | 7.76 | 8,570 | 0 | 0.2 |
08/08/2011 |
7.78
|
55,500 | 7.86 | 7.86 | 7.78 | 30,000 | 0 | 0.9 |
05/08/2011 |
7.86
|
43,860 | 7.86 | 7.89 | 7.84 | 29,060 | 0 | 0.8 |
04/08/2011 |
7.86
|
38,260 | 7.78 | 7.86 | 7.84 | 27,000 | 0 | 0.8 |
03/08/2011 |
7.78
|
25,500 | 7.86 | 7.86 | 7.78 | 6,880 | 0 | 0.2 |
02/08/2011 |
7.86
|
2,400 | 7.95 | 7.95 | 7.78 | 1,000 | 0 | 0.0 |
01/08/2011 |
7.95
|
300 | 7.84 | 7.95 | 7.95 | 0 | 0 | 0 |
29/07/2011 |
7.84
|
22,510 | 7.86 | 7.86 | 7.78 | 2,010 | 0 | 0.1 |
28/07/2011 |
7.86
|
36,840 | 7.89 | 7.89 | 7.78 | 11,000 | 0 | 0.3 |
27/07/2011 |
7.89
|
18,200 | 7.86 | 7.89 | 7.84 | 0 | 0 | 0 |
26/07/2011 |
7.86
|
27,260 | 7.86 | 7.86 | 7.84 | 4,000 | 0 | 0.1 |
25/07/2011 |
7.86
|
26,210 | 7.89 | 7.89 | 7.86 | 10,110 | 0 | 0.3 |
22/07/2011 |
7.89
|
11,310 | 7.89 | 8.22 | 7.89 | 6,510 | 0 | 0.2 |
21/07/2011 |
7.89
|
19,090 | 7.92 | 7.92 | 7.84 | 2,230 | 0 | 0.1 |
20/07/2011 |
7.92
|
26,240 | 7.92 | 7.95 | 7.92 | 7,200 | 0 | 0.2 |
19/07/2011 |
7.92
|
34,480 | 7.97 | 8.00 | 7.92 | 9,580 | 0 | 0.3 |
18/07/2011 |
7.97
|
1,950 | 7.97 | 7.97 | 7.95 | 0 | 0 | 0 |
15/07/2011 |
7.97
|
32,470 | 8.00 | 8.00 | 7.92 | 15,270 | 0 | 0.4 |
14/07/2011 |
8.00
|
19,700 | 8.03 | 8.03 | 8.00 | 0 | 0 | 0 |
13/07/2011 |
8.03
|
13,000 | 8.00 | 8.03 | 8.00 | 0 | 0 | 0 |
12/07/2011 |
8.00
|
16,520 | 7.95 | 8.08 | 7.95 | 0 | 0 | 0 |
11/07/2011 |
7.95
|
21,110 | 7.86 | 8.00 | 7.89 | 4,000 | 0 | 0.1 |
08/07/2011 |
7.86
|
25,310 | 7.86 | 7.92 | 7.86 | 1,500 | 0 | 0.0 |
07/07/2011 |
7.86
|
27,020 | 7.86 | 7.95 | 7.86 | 0 | 0 | 0 |
06/07/2011 |
7.86
|
37,180 | 7.97 | 8.00 | 7.86 | 510 | 0 | 0.0 |
05/07/2011 |
7.97
|
35,100 | 7.86 | 7.97 | 7.86 | 0 | 0 | 0 |
04/07/2011 |
7.86
|
34,870 | 7.86 | 7.95 | 7.81 | 10,670 | 0 | 0.3 |