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) |
-1.20 | -9.68% | 1,723,800 | 434,051 | 5.0 |
11.15
12.55
11.20
|
2 tháng
(2024-07-22) |
-2.90 | -20.57% | 2,996,200 | 562,551 | 6.7 |
11.15
14.10
11.20
|
3 tháng
(2024-06-21) |
-3.45 | -23.55% | 5,536,700 | 962,651 | 12.3 |
11.15
14.65
11.20
|
6 tháng
(2024-03-25) |
-2.98 | -21.02% | 11,869,200 | 774,670 | 9.8 |
11.15
14.65
11.20
|
12 tháng
(2023-09-25) |
-3.41 | -23.36% | 28,008,200 | 1,554,070 | 22.5 |
11.15
15.63
11.20
|
24 tháng
(2022-09-30) |
-1.99 | -15.08% | 103,070,000 | -3,630,172 | -60.7 |
10.51
18.62
11.20
|
36 tháng
(2021-10-05) |
-2.75 | -19.70% | 148,614,000 | -4,490,400 | -93.7 |
10.51
18.64
11.20
|
60 tháng
(2019-10-16) |
3.64 | 48.08% | 173,978,110 | -3,253,330 | -81.9 |
5.15
18.64
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
5.31
|
1,490 | 5.59 | 5.59 | 5.31 | 0 | 0 | 0 |
18/11/2011 |
5.59
|
20,260 | 5.34 | 5.59 | 5.26 | 0 | 0 | 0 |
17/11/2011 |
5.34
|
110 | 5.24 | 5.34 | 5.34 | 0 | 0 | 0 |
16/11/2011 |
5.24
|
2,430 | 5.08 | 5.24 | 5.16 | 0 | 0 | 0 |
15/11/2011 |
5.08
|
1,620 | 5.24 | 5.31 | 5.08 | 0 | 0 | 0 |
14/11/2011 |
5.24
|
6,410 | 5.34 | 5.34 | 5.08 | 0 | 0 | 0 |
11/11/2011 |
5.34
|
6,610 | 5.57 | 5.59 | 5.34 | 0 | 0 | 0 |
10/11/2011 |
5.57
|
2,110 | 5.85 | 5.85 | 5.57 | 0 | 0 | 0 |
09/11/2011 |
5.85
|
350 | 5.87 | 5.95 | 5.72 | 0 | 0 | 0 |
08/11/2011 |
5.87
|
20 | 5.69 | 5.87 | 5.87 | 0 | 0 | 0 |
07/11/2011 |
5.69
|
4,420 | 5.77 | 5.85 | 5.59 | 0 | 0 | 0 |
04/11/2011 |
5.77
|
2,830 | 6.05 | 6.15 | 5.77 | 0 | 0 | 0 |
03/11/2011 |
6.05
|
3,060 | 5.80 | 6.08 | 6.05 | 0 | 0 | 0 |
02/11/2011 |
5.80
|
13,110 | 6.10 | 6.10 | 5.80 | 220 | 0 | 0.0 |
01/11/2011 |
6.10
|
4,440 | 6.38 | 6.38 | 6.08 | 0 | 0 | 0 |
31/10/2011 |
6.38
|
770 | 6.71 | 6.97 | 6.38 | 0 | 0 | 0 |
28/10/2011 |
6.71
|
20 | 6.41 | 6.71 | 6.71 | 0 | 0 | 0 |
27/10/2011 |
6.41
|
20 | 6.71 | 6.71 | 6.41 | 0 | 0 | 0 |
26/10/2011 |
6.71
|
1,290 | 7.04 | 7.04 | 6.71 | 0 | 0 | 0 |
25/10/2011 |
7.04
|
1,500 | 7.04 | 7.04 | 7.04 | 1,500 | 0 | 0.0 |
24/10/2011 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
21/10/2011 |
7.04
|
1,680 | 7.19 | 7.19 | 6.84 | 0 | 0 | 0 |
20/10/2011 |
7.19
|
10 | 6.91 | 7.19 | 7.19 | 0 | 0 | 0 |
19/10/2011 |
6.91
|
10 | 6.61 | 6.91 | 6.91 | 0 | 0 | 0 |
18/10/2011 |
6.61
|
2,120 | 6.84 | 6.84 | 6.51 | 0 | 1,720 | -0.0 |
17/10/2011 |
6.84
|
40 | 6.99 | 6.99 | 6.84 | 0 | 0 | 0 |
14/10/2011 |
6.99
|
250 | 6.86 | 6.99 | 6.86 | 0 | 0 | 0 |
13/10/2011 |
6.86
|
10 | 6.69 | 6.86 | 6.86 | 0 | 0 | 0 |
12/10/2011 |
6.69
|
2,870 | 6.99 | 6.99 | 6.69 | 0 | 0 | 0 |
11/10/2011 |
6.99
|
80 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
10/10/2011 |
6.99
|
7,650 | 7.17 | 7.42 | 6.84 | 0 | 0 | 0 |
07/10/2011 |
7.17
|
10 | 6.86 | 7.17 | 7.17 | 0 | 0 | 0 |
06/10/2011 |
6.86
|
9,430 | 6.86 | 6.91 | 6.86 | 0 | 0 | 0 |
05/10/2011 |
6.86
|
200 | 7.22 | 7.22 | 6.86 | 0 | 0 | 0 |
04/10/2011 |
7.22
|
20 | 7.12 | 7.22 | 7.22 | 0 | 0 | 0 |
03/10/2011 |
7.12
|
310 | 7.42 | 7.42 | 7.12 | 0 | 0 | 0 |
30/09/2011 |
7.42
|
530 | 7.45 | 7.78 | 7.42 | 0 | 0 | 0 |
29/09/2011 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
28/09/2011 |
7.45
|
3,820 | 7.37 | 7.45 | 7.37 | 0 | 0 | 0 |
27/09/2011 |
7.37
|
3,980 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
26/09/2011 |
7.37
|
7,400 | 7.14 | 7.37 | 7.37 | 0 | 0 | 0 |
23/09/2011 |
7.14
|
960 | 7.12 | 7.47 | 7.14 | 0 | 0 | 0 |
22/09/2011 |
7.12
|
12,170 | 7.37 | 7.58 | 7.12 | 0 | 0 | 0 |
21/09/2011 |
7.37
|
8,760 | 7.40 | 7.40 | 7.37 | 0 | 0 | 0 |
20/09/2011 |
7.40
|
1,560 | 7.63 | 7.63 | 7.37 | 0 | 0 | 0 |
19/09/2011 |
7.63
|
510 | 7.40 | 7.63 | 7.50 | 0 | 0 | 0 |
16/09/2011 |
7.40
|
4,090 | 7.73 | 7.73 | 7.40 | 0 | 0 | 0 |
15/09/2011 |
7.73
|
6,230 | 7.68 | 7.73 | 7.30 | 0 | 0 | 0 |
14/09/2011 |
7.68
|
4,610 | 8.06 | 8.06 | 7.68 | 1,370 | 0 | 0.0 |
13/09/2011 |
8.06
|
3,320 | 8.08 | 8.26 | 8.06 | 0 | 0 | 0 |
12/09/2011 |
8.08
|
1,770 | 7.83 | 8.08 | 7.65 | 1,060 | 0 | 0.0 |
09/09/2011 |
7.83
|
2,620 | 7.50 | 7.83 | 7.27 | 20 | 0 | 0.0 |
08/09/2011 |
7.50
|
17,610 | 7.63 | 7.80 | 7.42 | 0 | 0 | 0 |
07/09/2011 |
7.63
|
5,750 | 7.75 | 8.14 | 7.63 | 5,080 | 0 | 0.2 |
06/09/2011 |
7.75
|
4,310 | 8.16 | 8.16 | 7.75 | 0 | 0 | 0 |
05/09/2011 |
8.16
|
35,370 | 8.52 | 8.75 | 8.16 | 0 | 7,050 | -0.2 |
01/09/2011 |
8.52
|
16,070 | 8.39 | 8.64 | 8.03 | 0 | 0 | 0 |
31/08/2011 |
8.39
|
2,420 | 8.67 | 8.67 | 8.24 | 0 | 0 | 0 |
30/08/2011 |
8.67
|
6,160 | 8.29 | 8.67 | 8.44 | 0 | 5,000 | -0.2 |
29/08/2011 |
8.29
|
86,800 | 7.91 | 8.29 | 8.26 | 169,000 | 0 | 5.2 |
26/08/2011 |
7.91
|
146,090 | 7.55 | 7.91 | 7.63 | 123,480 | 0 | 3.8 |
25/08/2011 |
7.55
|
160 | 7.19 | 7.55 | 7.32 | 0 | 0 | 0 |
24/08/2011 |
7.19
|
10 | 7.53 | 7.53 | 7.19 | 0 | 0 | 0 |
23/08/2011 |
7.53
|
20 | 7.91 | 8.29 | 7.53 | 0 | 0 | 0 |
22/08/2011 |
7.91
|
1,200 | 7.55 | 7.91 | 7.55 | 0 | 0 | 0 |
19/08/2011 |
7.55
|
1,210 | 7.93 | 8.26 | 7.55 | 0 | 0 | 0 |
18/08/2011 |
7.93
|
820 | 8.31 | 8.31 | 7.93 | 0 | 0 | 0 |
17/08/2011 |
8.31
|
660 | 8.75 | 8.75 | 8.31 | 0 | 0 | 0 |
16/08/2011 |
8.75
|
1,160 | 8.47 | 8.75 | 8.06 | 0 | 0 | 0 |
15/08/2011 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
12/08/2011 |
8.47
|
1,000 | 8.90 | 8.90 | 8.47 | 0 | 0 | 0 |
11/08/2011 |
8.90
|
2,870 | 8.52 | 8.90 | 8.52 | 0 | 0 | 0 |
10/08/2011 |
8.52
|
4,500 | 8.64 | 8.64 | 8.39 | 0 | 0 | 0 |
09/08/2011 |
8.64
|
1,340 | 8.62 | 8.64 | 8.62 | 0 | 0 | 0 |
08/08/2011 |
8.62
|
60 | 8.21 | 8.62 | 8.62 | 0 | 0 | 0 |
05/08/2011 |
8.21
|
30 | 7.83 | 8.21 | 8.21 | 0 | 0 | 0 |
04/08/2011 |
7.83
|
10 | 7.47 | 7.83 | 7.83 | 0 | 0 | 0 |
03/08/2011 |
7.47
|
10 | 7.12 | 7.47 | 7.47 | 0 | 0 | 0 |
02/08/2011 |
7.12
|
1,330 | 7.47 | 7.47 | 7.12 | 0 | 0 | 0 |
01/08/2011 |
7.47
|
1,090 | 7.86 | 7.88 | 7.47 | 0 | 0 | 0 |
29/07/2011 |
7.86
|
100 | 8.26 | 8.26 | 7.86 | 0 | 0 | 0 |
28/07/2011 |
8.26
|
230 | 8.69 | 8.90 | 8.26 | 0 | 0 | 0 |
27/07/2011 |
8.69
|
150 | 9.15 | 9.15 | 8.69 | 0 | 0 | 0 |
26/07/2011 |
9.15
|
70 | 8.80 | 9.15 | 8.36 | 0 | 0 | 0 |
25/07/2011 |
8.80
|
30 | 9.25 | 9.25 | 8.80 | 0 | 0 | 0 |
22/07/2011 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
21/07/2011 |
9.25
|
1,900 | 9.25 | 9.38 | 9.25 | 0 | 0 | 0 |
20/07/2011 |
9.25
|
31,760 | 9.25 | 9.66 | 8.80 | 28,170 | 0 | 1.0 |
19/07/2011 |
9.25
|
11,030 | 9.66 | 9.91 | 9.25 | 9,900 | 0 | 0.4 |
18/07/2011 |
9.66
|
354 | 9.23 | 9.69 | 9.66 | 0 | 0 | 0 |
15/07/2011 |
9.23
|
4,750 | 8.80 | 9.23 | 9.23 | 4,750 | 0 | 0.2 |
14/07/2011 |
8.80
|
11,200 | 8.39 | 8.80 | 8.52 | 8,410 | 0 | 0.3 |
13/07/2011 |
8.39
|
19,800 | 8.01 | 8.39 | 8.01 | 2,050 | 0 | 0.1 |
12/07/2011 |
8.01
|
241,000 | 8.01 | 8.01 | 7.88 | 241,000 | 0 | 7.2 |
11/07/2011 |
8.01
|
8,240 | 7.88 | 8.01 | 7.88 | 6,600 | 0 | 0.2 |
08/07/2011 |
7.88
|
2,000 | 7.88 | 7.88 | 7.88 | 2,000 | 0 | 0.1 |
07/07/2011 |
7.88
|
14,450 | 7.75 | 7.88 | 7.63 | 14,440 | 0 | 0.4 |
06/07/2011 |
7.75
|
6,500 | 7.70 | 7.75 | 7.63 | 6,310 | 0 | 0.2 |
05/07/2011 |
7.70
|
8,560 | 7.68 | 7.70 | 7.68 | 8,500 | 0 | 0.3 |
04/07/2011 |
7.68
|
1,500 | 7.63 | 7.68 | 7.63 | 1,490 | 0 | 0.0 |