Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.20 | 5.26% | 671,000 | 0 | 0 |
3.20
4.30
4
|
2 tháng
(2024-09-16) |
0.60 | 17.65% | 703,700 | 0 | 0 |
2.90
4.30
4
|
3 tháng
(2024-08-15) |
-1.70 | -29.82% | 737,300 | 0 | 0 |
2.90
5.70
4
|
6 tháng
(2024-05-17) |
-0.60 | -13.04% | 2,795,700 | 0 | 0 |
2.90
7.50
4
|
12 tháng
(2023-11-24) |
0.70 | 21.21% | 3,040,000 | 0 | 0 |
1.70
7.50
4
|
24 tháng
(2022-11-24) |
-1 | -20% | 3,166,730 | -4,700 | -0.0 |
1.70
7.50
4
|
36 tháng
(2021-11-29) |
-1.50 | -27.27% | 6,444,687 | -5,100 | -0.0 |
1.70
12.80
4
|
60 tháng
(2019-12-10) |
2.10 | 110.53% | 9,498,431 | -3,100 | -0.0 |
0.90
12.80
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/05/2011 |
5.71
|
18,900 | 5.81 | 5.90 | 5.62 | 0 | 0 | 0 |
04/05/2011 |
5.81
|
12,400 | 5.90 | 6.10 | 5.71 | 0 | 0 | 0 |
29/04/2011 |
5.90
|
31,800 | 5.90 | 6.10 | 5.71 | 0 | 0 | 0 |
28/04/2011 |
5.90
|
40,300 | 5.81 | 5.90 | 5.71 | 0 | 0 | 0 |
27/04/2011 |
5.81
|
36,600 | 6 | 6.10 | 5.71 | 0 | 0 | 0 |
26/04/2011 |
6
|
81,200 | 6.38 | 6.48 | 5.90 | 0 | 0 | 0 |
25/04/2011 |
6.38
|
89,900 | 6.19 | 6.38 | 6.10 | 0 | 0 | 0 |
22/04/2011 |
6.19
|
76,000 | 6.29 | 6.29 | 6 | 0 | 0 | 0 |
21/04/2011 |
6.29
|
31,800 | 6.48 | 6.57 | 6.29 | 0 | 0 | 0 |
20/04/2011 |
6.48
|
25,300 | 6.57 | 6.76 | 6.38 | 0 | 0 | 0 |
19/04/2011 |
6.57
|
21,200 | 6.67 | 6.67 | 6.38 | 0 | 0 | 0 |
18/04/2011 |
6.67
|
68,600 | 6.86 | 6.86 | 6.48 | 0 | 0 | 0 |
15/04/2011 |
6.86
|
44,000 | 7.05 | 7.05 | 6.86 | 0 | 0 | 0 |
14/04/2011 |
7.05
|
25,300 | 7.14 | 7.14 | 6.95 | 0 | 0 | 0 |
13/04/2011 |
7.14
|
29,500 | 7.33 | 7.33 | 7.14 | 0 | 0 | 0 |
08/04/2011 |
7.33
|
78,700 | 7.43 | 7.62 | 7.33 | 0 | 0 | 0 |
07/04/2011 |
7.43
|
113,300 | 7.24 | 7.43 | 7.14 | 0 | 0 | 0 |
06/04/2011 |
7.24
|
118,400 | 7.14 | 7.24 | 6.67 | 100 | 0 | 0.0 |
05/04/2011 |
7.14
|
113,500 | 7.14 | 7.33 | 6.76 | 0 | 0 | 0 |
04/04/2011 |
7.14
|
33,600 | 7.33 | 7.43 | 7.05 | 200 | 0 | 0.0 |
01/04/2011 |
7.33
|
21,400 | 7.52 | 7.52 | 7.24 | 0 | 0 | 0 |
31/03/2011 |
7.52
|
58,200 | 7.52 | 7.62 | 7.24 | 0 | 0 | 0 |
30/03/2011 |
7.52
|
32,500 | 7.81 | 7.81 | 7.43 | 0 | 0 | 0 |
29/03/2011 |
7.81
|
53,400 | 7.71 | 7.81 | 7.52 | 0 | 0 | 0 |
28/03/2011 |
7.71
|
52,100 | 7.81 | 8.10 | 7.71 | 0 | 0 | 0 |
25/03/2011 |
7.81
|
74,800 | 8.10 | 8.19 | 7.81 | 0 | 0 | 0 |
24/03/2011 |
8.10
|
202,500 | 7.81 | 8.29 | 7.71 | 0 | 0 | 0 |
23/03/2011 |
7.81
|
135,800 | 7.33 | 8 | 7.33 | 0 | 0 | 0 |
22/03/2011 |
7.33
|
57,900 | 7.62 | 7.81 | 7.33 | 0 | 0 | 0 |
21/03/2011 |
7.62
|
116,300 | 7.62 | 7.90 | 7.43 | 0 | 0 | 0 |
18/03/2011 |
7.62
|
134,000 | 7.33 | 7.62 | 7.24 | 0 | 0 | 0 |
17/03/2011 |
7.33
|
52,100 | 7.14 | 7.43 | 7.05 | 0 | 0 | 0 |
16/03/2011 |
7.14
|
37,400 | 7.14 | 7.33 | 6.95 | 0 | 0 | 0 |
15/03/2011 |
7.14
|
106,300 | 7.33 | 7.62 | 7.14 | 0 | 0 | 0 |
14/03/2011 |
7.33
|
174,600 | 7.43 | 7.90 | 7.14 | 0 | 0 | 0 |
11/03/2011 |
7.43
|
8,200 | 7.05 | 7.43 | 7.43 | 0 | 0 | 0 |
10/03/2011 |
7.05
|
38,000 | 6.67 | 7.05 | 6.76 | 0 | 0 | 0 |
09/03/2011 |
6.67
|
52,900 | 6.95 | 6.95 | 6.57 | 0 | 0 | 0 |
08/03/2011 |
6.95
|
144,300 | 6.86 | 6.95 | 6.48 | 0 | 0 | 0 |
07/03/2011 |
6.86
|
46,500 | 7.14 | 7.43 | 6.86 | 0 | 0 | 0 |
04/03/2011 |
7.14
|
35,200 | 7.14 | 7.52 | 7.05 | 0 | 0 | 0 |
03/03/2011 |
7.14
|
60,500 | 7.43 | 7.43 | 7.14 | 0 | 0 | 0 |
02/03/2011 |
7.43
|
58,200 | 7.71 | 7.90 | 7.43 | 10,000 | 0 | 0.1 |
01/03/2011 |
7.71
|
37,500 | 8 | 8 | 7.71 | 0 | 0 | 0 |
28/02/2011 |
8
|
66,400 | 8.19 | 8.38 | 7.90 | 0 | 0 | 0 |
25/02/2011 |
8.19
|
66,700 | 8.10 | 8.29 | 7.90 | 0 | 0 | 0 |
24/02/2011 |
8.10
|
67,400 | 8.38 | 8.48 | 7.81 | 0 | 1,000 | -0.0 |
23/02/2011 |
8.38
|
77,600 | 8.19 | 8.57 | 8.19 | 0 | 0 | 0 |
22/02/2011 |
8.19
|
82,800 | 8.67 | 8.67 | 8.10 | 0 | 0 | 0 |
21/02/2011 |
8.67
|
59,100 | 9.14 | 9.14 | 8.67 | 0 | 0 | 0 |
18/02/2011 |
9.14
|
49,800 | 9.33 | 9.43 | 8.95 | 0 | 2,000 | -0.0 |
17/02/2011 |
9.33
|
48,600 | 9.62 | 9.71 | 9.33 | 0 | 0 | 0 |
16/02/2011 |
9.62
|
46,600 | 9.52 | 9.81 | 9.52 | 0 | 0 | 0 |
15/02/2011 |
9.52
|
49,900 | 9.81 | 9.90 | 9.52 | 0 | 0 | 0 |
14/02/2011 |
9.81
|
27,300 | 9.90 | 10 | 9.71 | 0 | 0 | 0 |
11/02/2011 |
9.90
|
6,200 | 9.90 | 9.90 | 9.81 | 0 | 0 | 0 |
10/02/2011 |
9.90
|
19,900 | 10.19 | 10.19 | 9.62 | 0 | 0 | 0 |
09/02/2011 |
10.19
|
21,000 | 10.19 | 10.48 | 10.10 | 0 | 0 | 0 |
08/02/2011 |
10.19
|
25,300 | 10 | 10.29 | 10.10 | 0 | 0 | 0 |
28/01/2011 |
10
|
39,300 | 10 | 10.10 | 9.81 | 0 | 0 | 0 |
27/01/2011 |
10
|
33,500 | 9.90 | 10 | 9.43 | 0 | 0 | 0 |
26/01/2011 |
9.90
|
31,000 | 9.71 | 9.90 | 9.62 | 0 | 0 | 0 |
25/01/2011 |
9.71
|
70,600 | 10.10 | 10.10 | 9.52 | 0 | 0 | 0 |
24/01/2011 |
10.10
|
38,900 | 10.38 | 10.38 | 9.81 | 0 | 0 | 0 |
21/01/2011 |
10.38
|
43,700 | 10.57 | 10.67 | 10.38 | 0 | 0 | 0 |
20/01/2011 |
10.57
|
67,700 | 10.48 | 10.76 | 10.29 | 0 | 0 | 0 |
19/01/2011 |
10.48
|
31,800 | 10.48 | 10.67 | 10.29 | 0 | 0 | 0 |
18/01/2011 |
10.48
|
44,800 | 10.86 | 10.86 | 10.48 | 0 | 0 | 0 |
17/01/2011 |
10.86
|
52,600 | 10.67 | 10.86 | 10.38 | 0 | 0 | 0 |
14/01/2011 |
10.67
|
59,300 | 10.57 | 10.67 | 10.48 | 0 | 0 | 0 |
13/01/2011 |
10.57
|
57,300 | 10.48 | 10.76 | 10.38 | 0 | 0 | 0 |
12/01/2011 |
10.48
|
28,500 | 10.29 | 10.67 | 10.10 | 0 | 0 | 0 |
11/01/2011 |
10.29
|
66,300 | 10.38 | 10.76 | 10 | 0 | 0 | 0 |
10/01/2011 |
10.38
|
40,100 | 10.95 | 11.14 | 10.38 | 0 | 0 | 0 |
07/01/2011 |
10.95
|
28,400 | 10.95 | 11.14 | 10.95 | 0 | 0 | 0 |
06/01/2011 |
10.95
|
48,900 | 11.05 | 11.14 | 10.86 | 0 | 0 | 0 |
05/01/2011 |
11.05
|
86,100 | 11.24 | 11.24 | 10.95 | 0 | 0 | 0 |
04/01/2011 |
11.24
|
46,900 | 11.33 | 11.62 | 11.24 | 0 | 0 | 0 |
31/12/2010 |
11.33
|
64,000 | 11.14 | 11.33 | 11.24 | 0 | 0 | 0 |
30/12/2010 |
11.14
|
64,600 | 11.33 | 11.33 | 11.14 | 0 | 0 | 0 |
29/12/2010 |
11.33
|
47,100 | 11.81 | 11.81 | 11.14 | 0 | 0 | 0 |
28/12/2010 |
11.81
|
119,900 | 11.14 | 11.81 | 11.14 | 0 | 0 | 0 |
27/12/2010 |
11.14
|
98,400 | 11.14 | 11.52 | 10.95 | 0 | 0 | 0 |
24/12/2010 |
11.14
|
104,500 | 11.14 | 11.52 | 10.95 | 0 | 0 | 0 |
23/12/2010 |
11.14
|
109,800 | 11.43 | 11.52 | 11.05 | 0 | 0 | 0 |
22/12/2010 |
11.43
|
161,500 | 11.62 | 11.71 | 11.33 | 0 | 0 | 0 |
21/12/2010 |
11.62
|
143,700 | 11.71 | 12 | 11.24 | 0 | 0 | 0 |
20/12/2010 |
11.71
|
114,300 | 12.19 | 12.38 | 11.71 | 0 | 0 | 0 |
17/12/2010 |
12.19
|
209,500 | 11.33 | 12.19 | 11.43 | 0 | 0 | 0 |
16/12/2010 |
11.33
|
279,000 | 12.10 | 12.10 | 11.33 | 0 | 26,000 | -0.3 |
15/12/2010 |
12.10
|
240,800 | 12.38 | 12.76 | 11.90 | 0 | 0 | 0 |
14/12/2010 |
12.38
|
341,900 | 13.24 | 14 | 12.38 | 0 | 0 | 0 |
13/12/2010 |
13.24
|
292,300 | 12.48 | 13.24 | 12.86 | 0 | 0 | 0 |
10/12/2010 |
12.48
|
254,600 | 12.10 | 12.48 | 12.19 | 0 | 0 | 0 |
09/12/2010 |
12.10
|
226,900 | 11.71 | 12.29 | 11.14 | 0 | 0 | 0 |
08/12/2010 |
11.71
|
346,400 | 12.48 | 12.67 | 11.71 | 0 | 1,200 | -0.0 |
07/12/2010 |
12.48
|
357,900 | 13.05 | 13.24 | 12.48 | 0 | 1,900 | -0.0 |
06/12/2010 |
13.05
|
365,200 | 13.24 | 14.10 | 12.57 | 0 | 0 | 0 |
03/12/2010 |
13.24
|
297,000 | 12.76 | 13.24 | 12.95 | 0 | 0 | 0 |
02/12/2010 |
12.76
|
423,800 | 12 | 13.14 | 11.52 | 1,200 | 0 | 0.0 |