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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-05-20) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2023-09-25) |
-0.10 | -20% | 1,095,414 | 6,000 | 0.0 |
0.40
0.60
0.40
|
24 tháng
(2022-09-30) |
-0.40 | -50% | 14,650,309 | 25,200 | 0.0 |
0.40
0.80
0.40
|
36 tháng
(2021-10-05) |
-0.60 | -60% | 46,729,425 | 24,000 | 0.0 |
0.40
2.60
0.40
|
60 tháng
(2019-10-16) |
0.20 | 100% | 84,368,519 | -95,900 | -0.1 |
0.10
2.60
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/05/2011 |
6.60
|
217,790 | 6.90 | 6.90 | 6.60 | 0 | 36,950 | -0.2 |
24/05/2011 |
6.90
|
111,770 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
23/05/2011 |
7.20
|
185,620 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
20/05/2011 |
7.20
|
61,680 | 7.40 | 7.60 | 7.10 | 2,600 | 0 | 0.0 |
19/05/2011 |
7.40
|
73,380 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
18/05/2011 |
7.50
|
50,100 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
17/05/2011 |
7.60
|
87,710 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
16/05/2011 |
7.70
|
55,590 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
13/05/2011 |
7.70
|
73,110 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
12/05/2011 |
7.80
|
42,100 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
11/05/2011 |
7.80
|
143,730 | 8 | 8 | 7.80 | 0 | 0 | 0 |
10/05/2011 |
8
|
72,770 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
09/05/2011 |
8.10
|
98,110 | 7.80 | 8.10 | 7.80 | 170 | 0 | 0.0 |
06/05/2011 |
7.80
|
28,300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
05/05/2011 |
7.80
|
55,970 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
04/05/2011 |
7.60
|
89,030 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
29/04/2011 |
7.60
|
52,160 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
28/04/2011 |
7.80
|
46,670 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
27/04/2011 |
7.50
|
20,660 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
26/04/2011 |
7.60
|
46,990 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
25/04/2011 |
7.90
|
64,050 | 7.60 | 7.90 | 7.70 | 0 | 0 | 0 |
22/04/2011 |
7.60
|
223,060 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
21/04/2011 |
7.90
|
77,780 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
20/04/2011 |
8
|
115,750 | 8.30 | 8.40 | 8 | 500 | 0 | 0.0 |
19/04/2011 |
8.30
|
23,770 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
18/04/2011 |
8.60
|
8,075 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
15/04/2011 |
8.70
|
93,250 | 9 | 9 | 8.90 | 1,000 | 0 | 0.0 |
14/04/2011 |
9
|
87,740 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
13/04/2011 |
9
|
82,110 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
08/04/2011 |
9
|
15,650 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
07/04/2011 |
9.20
|
95,160 | 9 | 9.30 | 9 | 0 | 0 | 0 |
06/04/2011 |
9
|
15,820 | 9 | 9.20 | 9 | 2,000 | 0 | 0.0 |
05/04/2011 |
9
|
31,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
04/04/2011 |
9
|
132,700 | 9 | 9.10 | 9 | 0 | 0 | 0 |
01/04/2011 |
9
|
138,590 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
31/03/2011 |
9.10
|
91,300 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
30/03/2011 |
9.10
|
78,550 | 9.20 | 9.20 | 8.90 | 0 | 7,000 | -0.1 |
29/03/2011 |
9.20
|
132,600 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
28/03/2011 |
9.40
|
48,640 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
25/03/2011 |
9.50
|
71,970 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
24/03/2011 |
9.50
|
31,100 | 9.60 | 9.80 | 9.50 | 0 | 0 | 0 |
23/03/2011 |
9.60
|
78,880 | 9.80 | 10 | 9.60 | 0 | 0 | 0 |
22/03/2011 |
9.80
|
89,050 | 10 | 10.10 | 9.70 | 0 | 0 | 0 |
21/03/2011 |
10
|
144,180 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 |
18/03/2011 |
9.90
|
71,440 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
17/03/2011 |
9.80
|
43,590 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
16/03/2011 |
9.90
|
74,990 | 10 | 10 | 9.70 | 0 | 0 | 0 |
15/03/2011 |
10
|
289,270 | 9.70 | 10 | 9.50 | 0 | 0 | 0 |
14/03/2011 |
9.70
|
372,770 | 9.80 | 9.80 | 9.70 | 0 | 0 | 0 |
11/03/2011 |
9.80
|
156,490 | 9.40 | 9.80 | 9.50 | 0 | 0 | 0 |
10/03/2011 |
9.40
|
95,920 | 9 | 9.40 | 9 | 0 | 0 | 0 |
09/03/2011 |
9
|
79,670 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
08/03/2011 |
9.20
|
54,730 | 9.10 | 9.40 | 9 | 0 | 0 | 0 |
07/03/2011 |
9.10
|
38,910 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
04/03/2011 |
9.20
|
38,090 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
03/03/2011 |
9.30
|
216,860 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
02/03/2011 |
9.70
|
228,720 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
01/03/2011 |
10.10
|
42,360 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
28/02/2011 |
10.10
|
47,910 | 10.40 | 10.60 | 10.10 | 0 | 0 | 0 |
25/02/2011 |
10.40
|
145,540 | 10 | 10.40 | 10.10 | 0 | 23,050 | -0.2 |
24/02/2011 |
10
|
130,540 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 |
23/02/2011 |
10.20
|
186,940 | 9.90 | 10.30 | 10 | 0 | 0 | 0 |
22/02/2011 |
9.90
|
184,800 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
21/02/2011 |
10.20
|
225,470 | 10.70 | 10.70 | 10.20 | 3,000 | 0 | 0.0 |
18/02/2011 |
10.70
|
204,040 | 11.20 | 11.30 | 10.70 | 0 | 0 | 0 |
17/02/2011 |
11.20
|
139,590 | 11.40 | 11.50 | 11.10 | 0 | 0 | 0 |
16/02/2011 |
11.40
|
65,490 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
15/02/2011 |
11.50
|
101,510 | 11.70 | 11.70 | 11.50 | 0 | 0 | 0 |
14/02/2011 |
11.70
|
76,530 | 11.70 | 11.80 | 11.60 | 0 | 0 | 0 |
11/02/2011 |
11.70
|
36,240 | 11.70 | 12 | 11.60 | 0 | 0 | 0 |
10/02/2011 |
11.70
|
66,790 | 11.60 | 11.80 | 11.60 | 0 | 0 | 0 |
09/02/2011 |
11.60
|
111,620 | 11.80 | 11.90 | 11.50 | 0 | 0 | 0 |
08/02/2011 |
11.80
|
28,900 | 12 | 12 | 11.80 | 0 | 0 | 0 |
28/01/2011 |
12
|
239,150 | 11.90 | 12 | 11.60 | 0 | 0 | 0 |
27/01/2011 |
11.90
|
60,710 | 11.80 | 12 | 11.80 | 0 | 0 | 0 |
26/01/2011 |
11.80
|
222,150 | 11.90 | 12 | 11.80 | 0 | 0 | 0 |
25/01/2011 |
11.90
|
164,280 | 12 | 12.50 | 11.80 | 0 | 0 | 0 |
24/01/2011 |
12
|
172,020 | 12.30 | 12.30 | 11.90 | 0 | 0 | 0 |
21/01/2011 |
12.30
|
143,490 | 12.60 | 12.80 | 12.30 | 0 | 0 | 0 |
20/01/2011 |
12.60
|
840,400 | 12 | 12.60 | 11.80 | 20 | 0 | 0.0 |
19/01/2011 |
12
|
230,490 | 11.80 | 12 | 11.80 | 0 | 0 | 0 |
18/01/2011 |
11.80
|
80,980 | 12 | 12.10 | 11.80 | 0 | 0 | 0 |
17/01/2011 |
12
|
124,430 | 11.80 | 12.30 | 11.90 | 0 | 0 | 0 |
14/01/2011 |
11.80
|
72,680 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 |
13/01/2011 |
11.80
|
44,980 | 11.50 | 11.90 | 11.60 | 0 | 0 | 0 |
12/01/2011 |
11.50
|
35,920 | 11.30 | 11.70 | 11.20 | 0 | 80 | -0.0 |
11/01/2011 |
11.30
|
215,000 | 11.70 | 11.70 | 11.30 | 0 | 6,040 | -0.1 |
10/01/2011 |
11.70
|
175,900 | 11.90 | 12.10 | 11.70 | 0 | 5,000 | -0.1 |
07/01/2011 |
11.90
|
180,350 | 12 | 12 | 11.90 | 0 | 0 | 0 |
06/01/2011 |
12
|
218,460 | 12 | 12.10 | 11.90 | 30 | 0 | 0.0 |
05/01/2011 |
12
|
130,770 | 12.20 | 12.30 | 12 | 0 | 0 | 0 |
04/01/2011 |
12.20
|
158,810 | 11.90 | 12.40 | 12 | 1,700 | 0 | 0.0 |
31/12/2010 |
11.90
|
98,890 | 12 | 12.20 | 11.90 | 0 | 0 | 0 |
30/12/2010 |
12
|
89,040 | 12 | 12.20 | 12.10 | 50 | 0 | 0.0 |
29/12/2010 |
12
|
151,640 | 12.20 | 12.40 | 12 | 0 | 0 | 0 |
28/12/2010 |
12.20
|
198,400 | 12 | 12.40 | 12 | 0 | 0 | 0 |
27/12/2010 |
12
|
605,060 | 12 | 12.10 | 11.80 | 5,000 | 0 | 0.1 |
24/12/2010 |
12
|
127,650 | 11.90 | 12.30 | 11.80 | 0 | 0 | 0 |
23/12/2010 |
11.90
|
434,950 | 12 | 12.20 | 11.90 | 950 | 0 | 0.0 |
22/12/2010 |
12
|
264,540 | 12.60 | 12.60 | 12 | 5,630 | 11,600 | -0.1 |