Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -3.80% | 32,600 | 0 | 0 |
7.60
8
7.60
|
2 tháng
(2024-07-22) |
-0.80 | -9.52% | 74,200 | 0 | 0 |
7.50
8.40
7.60
|
3 tháng
(2024-06-24) |
-0.60 | -7.32% | 187,100 | 10,700 | 0.1 |
7.50
8.60
7.60
|
6 tháng
(2024-03-25) |
-0.10 | -1.30% | 468,112 | 10,500 | 0.1 |
7.30
8.60
7.60
|
12 tháng
(2023-09-26) |
0.30 | 4.11% | 1,671,681 | 9,200 | 0.1 |
6.50
8.60
7.60
|
24 tháng
(2022-10-03) |
0.37 | 5.11% | 5,131,271 | -222,440 | -1.0 |
4.21
9
7.60
|
36 tháng
(2021-10-06) |
0.48 | 6.78% | 12,546,244 | -134,682 | -1.1 |
4.21
19.04
7.60
|
60 tháng
(2019-10-17) |
1.64 | 27.50% | 15,780,284 | -39,982 | -0.9 |
4.21
19.04
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
5.47
|
221,000 | 5.41 | 5.63 | 5.41 | 0 | 0 | 0 |
22/11/2011 |
5.41
|
216,900 | 5.10 | 5.41 | 5.15 | 0 | 0 | 0 |
21/11/2011 |
5.10
|
181,700 | 5.31 | 5.41 | 5.04 | 0 | 25,000 | -0.2 |
18/11/2011 |
5.31
|
124,300 | 5.36 | 5.41 | 5.31 | 9,600 | 25,000 | -0.2 |
17/11/2011 |
5.36
|
98,800 | 5.63 | 5.63 | 5.36 | 0 | 5,000 | -0.1 |
16/11/2011 |
5.63
|
291,900 | 5.41 | 5.68 | 5.47 | 15,000 | 0 | 0.2 |
15/11/2011 |
5.41
|
131,400 | 5.31 | 5.52 | 5.31 | 8,000 | 8,000 | -0.0 |
14/11/2011 |
5.31
|
259,300 | 5.47 | 5.52 | 5.25 | 0 | 9,100 | -0.1 |
11/11/2011 |
5.47
|
165,400 | 5.68 | 5.73 | 5.47 | 0 | 44,600 | -0.5 |
10/11/2011 |
5.68
|
284,900 | 6.00 | 6.00 | 5.68 | 0 | 10,300 | -0.1 |
09/11/2011 |
6.00
|
170,600 | 6.21 | 6.37 | 5.95 | 8,000 | 17,000 | -0.1 |
08/11/2011 |
6.21
|
72,300 | 6.26 | 6.37 | 6.16 | 0 | 13,300 | -0.2 |
07/11/2011 |
6.26
|
192,600 | 6.58 | 6.74 | 6.26 | 0 | 43,100 | -0.5 |
04/11/2011 |
6.58
|
238,300 | 6.58 | 6.90 | 6.48 | 0 | 29,800 | -0.4 |
03/11/2011 |
6.58
|
230,800 | 6.74 | 6.74 | 6.53 | 0 | 5,000 | -0.1 |
02/11/2011 |
6.74
|
102,300 | 6.79 | 6.79 | 6.64 | 0 | 3,300 | -0.0 |
01/11/2011 |
6.79
|
116,000 | 7.11 | 7.11 | 6.79 | 0 | 14,000 | -0.2 |
31/10/2011 |
7.11
|
336,800 | 7.17 | 7.54 | 6.95 | 60,000 | 8,100 | 0.7 |
28/10/2011 |
7.17
|
726,800 | 6.74 | 7.17 | 6.85 | 42,000 | 5,000 | 0.5 |
27/10/2011 |
6.74
|
55,300 | 6.69 | 6.79 | 6.69 | 5,000 | 0 | 0.1 |
26/10/2011 |
6.69
|
81,400 | 6.79 | 6.85 | 6.69 | 0 | 2,000 | -0.0 |
25/10/2011 |
6.79
|
77,600 | 6.85 | 6.90 | 6.74 | 0 | 5,000 | -0.1 |
24/10/2011 |
6.85
|
54,800 | 7.01 | 7.17 | 6.85 | 0 | 0 | 0 |
21/10/2011 |
7.01
|
146,500 | 6.69 | 7.01 | 6.79 | 0 | 0 | 0 |
20/10/2011 |
6.69
|
78,100 | 6.69 | 6.90 | 6.69 | 0 | 0 | 0 |
19/10/2011 |
6.69
|
88,400 | 6.64 | 6.90 | 6.69 | 0 | 7,000 | -0.1 |
18/10/2011 |
6.64
|
105,300 | 6.79 | 6.79 | 6.64 | 0 | 20,000 | -0.3 |
17/10/2011 |
6.79
|
125,200 | 6.90 | 6.95 | 6.69 | 0 | 15,000 | -0.2 |
14/10/2011 |
6.90
|
132,000 | 6.90 | 7.38 | 6.90 | 0 | 0 | 0 |
13/10/2011 |
6.90
|
156,100 | 6.85 | 7.11 | 6.79 | 5,000 | 0 | 0.1 |
12/10/2011 |
6.85
|
331,300 | 7.06 | 7.22 | 6.69 | 0 | 35,000 | -0.4 |
11/10/2011 |
7.06
|
92,800 | 7.06 | 7.27 | 7.01 | 0 | 0 | 0 |
10/10/2011 |
7.06
|
125,800 | 7.17 | 7.33 | 7.01 | 10,000 | 0 | 0.1 |
07/10/2011 |
7.17
|
174,700 | 7.38 | 7.38 | 7.11 | 17,000 | 0 | 0.2 |
06/10/2011 |
7.38
|
223,200 | 7.01 | 7.43 | 7.11 | 18,000 | 0 | 0.2 |
05/10/2011 |
7.01
|
143,800 | 7.06 | 7.17 | 6.95 | 23,000 | 0 | 0.3 |
04/10/2011 |
7.06
|
314,800 | 6.90 | 7.06 | 6.74 | 36,300 | 0 | 0.5 |
03/10/2011 |
6.90
|
227,000 | 7.27 | 7.27 | 6.85 | 5,000 | 0 | 0.1 |
30/09/2011 |
7.27
|
198,800 | 7.27 | 7.38 | 7.17 | 3,700 | 0 | 0.1 |
29/09/2011 |
7.27
|
514,000 | 7.64 | 7.64 | 7.17 | 0 | 51,000 | -0.7 |
28/09/2011 |
7.64
|
402,300 | 7.75 | 7.91 | 7.54 | 0 | 10,000 | -0.1 |
27/09/2011 |
7.75
|
257,200 | 7.75 | 8.07 | 7.70 | 0 | 22,700 | -0.3 |
26/09/2011 |
7.75
|
569,800 | 7.54 | 7.96 | 7.43 | 0 | 10,000 | -0.1 |
23/09/2011 |
7.54
|
459,000 | 7.43 | 7.64 | 7.22 | 0 | 5,000 | -0.1 |
22/09/2011 |
7.43
|
308,900 | 7.27 | 7.43 | 7.17 | 0 | 0 | 0 |
21/09/2011 |
7.27
|
287,800 | 7.22 | 7.43 | 7.11 | 0 | 48,500 | -0.7 |
20/09/2011 |
7.22
|
459,200 | 7.43 | 7.54 | 7.17 | 0 | 11,500 | -0.2 |
19/09/2011 |
7.43
|
354,800 | 7.22 | 7.48 | 7.01 | 15,200 | 0 | 0.2 |
16/09/2011 |
7.22
|
578,800 | 7.27 | 7.48 | 7.06 | 24,000 | 25,000 | -0.0 |
15/09/2011 |
7.27
|
584,900 | 7.59 | 7.64 | 7.17 | 28,000 | 0 | 0.4 |
14/09/2011 |
7.59
|
660,500 | 8.07 | 8.12 | 7.59 | 30,000 | 0 | 0.4 |
13/09/2011 |
8.07
|
465,400 | 7.86 | 8.23 | 7.86 | 28,800 | 6,000 | 0.3 |
12/09/2011 |
7.86
|
643,800 | 7.43 | 7.86 | 7.33 | 22,600 | 28,600 | -0.1 |
09/09/2011 |
7.43
|
446,200 | 7.33 | 7.54 | 7.17 | 6,000 | 0 | 0.1 |
08/09/2011 |
7.33
|
804,800 | 6.95 | 7.38 | 7.17 | 56,500 | 0 | 0.8 |
07/09/2011 |
6.95
|
520,000 | 6.53 | 6.95 | 6.69 | 119,500 | 0 | 1.5 |
06/09/2011 |
6.53
|
324,500 | 6.74 | 6.74 | 6.37 | 0 | 43,100 | -0.5 |
05/09/2011 |
6.74
|
363,900 | 6.85 | 6.85 | 6.58 | 5,000 | 0 | 0.1 |
01/09/2011 |
6.85
|
332,700 | 6.85 | 6.90 | 6.69 | 0 | 0 | 0 |
31/08/2011 |
6.85
|
687,500 | 6.90 | 7.06 | 6.58 | 0 | 0 | 0 |
30/08/2011 |
6.90
|
394,900 | 6.85 | 7.11 | 6.85 | 4,600 | 10,000 | -0.1 |
29/08/2011 |
6.85
|
539,800 | 6.42 | 6.85 | 6.32 | 11,200 | 0 | 0.1 |
26/08/2011 |
6.42
|
519,800 | 6.37 | 6.58 | 6.21 | 38,500 | 0 | 0.5 |
25/08/2011 |
6.37
|
1,154,500 | 6.00 | 6.37 | 6.26 | 10,000 | 0 | 0.1 |
24/08/2011 |
6.00
|
60,100 | 5.52 | 6.00 | 6.00 | 0 | 0 | 0 |
23/08/2011 |
5.52
|
230,600 | 5.68 | 5.84 | 5.47 | 0 | 0 | 0 |
22/08/2011 |
5.68
|
188,700 | 5.20 | 5.68 | 5.36 | 40,000 | 0 | 0.4 |
19/08/2011 |
5.20
|
233,300 | 5.31 | 5.47 | 5.04 | 20,000 | 28,700 | -0.1 |
18/08/2011 |
5.31
|
272,800 | 5.36 | 5.57 | 5.31 | 0 | 110,400 | -1.1 |
17/08/2011 |
5.36
|
150,700 | 4.99 | 5.36 | 5.10 | 0 | 0 | 0 |
16/08/2011 |
4.99
|
28,000 | 4.99 | 5.15 | 4.99 | 0 | 0 | 0 |
15/08/2011 |
4.99
|
31,000 | 5.04 | 5.04 | 4.94 | 10,000 | 0 | 0.1 |
12/08/2011 |
5.04
|
55,100 | 5.04 | 5.10 | 4.99 | 19,000 | 0 | 0.2 |
11/08/2011 |
5.04
|
49,300 | 5.10 | 5.10 | 4.94 | 8,000 | 0 | 0.1 |
10/08/2011 |
5.10
|
45,600 | 4.94 | 5.20 | 5.04 | 0 | 0 | 0 |
09/08/2011 |
4.94
|
130,800 | 5.20 | 5.20 | 4.94 | 32,000 | 0 | 0.3 |
08/08/2011 |
5.20
|
33,800 | 5.25 | 5.36 | 5.20 | 8,000 | 0 | 0.1 |
05/08/2011 |
5.25
|
79,700 | 5.41 | 5.41 | 5.25 | 8,000 | 25,000 | -0.2 |
04/08/2011 |
5.41
|
210,300 | 5.15 | 5.47 | 5.20 | 0 | 69,000 | -0.7 |
03/08/2011 |
5.15
|
98,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
02/08/2011 |
5.20
|
114,800 | 5.25 | 5.41 | 5.15 | 34,000 | 0 | 0.3 |
01/08/2011 |
5.25
|
56,500 | 5.36 | 5.52 | 5.25 | 18,900 | 0 | 0.2 |
29/07/2011 |
5.36
|
130,000 | 5.31 | 5.47 | 5.31 | 25,600 | 0 | 0.3 |
28/07/2011 |
5.31
|
72,900 | 5.31 | 5.47 | 5.31 | 20,000 | 0 | 0.2 |
27/07/2011 |
5.31
|
68,300 | 5.41 | 5.52 | 5.31 | 0 | 0 | 0 |
26/07/2011 |
5.41
|
55,300 | 5.47 | 5.52 | 5.41 | 0 | 0 | 0 |
25/07/2011 |
5.47
|
16,800 | 5.47 | 5.57 | 5.47 | 5,000 | 0 | 0.1 |
22/07/2011 |
5.47
|
25,900 | 5.52 | 5.68 | 5.47 | 0 | 0 | 0 |
21/07/2011 |
5.52
|
38,100 | 5.73 | 5.73 | 5.47 | 0 | 0 | 0 |
20/07/2011 |
5.73
|
33,300 | 5.57 | 5.73 | 5.47 | 0 | 0 | 0 |
19/07/2011 |
5.57
|
95,600 | 5.52 | 5.79 | 5.41 | 5,000 | 0 | 0.1 |
18/07/2011 |
5.52
|
35,000 | 5.57 | 5.57 | 5.47 | 0 | 0 | 0 |
15/07/2011 |
5.57
|
22,000 | 5.63 | 5.95 | 5.52 | 0 | 0 | 0 |
14/07/2011 |
5.63
|
30,400 | 5.68 | 5.84 | 5.47 | 0 | 0 | 0 |
13/07/2011 |
5.68
|
75,700 | 5.57 | 5.68 | 5.47 | 41,900 | 0 | 0.4 |
12/07/2011 |
5.57
|
41,200 | 5.47 | 5.57 | 5.36 | 0 | 0 | 0 |
11/07/2011 |
5.47
|
108,200 | 5.63 | 5.63 | 5.41 | 30,000 | 0 | 0.3 |
08/07/2011 |
5.63
|
36,200 | 5.68 | 5.73 | 5.57 | 0 | 0 | 0 |
07/07/2011 |
5.68
|
37,800 | 5.84 | 5.84 | 5.63 | 11,100 | 0 | 0.1 |
06/07/2011 |
5.84
|
105,600 | 5.84 | 6.10 | 5.73 | 40,600 | 0 | 0.4 |