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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-24) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-26) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-10-03) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-06) |
6.43 | 12% | 339,800 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-17) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/11/2011 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
08/11/2011 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
07/11/2011 |
7.75
|
490 | 7.47 | 7.75 | 7.75 | 490 | 0 | 0.0 |
04/11/2011 |
7.47
|
10 | 7.12 | 7.47 | 7.47 | 0 | 0 | 0 |
03/11/2011 |
7.12
|
10 | 6.80 | 7.12 | 7.12 | 0 | 0 | 0 |
02/11/2011 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
01/11/2011 |
6.80
|
10 | 6.83 | 6.83 | 6.80 | 0 | 0 | 0 |
31/10/2011 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
28/10/2011 |
6.83
|
10 | 6.54 | 6.83 | 6.83 | 0 | 0 | 0 |
27/10/2011 |
6.54
|
50 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
26/10/2011 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
25/10/2011 |
6.54
|
10 | 6.26 | 6.54 | 6.54 | 0 | 0 | 0 |
24/10/2011 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
21/10/2011 |
6.26
|
1,050 | 6.35 | 6.35 | 6.26 | 0 | 0 | 0 |
20/10/2011 |
6.35
|
650 | 6.67 | 6.67 | 6.35 | 0 | 0 | 0 |
19/10/2011 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
18/10/2011 |
6.67
|
650 | 7.02 | 7.02 | 6.67 | 0 | 0 | 0 |
17/10/2011 |
7.02
|
150 | 7.31 | 7.31 | 7.02 | 0 | 0 | 0 |
14/10/2011 |
7.31
|
10 | 7.27 | 7.31 | 7.31 | 0 | 0 | 0 |
13/10/2011 |
7.27
|
50 | 7.66 | 7.66 | 7.27 | 0 | 0 | 0 |
12/10/2011 |
7.66
|
50 | 8.04 | 8.04 | 7.66 | 0 | 0 | 0 |
11/10/2011 |
8.04
|
10 | 8.45 | 8.45 | 8.04 | 0 | 0 | 0 |
10/10/2011 |
8.45
|
10 | 8.89 | 8.89 | 8.45 | 0 | 0 | 0 |
07/10/2011 |
8.89
|
10 | 9.34 | 9.34 | 8.89 | 0 | 0 | 0 |
06/10/2011 |
9.34
|
10 | 9.82 | 9.82 | 9.34 | 0 | 0 | 0 |
05/10/2011 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
04/10/2011 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
03/10/2011 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
30/09/2011 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
29/09/2011 |
9.82
|
40 | 9.37 | 9.82 | 9.53 | 0 | 0 | 0 |
28/09/2011 |
9.37
|
2,080 | 9.02 | 9.37 | 9.05 | 0 | 0 | 0 |
27/09/2011 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
26/09/2011 |
9.02
|
1,020 | 8.61 | 9.02 | 9.02 | 0 | 0 | 0 |
23/09/2011 |
8.61
|
1,210 | 8.29 | 8.70 | 8.61 | 0 | 10 | -0.0 |
22/09/2011 |
8.29
|
2,500 | 7.97 | 8.29 | 8.29 | 0 | 0 | 0 |
21/09/2011 |
7.97
|
15,050 | 7.97 | 8.32 | 7.59 | 0 | 0 | 0 |
20/09/2011 |
7.97
|
10 | 8.39 | 8.39 | 7.97 | 0 | 0 | 0 |
19/09/2011 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
16/09/2011 |
8.39
|
10 | 8.80 | 8.80 | 8.39 | 0 | 0 | 0 |
15/09/2011 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
14/09/2011 |
8.80
|
10 | 8.45 | 8.80 | 8.80 | 0 | 0 | 0 |
13/09/2011 |
8.45
|
710 | 8.83 | 8.83 | 8.45 | 0 | 0 | 0 |
12/09/2011 |
8.83
|
2,020 | 8.83 | 9.18 | 8.74 | 0 | 0 | 0 |
09/09/2011 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
08/09/2011 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
07/09/2011 |
8.83
|
1,500 | 8.74 | 8.89 | 8.32 | 0 | 140 | -0.0 |
06/09/2011 |
8.74
|
1,110 | 8.74 | 8.74 | 8.32 | 0 | 0 | 0 |
05/09/2011 |
8.74
|
1,000 | 8.35 | 8.74 | 8.74 | 0 | 140 | -0.0 |
01/09/2011 |
8.35
|
1,000 | 8.16 | 8.35 | 8.35 | 0 | 0 | 0 |
31/08/2011 |
8.16
|
10 | 7.97 | 8.16 | 8.16 | 0 | 0 | 0 |
30/08/2011 |
7.97
|
550 | 7.62 | 7.97 | 7.97 | 0 | 50 | -0.0 |
29/08/2011 |
7.62
|
5,000 | 7.34 | 7.62 | 7.47 | 0 | 2,700 | -0.1 |
26/08/2011 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
25/08/2011 |
7.34
|
5,000 | 7.34 | 7.34 | 7.34 | 500 | 0 | 0.0 |
24/08/2011 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
23/08/2011 |
7.34
|
100 | 7.08 | 7.34 | 7.15 | 0 | 0 | 0 |
22/08/2011 |
7.08
|
330 | 6.77 | 7.08 | 6.93 | 0 | 0 | 0 |
19/08/2011 |
6.77
|
4,470 | 6.45 | 6.77 | 6.77 | 0 | 0 | 0 |
18/08/2011 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
17/08/2011 |
6.45
|
5,000 | 6.45 | 6.45 | 6.45 | 0 | 1,390 | -0.0 |
16/08/2011 |
6.45
|
100 | 6.26 | 6.45 | 6.45 | 0 | 0 | 0 |
15/08/2011 |
6.26
|
86,060 | 6.04 | 6.26 | 5.85 | 0 | 0 | 0 |
12/08/2011 |
6.04
|
1,000 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
11/08/2011 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
10/08/2011 |
6.04
|
6,790 | 5.75 | 6.04 | 6.04 | 0 | 0 | 0 |
09/08/2011 |
5.75
|
2,930 | 5.50 | 5.75 | 5.75 | 0 | 0 | 0 |
08/08/2011 |
5.50
|
2,730 | 5.24 | 5.50 | 5.40 | 0 | 0 | 0 |
05/08/2011 |
5.24
|
45,170 | 5.50 | 5.75 | 5.24 | 0 | 0 | 0 |
04/08/2011 |
5.50
|
37,000 | 5.75 | 5.75 | 5.50 | 0 | 0 | 0 |
03/08/2011 |
5.75
|
90 | 6.04 | 6.04 | 5.75 | 0 | 0 | 0 |
02/08/2011 |
6.04
|
20 | 6.35 | 6.35 | 6.04 | 0 | 0 | 0 |
01/08/2011 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
29/07/2011 |
6.35
|
20 | 6.13 | 6.35 | 6.35 | 0 | 0 | 0 |
28/07/2011 |
6.13
|
160 | 6.45 | 6.45 | 6.13 | 0 | 0 | 0 |
27/07/2011 |
6.45
|
20 | 6.26 | 6.45 | 6.45 | 0 | 0 | 0 |
26/07/2011 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
25/07/2011 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
22/07/2011 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
21/07/2011 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
20/07/2011 |
6.26
|
0 | 6.26 | 6.26 | 6.26 | 0 | 0 | 0 |
19/07/2011 |
6.26
|
1,150 | 6.58 | 6.58 | 6.26 | 0 | 0 | 0 |
18/07/2011 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
15/07/2011 |
6.58
|
10 | 6.32 | 6.58 | 6.58 | 0 | 0 | 0 |
14/07/2011 |
6.32
|
0 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
13/07/2011 |
6.32
|
10 | 6.13 | 6.32 | 6.32 | 0 | 0 | 0 |
12/07/2011 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
11/07/2011 |
6.13
|
10 | 5.85 | 6.13 | 6.13 | 0 | 0 | 0 |
08/07/2011 |
5.85
|
80 | 5.59 | 5.85 | 5.85 | 0 | 0 | 0 |
07/07/2011 |
5.59
|
240 | 5.85 | 6.13 | 5.56 | 0 | 0 | 0 |
06/07/2011 |
5.85
|
700 | 5.75 | 5.85 | 5.46 | 0 | 0 | 0 |
05/07/2011 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
04/07/2011 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
01/07/2011 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
30/06/2011 |
5.75
|
1,080 | 6.04 | 6.04 | 5.75 | 0 | 0 | 0 |
29/06/2011 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
28/06/2011 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
27/06/2011 |
6.04
|
190 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
24/06/2011 |
6.04
|
500 | 6.04 | 6.04 | 6.04 | 500 | 0 | 0.0 |
23/06/2011 |
6.04
|
210 | 6.04 | 6.04 | 5.75 | 0 | 0 | 0 |
22/06/2011 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |