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) |
-0.65 | -7.56% | 80,100 | -500 | -0.0 |
7.93
8.60
7.95
|
2 tháng
(2024-07-22) |
-1.55 | -16.32% | 239,400 | 100 | 0.0 |
7.90
9.50
7.95
|
3 tháng
(2024-06-21) |
-3.15 | -28.38% | 726,300 | 200 | 0.0 |
7.90
11.85
7.95
|
6 tháng
(2024-03-25) |
-0.10 | -1.24% | 1,015,300 | 300 | 0.0 |
7.45
11.85
7.95
|
12 tháng
(2023-09-25) |
-0.54 | -6.36% | 1,505,000 | 9,400 | 0.1 |
7.38
11.85
7.95
|
24 tháng
(2022-09-30) |
-4.05 | -33.75% | 5,573,000 | 65,900 | 0.8 |
5.12
12
7.95
|
36 tháng
(2021-10-05) |
-1.80 | -18.46% | 17,153,700 | 44,030 | -0.2 |
5.12
32.40
7.95
|
60 tháng
(2019-10-16) |
0.95 | 13.57% | 27,299,870 | -17,134,750 | -95.9 |
3.92
32.40
7.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2011 |
3
|
67,690 | 3.10 | 3.10 | 3 | 0 | 19,000 | -0.1 |
16/11/2011 |
3.10
|
51,810 | 3 | 3.10 | 2.90 | 0 | 10,820 | -0.0 |
15/11/2011 |
3
|
131,800 | 3 | 3.10 | 2.90 | 0 | 36,180 | -0.1 |
14/11/2011 |
3
|
173,190 | 3.10 | 3.10 | 3 | 0 | 26,460 | -0.1 |
11/11/2011 |
3.10
|
208,120 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
10/11/2011 |
3.20
|
106,360 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
09/11/2011 |
3.30
|
216,300 | 3.40 | 3.40 | 3.30 | 790 | 0 | 0.0 |
08/11/2011 |
3.40
|
118,050 | 3.40 | 3.40 | 3.30 | 1,000 | 0 | 0.0 |
07/11/2011 |
3.40
|
117,220 | 3.50 | 3.50 | 3.40 | 4,600 | 0 | 0.0 |
04/11/2011 |
3.50
|
91,470 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
03/11/2011 |
3.60
|
147,350 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
02/11/2011 |
3.70
|
65,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
01/11/2011 |
3.80
|
106,320 | 3.80 | 3.90 | 3.70 | 370 | 0 | 0.0 |
31/10/2011 |
3.80
|
125,410 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
28/10/2011 |
3.80
|
156,730 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
27/10/2011 |
3.70
|
93,480 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
26/10/2011 |
3.80
|
45,550 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
25/10/2011 |
3.80
|
88,930 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
24/10/2011 |
3.90
|
30,580 | 4 | 4.10 | 3.90 | 20 | 0 | 0.0 |
21/10/2011 |
4
|
135,970 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
20/10/2011 |
3.90
|
2,920 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
19/10/2011 |
3.90
|
103,610 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
18/10/2011 |
3.80
|
129,410 | 4 | 4 | 3.80 | 0 | 0 | 0 |
17/10/2011 |
4
|
88,610 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
14/10/2011 |
4
|
84,770 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
13/10/2011 |
3.90
|
47,340 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
12/10/2011 |
4.10
|
271,670 | 4.20 | 4.20 | 4 | 1,590 | 0 | 0.0 |
11/10/2011 |
4.20
|
47,110 | 4.20 | 4.30 | 4.10 | 1,000 | 0 | 0.0 |
10/10/2011 |
4.20
|
148,390 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
07/10/2011 |
4.40
|
206,600 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
06/10/2011 |
4.40
|
347,030 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
05/10/2011 |
4.20
|
126,490 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
04/10/2011 |
4.10
|
196,210 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
03/10/2011 |
4.30
|
150,550 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
30/09/2011 |
4.50
|
189,580 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
29/09/2011 |
4.60
|
413,930 | 4.80 | 4.80 | 4.60 | 20 | 0 | 0.0 |
28/09/2011 |
4.80
|
280,160 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
27/09/2011 |
4.80
|
289,280 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
26/09/2011 |
4.70
|
207,360 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
23/09/2011 |
4.70
|
276,860 | 4.90 | 4.90 | 4.70 | 1,330 | 0 | 0.0 |
22/09/2011 |
4.90
|
158,650 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
21/09/2011 |
4.70
|
470,210 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
20/09/2011 |
4.70
|
420,240 | 4.90 | 4.90 | 4.70 | 2,550 | 0 | 0.0 |
19/09/2011 |
4.90
|
558,710 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
16/09/2011 |
5.10
|
674,560 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
15/09/2011 |
5.30
|
901,930 | 5.20 | 5.40 | 5 | 2,420 | 0 | 0.0 |
14/09/2011 |
5.20
|
907,080 | 5 | 5.20 | 5.10 | 3,700 | 0 | 0.0 |
13/09/2011 |
5
|
87,790 | 4.80 | 5 | 5 | 0 | 0 | 0 |
12/09/2011 |
4.80
|
657,100 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
09/09/2011 |
4.60
|
325,910 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
08/09/2011 |
4.60
|
518,920 | 4.50 | 4.70 | 4.60 | 0 | 0 | 0 |
07/09/2011 |
4.50
|
532,550 | 4.30 | 4.50 | 4.40 | 0 | 0 | 0 |
06/09/2011 |
4.30
|
277,010 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
05/09/2011 |
4.50
|
649,530 | 4.30 | 4.50 | 4.40 | 0 | 0 | 0 |
01/09/2011 |
4.30
|
508,590 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
31/08/2011 |
4.10
|
406,430 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
30/08/2011 |
4.10
|
326,790 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
29/08/2011 |
4.20
|
405,280 | 4 | 4.20 | 4 | 0 | 0 | 0 |
26/08/2011 |
4
|
137,150 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
25/08/2011 |
3.90
|
765,370 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
24/08/2011 |
4.10
|
430,890 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
23/08/2011 |
4
|
372,390 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
22/08/2011 |
3.90
|
115,360 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
19/08/2011 |
3.80
|
374,690 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
18/08/2011 |
3.70
|
32,230 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
17/08/2011 |
3.60
|
405,230 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
16/08/2011 |
3.50
|
96,780 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
15/08/2011 |
3.40
|
278,870 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
12/08/2011 |
3.40
|
117,490 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
11/08/2011 |
3.50
|
164,730 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
10/08/2011 |
3.60
|
91,720 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
09/08/2011 |
3.70
|
37,510 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
08/08/2011 |
3.80
|
69,440 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
05/08/2011 |
3.90
|
21,260 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
04/08/2011 |
3.90
|
147,540 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
03/08/2011 |
3.80
|
171,430 | 3.90 | 4 | 3.80 | 0 | 2,000 | -0.0 |
02/08/2011 |
3.90
|
86,780 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
01/08/2011 |
4.10
|
39,550 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
29/07/2011 |
4.20
|
35,030 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
28/07/2011 |
4.30
|
44,940 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
27/07/2011 |
4.20
|
35,230 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
26/07/2011 |
4.20
|
54,250 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
25/07/2011 |
4.40
|
20,690 | 4.60 | 4.60 | 4.40 | 1,000 | 0 | 0.0 |
22/07/2011 |
4.60
|
115,990 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
21/07/2011 |
4.70
|
77,580 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
20/07/2011 |
4.90
|
50,520 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
19/07/2011 |
4.90
|
15,330 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
18/07/2011 |
4.90
|
6,218 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
15/07/2011 |
5.10
|
34,790 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
14/07/2011 |
5
|
23,640 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
13/07/2011 |
4.80
|
12,190 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
12/07/2011 |
4.90
|
88,330 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
11/07/2011 |
5.10
|
90,220 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
08/07/2011 |
5.30
|
30,620 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
07/07/2011 |
5.30
|
103,390 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
06/07/2011 |
5.50
|
59,310 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
05/07/2011 |
5.60
|
90,930 | 5.50 | 5.70 | 5.60 | 0 | 0 | 0 |
04/07/2011 |
5.50
|
100,580 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
01/07/2011 |
5.70
|
65,400 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
30/06/2011 |
5.90
|
151,350 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |