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) |
-0.30 | -4.35% | 794,100 | -167 | -0.0 |
6.60
6.90
6.60
|
2 tháng
(2024-09-16) |
-0.30 | -4.35% | 1,490,400 | 9,333 | 0.1 |
6.60
7
6.60
|
3 tháng
(2024-08-15) |
-0.40 | -5.71% | 2,760,200 | 45,230 | 0.3 |
6.60
7.30
6.60
|
6 tháng
(2024-05-17) |
-1.25 | -15.90% | 8,845,200 | 205,575 | 1.6 |
6.60
8.49
6.60
|
12 tháng
(2023-11-20) |
-1.70 | -20.52% | 12,831,100 | 560,875 | 4.9 |
6.60
8.67
6.60
|
24 tháng
(2022-11-24) |
0.49 | 8.10% | 48,668,841 | 1,589,575 | 14.5 |
6.02
9.95
6.60
|
36 tháng
(2021-11-29) |
-6.27 | -48.70% | 144,977,379 | 2,273,370 | 21.9 |
4.87
16.58
6.60
|
60 tháng
(2019-12-10) |
-0.22 | -3.24% | 241,828,544 | 2,257,960 | 21.4 |
4.87
16.58
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/01/2012 |
5.85
|
331,300 | 5.56 | 5.85 | 5.56 | 0 | 0 | 0 |
18/01/2012 |
5.56
|
83,700 | 5.50 | 5.56 | 5.50 | 10,000 | 0 | 0.1 |
17/01/2012 |
5.50
|
294,700 | 5.68 | 5.68 | 5.45 | 15,000 | 0 | 0.1 |
16/01/2012 |
5.68
|
181,500 | 5.50 | 5.73 | 5.56 | 10,500 | 0 | 0.1 |
13/01/2012 |
5.50
|
109,900 | 5.39 | 5.50 | 5.39 | 0 | 0 | 0 |
12/01/2012 |
5.39
|
169,900 | 5.45 | 5.45 | 5.33 | 5,000 | 0 | 0.0 |
11/01/2012 |
5.45
|
199,200 | 5.62 | 5.68 | 5.45 | 0 | 0 | 0 |
10/01/2012 |
5.62
|
231,600 | 5.39 | 5.62 | 5.39 | 0 | 0 | 0 |
09/01/2012 |
5.39
|
157,400 | 5.33 | 5.50 | 5.21 | 0 | 0 | 0 |
06/01/2012 |
5.33
|
254,600 | 5.50 | 5.50 | 5.33 | 23,000 | 0 | 0.2 |
05/01/2012 |
5.50
|
196,500 | 5.56 | 5.56 | 5.45 | 65,100 | 0 | 0.6 |
04/01/2012 |
5.56
|
191,800 | 5.62 | 5.68 | 5.50 | 60,000 | 0 | 0.6 |
03/01/2012 |
5.62
|
260,800 | 5.56 | 5.73 | 5.56 | 48,000 | 0 | 0.5 |
30/12/2011 |
5.56
|
253,500 | 5.39 | 5.68 | 5.21 | 3,500 | 0 | 0.0 |
29/12/2011 |
5.39
|
238,900 | 5.56 | 5.56 | 5.33 | 0 | 0 | 0 |
28/12/2011 |
5.56
|
359,000 | 5.39 | 5.68 | 5.04 | 0 | 0 | 0 |
27/12/2011 |
5.39
|
436,400 | 5.73 | 5.73 | 5.39 | 26,000 | 0 | 0.2 |
26/12/2011 |
5.73
|
164,000 | 5.97 | 5.97 | 5.45 | 0 | 0 | 0 |
23/12/2011 |
5.97
|
229,900 | 6.02 | 6.02 | 5.79 | 0 | 0 | 0 |
22/12/2011 |
6.02
|
448,600 | 6.37 | 6.43 | 6.02 | 6,000 | 0 | 0.1 |
21/12/2011 |
6.37
|
202,500 | 6.43 | 6.60 | 6.14 | 0 | 0 | 0 |
20/12/2011 |
6.43
|
255,400 | 6.78 | 6.78 | 6.37 | 5,900 | 0 | 0.1 |
19/12/2011 |
6.78
|
180,600 | 6.84 | 6.89 | 6.72 | 18,000 | 0 | 0.2 |
16/12/2011 |
6.84
|
240,400 | 6.78 | 6.95 | 6.66 | 0 | 0 | 0 |
15/12/2011 |
6.78
|
355,100 | 6.95 | 6.95 | 6.55 | 0 | 0 | 0 |
14/12/2011 |
6.95
|
375,800 | 7.18 | 7.30 | 6.84 | 1,000 | 0 | 0.0 |
13/12/2011 |
7.18
|
233,600 | 7.30 | 7.36 | 7.12 | 0 | 0 | 0 |
12/12/2011 |
7.30
|
402,800 | 7.36 | 7.41 | 7.24 | 0 | 0 | 0 |
09/12/2011 |
7.36
|
283,600 | 7.47 | 7.47 | 7.30 | 0 | 0 | 0 |
08/12/2011 |
7.47
|
285,300 | 7.47 | 7.65 | 7.47 | 0 | 0 | 0 |
07/12/2011 |
7.47
|
164,300 | 7.59 | 7.70 | 7.47 | 0 | 0 | 0 |
06/12/2011 |
7.59
|
524,400 | 7.99 | 8.11 | 7.59 | 1,500 | 0 | 0.0 |
05/12/2011 |
7.99
|
1,022,800 | 7.53 | 7.99 | 7.59 | 0 | 500 | -0.0 |
02/12/2011 |
7.53
|
219,700 | 7.41 | 7.53 | 7.36 | 0 | 4,000 | -0.1 |
01/12/2011 |
7.41
|
248,900 | 7.36 | 7.59 | 7.36 | 6,000 | 0 | 0.1 |
30/11/2011 |
7.36
|
235,000 | 7.41 | 7.47 | 7.30 | 0 | 2,000 | -0.0 |
29/11/2011 |
7.41
|
195,000 | 7.53 | 7.65 | 7.36 | 0 | 0 | 0 |
28/11/2011 |
7.53
|
303,600 | 7.36 | 7.76 | 7.36 | 0 | 0 | 0 |
25/11/2011 |
7.36
|
137,000 | 7.36 | 7.41 | 7.30 | 0 | 0 | 0 |
24/11/2011 |
7.36
|
193,800 | 7.59 | 7.59 | 7.36 | 0 | 0 | 0 |
23/11/2011 |
7.59
|
331,400 | 7.53 | 7.65 | 7.41 | 0 | 500 | -0.0 |
22/11/2011 |
7.53
|
132,600 | 7.47 | 7.59 | 7.36 | 3,500 | 0 | 0.0 |
21/11/2011 |
7.47
|
266,000 | 7.59 | 7.65 | 7.41 | 600 | 0 | 0.0 |
18/11/2011 |
7.59
|
413,100 | 7.53 | 7.59 | 7.36 | 75,900 | 0 | 1.0 |
17/11/2011 |
7.53
|
293,800 | 7.76 | 7.76 | 7.47 | 58,100 | 0 | 0.8 |
16/11/2011 |
7.76
|
417,800 | 7.47 | 7.76 | 7.41 | 80,500 | 0 | 1.1 |
15/11/2011 |
7.47
|
167,300 | 7.30 | 7.47 | 7.30 | 21,800 | 0 | 0.3 |
14/11/2011 |
7.30
|
479,200 | 7.41 | 7.41 | 7.18 | 91,200 | 0 | 1.1 |
11/11/2011 |
7.41
|
356,300 | 7.36 | 7.53 | 7.36 | 88,500 | 0 | 1.1 |
10/11/2011 |
7.36
|
354,600 | 7.53 | 7.53 | 7.30 | 500 | 0 | 0.0 |
09/11/2011 |
7.53
|
379,300 | 7.65 | 7.70 | 7.47 | 0 | 0 | 0 |
08/11/2011 |
7.65
|
320,300 | 7.47 | 7.76 | 7.36 | 0 | 0 | 0 |
07/11/2011 |
7.47
|
419,200 | 7.59 | 7.82 | 7.41 | 0 | 0 | 0 |
04/11/2011 |
7.59
|
701,600 | 7.65 | 7.88 | 7.53 | 20,000 | 0 | 0.3 |
03/11/2011 |
7.65
|
569,000 | 7.65 | 7.82 | 7.53 | 0 | 0 | 0 |
02/11/2011 |
7.65
|
514,300 | 7.94 | 7.94 | 7.53 | 9,000 | 0 | 0.1 |
01/11/2011 |
7.94
|
974,900 | 8.34 | 8.34 | 7.88 | 0 | 0 | 0 |
31/10/2011 |
8.34
|
1,051,500 | 8.17 | 8.57 | 8.17 | 21,000 | 0 | 0.3 |
28/10/2011 |
8.17
|
1,024,800 | 7.59 | 8.17 | 7.76 | 0 | 0 | 0 |
27/10/2011 |
7.59
|
292,000 | 7.65 | 7.82 | 7.53 | 85,000 | 0 | 1.1 |
26/10/2011 |
7.65
|
804,900 | 7.36 | 7.65 | 7.36 | 221,000 | 3,000 | 2.8 |
25/10/2011 |
7.36
|
459,300 | 7.24 | 7.47 | 7.24 | 135,100 | 4,000 | 1.7 |
24/10/2011 |
7.24
|
515,100 | 7.59 | 7.70 | 7.24 | 26,500 | 0 | 0.3 |
21/10/2011 |
7.59
|
579,800 | 7.18 | 7.65 | 7.18 | 6,400 | 0 | 0.1 |
20/10/2011 |
7.18
|
184,600 | 7.18 | 7.30 | 7.12 | 0 | 2,000 | -0.0 |
19/10/2011 |
7.18
|
391,000 | 7.12 | 7.30 | 7.07 | 0 | 0 | 0 |
18/10/2011 |
7.12
|
399,400 | 7.30 | 7.30 | 7.07 | 500 | 11,000 | -0.1 |
17/10/2011 |
7.30
|
206,100 | 7.36 | 7.47 | 7.24 | 500 | 0 | 0.0 |
14/10/2011 |
7.36
|
289,700 | 7.41 | 7.53 | 7.36 | 1,000 | 0 | 0.0 |
13/10/2011 |
7.41
|
478,100 | 7.24 | 7.53 | 7.18 | 0 | 0 | 0 |
12/10/2011 |
7.24
|
943,500 | 7.59 | 7.59 | 7.12 | 0 | 15,000 | -0.2 |
11/10/2011 |
7.59
|
397,400 | 7.47 | 7.82 | 7.53 | 0 | 35,000 | -0.5 |
10/10/2011 |
7.47
|
482,900 | 7.59 | 7.70 | 7.47 | 0 | 5,000 | -0.1 |
07/10/2011 |
7.59
|
490,500 | 7.99 | 8.05 | 7.59 | 0 | 4,300 | -0.1 |
06/10/2011 |
7.99
|
772,000 | 7.47 | 7.99 | 7.53 | 0 | 0 | 0 |
05/10/2011 |
7.47
|
613,900 | 7.24 | 7.59 | 7.30 | 0 | 0 | 0 |
04/10/2011 |
7.24
|
787,900 | 7.41 | 7.47 | 7.12 | 10,000 | 4,600 | 0.1 |
03/10/2011 |
7.41
|
1,017,100 | 7.76 | 7.76 | 7.30 | 5,000 | 15,400 | -0.1 |
30/09/2011 |
7.76
|
548,400 | 7.88 | 7.99 | 7.65 | 0 | 0 | 0 |
29/09/2011 |
7.88
|
1,310,600 | 8.34 | 8.34 | 7.76 | 0 | 30,000 | -0.4 |
28/09/2011 |
8.34
|
521,500 | 8.28 | 8.57 | 8.23 | 0 | 0 | 0 |
27/09/2011 |
8.28
|
646,200 | 8.28 | 8.46 | 8.11 | 6,000 | 10,000 | -0.1 |
26/09/2011 |
8.28
|
667,700 | 8.52 | 8.63 | 8.23 | 0 | 10,000 | -0.1 |
23/09/2011 |
8.52
|
612,900 | 8.86 | 8.86 | 8.46 | 0 | 0 | 0 |
22/09/2011 |
8.86
|
698,800 | 8.86 | 8.98 | 8.63 | 6,000 | 0 | 0.1 |
21/09/2011 |
8.86
|
718,800 | 8.86 | 9.09 | 8.63 | 0 | 10,000 | -0.2 |
20/09/2011 |
8.86
|
1,002,200 | 9.09 | 9.33 | 8.75 | 75,000 | 10,000 | 1.0 |
19/09/2011 |
9.09
|
949,500 | 8.57 | 9.09 | 8.11 | 90,000 | 0 | 1.4 |
16/09/2011 |
8.57
|
1,185,000 | 8.40 | 8.75 | 8.34 | 94,300 | 0 | 1.4 |
15/09/2011 |
8.40
|
1,784,600 | 8.63 | 8.86 | 8.34 | 22,000 | 0 | 0.3 |
14/09/2011 |
8.63
|
1,935,500 | 9.15 | 9.33 | 8.63 | 26,000 | 0 | 0.4 |
13/09/2011 |
9.15
|
1,037,700 | 9.15 | 9.56 | 9.04 | 19,000 | 0 | 0.3 |
12/09/2011 |
9.15
|
1,458,100 | 8.69 | 9.15 | 8.57 | 15,000 | 21,000 | -0.1 |
09/09/2011 |
8.69
|
2,719,100 | 8.11 | 8.69 | 7.88 | 45,000 | 10,000 | 0.5 |
08/09/2011 |
8.11
|
1,872,500 | 7.76 | 8.17 | 7.99 | 10,000 | 0 | 0.1 |
07/09/2011 |
7.76
|
1,046,800 | 7.36 | 7.76 | 7.41 | 200 | 75,500 | -1.0 |
06/09/2011 |
7.36
|
866,600 | 7.41 | 7.47 | 7.24 | 147,000 | 0 | 1.9 |
05/09/2011 |
7.41
|
936,500 | 7.82 | 7.82 | 7.36 | 21,100 | 110,000 | -1.2 |
01/09/2011 |
7.82
|
1,033,000 | 7.76 | 7.88 | 7.59 | 0 | 0 | 0 |
31/08/2011 |
7.76
|
1,056,500 | 7.82 | 8.05 | 7.65 | 10,000 | 20,000 | -0.1 |