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) |
-0.10 | -10% | 255,500 | 0 | 0 |
0.90
1
0.90
|
2 tháng
(2024-07-22) |
-0.10 | -10% | 733,000 | 0 | 0 |
0.90
1
0.90
|
3 tháng
(2024-06-21) |
-0.10 | -10% | 1,286,700 | 0 | 0 |
0.90
1.10
0.90
|
6 tháng
(2024-03-25) |
-0.40 | -30.77% | 2,158,677 | 0 | 0 |
0.90
1.30
0.90
|
12 tháng
(2023-09-25) |
-0.30 | -25% | 3,129,879 | 0 | 0 |
0.70
1.30
0.90
|
24 tháng
(2022-09-30) |
-1 | -52.63% | 6,404,078 | 0 | 0 |
0.70
2
0.90
|
36 tháng
(2021-10-05) |
-1.30 | -59.09% | 32,148,690 | -10,000 | -0.0 |
0.70
6.20
0.90
|
60 tháng
(2019-10-16) |
-0.40 | -30.77% | 33,388,573 | -10,165 | -0.0 |
0.70
6.20
0.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/10/2011 |
7.58
|
5,600 | 7.86 | 8.05 | 7.58 | 0 | 0 | 0 |
19/10/2011 |
7.49
|
5,700 | 7.30 | 7.67 | 7.30 | 0 | 0 | 0 |
18/10/2011 |
7.30
|
4,300 | 7.39 | 7.49 | 7.30 | 0 | 0 | 0 |
17/10/2011 |
7.39
|
6,000 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 |
14/10/2011 |
7.49
|
6,100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
13/10/2011 |
7.30
|
38,300 | 7.30 | 7.30 | 7.21 | 0 | 0 | 0 |
12/10/2011 |
7.49
|
1,800 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
11/10/2011 |
7.39
|
22,700 | 7.11 | 7.86 | 7.11 | 0 | 0 | 0 |
10/10/2011 |
7.67
|
49,000 | 7.86 | 7.86 | 7.49 | 0 | 0 | 0 |
07/10/2011 |
7.96
|
16,800 | 8.42 | 8.42 | 7.96 | 0 | 0 | 0 |
06/10/2011 |
8.14
|
15,300 | 8.14 | 8.24 | 8.14 | 0 | 0 | 0 |
05/10/2011 |
7.96
|
8,500 | 8.14 | 8.14 | 7.86 | 0 | 0 | 0 |
04/10/2011 |
7.86
|
9,500 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 |
03/10/2011 |
7.77
|
5,400 | 7.67 | 8.24 | 7.67 | 0 | 0 | 0 |
30/09/2011 |
7.77
|
16,000 | 8.24 | 8.42 | 7.77 | 0 | 0 | 0 |
29/09/2011 |
7.86
|
15,400 | 8.33 | 8.33 | 7.86 | 0 | 0 | 0 |
28/09/2011 |
8.14
|
11,800 | 8.14 | 8.33 | 8.14 | 0 | 0 | 0 |
27/09/2011 |
7.96
|
15,000 | 8.24 | 8.24 | 7.96 | 0 | 0 | 0 |
26/09/2011 |
7.86
|
6,900 | 7.96 | 7.96 | 7.86 | 0 | 0 | 0 |
23/09/2011 |
8.05
|
13,200 | 8.33 | 8.52 | 8.05 | 0 | 0 | 0 |
22/09/2011 |
8.33
|
6,600 | 8.33 | 8.33 | 8.14 | 0 | 0 | 0 |
21/09/2011 |
8.33
|
22,800 | 8.14 | 8.33 | 8.05 | 0 | 0 | 0 |
20/09/2011 |
8.33
|
400 | 8.80 | 8.80 | 8.33 | 0 | 0 | 0 |
19/09/2011 |
8.42
|
12,400 | 8.42 | 8.61 | 8.33 | 0 | 0 | 0 |
16/09/2011 |
8.33
|
16,400 | 8.42 | 8.42 | 8.33 | 0 | 0 | 0 |
15/09/2011 |
8.98
|
24,400 | 9.17 | 9.27 | 8.42 | 0 | 0 | 0 |
14/09/2011 |
8.70
|
28,400 | 9.17 | 9.17 | 8.70 | 0 | 0 | 0 |
13/09/2011 |
9.08
|
48,800 | 8.98 | 9.17 | 8.80 | 0 | 0 | 0 |
12/09/2011 |
9.08
|
18,200 | 9.27 | 9.27 | 8.80 | 0 | 0 | 0 |
09/09/2011 |
8.89
|
11,600 | 9.27 | 9.27 | 8.70 | 0 | 0 | 0 |
08/09/2011 |
8.80
|
13,200 | 9.17 | 9.17 | 8.80 | 0 | 0 | 0 |
07/09/2011 |
9.08
|
17,600 | 9.27 | 9.27 | 8.80 | 0 | 0 | 0 |
06/09/2011 |
8.42
|
32,700 | 8.42 | 9.08 | 8.42 | 0 | 0 | 0 |
05/09/2011 |
8.80
|
16,000 | 9.17 | 9.17 | 8.70 | 0 | 0 | 0 |
01/09/2011 |
9.17
|
13,200 | 8.89 | 9.17 | 8.89 | 0 | 0 | 0 |
31/08/2011 |
8.89
|
20,400 | 8.70 | 8.98 | 8.70 | 0 | 0 | 0 |
30/08/2011 |
9.08
|
49,400 | 9.17 | 9.36 | 9.08 | 0 | 0 | 0 |
29/08/2011 |
9.08
|
10,100 | 9.08 | 9.17 | 8.98 | 0 | 0 | 0 |
26/08/2011 |
8.98
|
16,800 | 8.98 | 9.36 | 8.70 | 0 | 0 | 0 |
25/08/2011 |
8.89
|
62,100 | 8.98 | 8.98 | 8.89 | 0 | 0 | 0 |
24/08/2011 |
8.98
|
56,900 | 8.89 | 9.08 | 8.52 | 0 | 0 | 0 |
23/08/2011 |
8.70
|
11,300 | 9.36 | 9.36 | 8.70 | 0 | 0 | 0 |
22/08/2011 |
8.89
|
43,200 | 8.70 | 8.98 | 8.70 | 0 | 0 | 0 |
19/08/2011 |
9.08
|
65,800 | 8.89 | 9.08 | 8.70 | 0 | 0 | 0 |
18/08/2011 |
8.89
|
38,700 | 9.17 | 9.17 | 8.89 | 0 | 0 | 0 |
17/08/2011 |
8.98
|
45,000 | 8.98 | 9.17 | 8.98 | 0 | 0 | 0 |
16/08/2011 |
8.89
|
15,700 | 9.08 | 9.08 | 8.61 | 0 | 0 | 0 |
15/08/2011 |
8.89
|
34,600 | 9.27 | 9.27 | 8.42 | 0 | 0 | 0 |
12/08/2011 |
8.89
|
14,100 | 8.80 | 9.17 | 8.80 | 0 | 0 | 0 |
11/08/2011 |
8.98
|
227,900 | 8.42 | 8.98 | 8.42 | 0 | 0 | 0 |
10/08/2011 |
8.42
|
181,900 | 8.14 | 8.42 | 8.14 | 0 | 0 | 0 |
09/08/2011 |
7.77
|
74,800 | 8.24 | 8.24 | 7.67 | 0 | 0 | 0 |
08/08/2011 |
8.24
|
46,100 | 8.33 | 8.33 | 7.96 | 0 | 0 | 0 |
05/08/2011 |
8.05
|
30,500 | 8.14 | 8.24 | 7.77 | 0 | 0 | 0 |
04/08/2011 |
7.96
|
17,600 | 7.96 | 8.14 | 7.67 | 0 | 0 | 0 |
03/08/2011 |
7.96
|
76,100 | 7.86 | 8.05 | 7.58 | 0 | 0 | 0 |
02/08/2011 |
7.58
|
33,700 | 7.86 | 7.86 | 7.58 | 0 | 0 | 0 |
01/08/2011 |
7.96
|
33,900 | 7.96 | 8.05 | 7.58 | 0 | 0 | 0 |
29/07/2011 |
7.86
|
13,000 | 7.49 | 7.86 | 7.49 | 0 | 0 | 0 |
28/07/2011 |
7.77
|
13,000 | 7.77 | 7.77 | 7.58 | 0 | 0 | 0 |
27/07/2011 |
7.96
|
14,800 | 8.24 | 8.24 | 7.67 | 0 | 0 | 0 |
26/07/2011 |
8.24
|
21,700 | 8.05 | 8.33 | 7.77 | 0 | 0 | 0 |
25/07/2011 |
8.42
|
90,500 | 7.86 | 8.42 | 7.86 | 0 | 0 | 0 |
22/07/2011 |
8.33
|
91,800 | 7.77 | 8.33 | 7.77 | 0 | 0 | 0 |
21/07/2011 |
7.86
|
39,600 | 8.05 | 8.24 | 7.86 | 0 | 0 | 0 |
20/07/2011 |
8.14
|
68,100 | 7.96 | 8.14 | 7.67 | 0 | 0 | 0 |
19/07/2011 |
7.96
|
27,400 | 7.77 | 8.33 | 7.77 | 0 | 0 | 0 |
18/07/2011 |
8.24
|
117,100 | 7.67 | 8.33 | 7.49 | 0 | 0 | 0 |
15/07/2011 |
7.86
|
111,700 | 7.58 | 7.96 | 7.21 | 0 | 0 | 0 |
14/07/2011 |
7.39
|
6,600 | 7.30 | 7.58 | 7.30 | 0 | 0 | 0 |
13/07/2011 |
7.49
|
11,000 | 7.67 | 7.67 | 7.21 | 0 | 0 | 0 |
12/07/2011 |
7.39
|
6,400 | 7.77 | 7.77 | 7.30 | 0 | 0 | 0 |
11/07/2011 |
7.30
|
10,300 | 7.77 | 7.77 | 7.30 | 0 | 0 | 0 |
08/07/2011 |
7.58
|
6,300 | 7.49 | 7.58 | 7.49 | 0 | 0 | 0 |
07/07/2011 |
7.58
|
25,400 | 7.86 | 7.96 | 7.58 | 0 | 0 | 0 |
06/07/2011 |
7.49
|
10,700 | 8.05 | 8.05 | 7.49 | 0 | 0 | 0 |
05/07/2011 |
8.05
|
117,900 | 7.86 | 8.14 | 7.67 | 0 | 0 | 0 |
04/07/2011 |
7.86
|
75,300 | 7.86 | 7.86 | 7.58 | 0 | 0 | 0 |
01/07/2011 |
7.67
|
30,600 | 7.77 | 7.77 | 7.30 | 0 | 0 | 0 |
30/06/2011 |
7.77
|
42,000 | 7.96 | 7.96 | 7.49 | 0 | 0 | 0 |
29/06/2011 |
7.86
|
26,400 | 8.05 | 8.05 | 7.49 | 0 | 0 | 0 |
28/06/2011 |
7.67
|
33,900 | 7.67 | 7.77 | 7.67 | 0 | 0 | 0 |
27/06/2011 |
7.67
|
30,600 | 8.14 | 8.14 | 7.58 | 0 | 0 | 0 |
24/06/2011 |
7.67
|
23,800 | 7.86 | 8.05 | 7.58 | 0 | 0 | 0 |
23/06/2011 |
7.77
|
38,000 | 8.14 | 8.24 | 7.58 | 0 | 0 | 0 |
22/06/2011 |
8.05
|
24,100 | 8.14 | 8.14 | 7.77 | 0 | 0 | 0 |
21/06/2011 |
8.05
|
92,300 | 7.67 | 8.05 | 7.67 | 0 | 0 | 0 |
20/06/2011 |
7.49
|
38,700 | 7.96 | 8.14 | 7.39 | 0 | 0 | 0 |
17/06/2011 |
7.67
|
56,900 | 8.33 | 8.33 | 7.67 | 0 | 0 | 0 |
16/06/2011 |
8.33
|
47,700 | 8.42 | 8.52 | 7.67 | 0 | 0 | 0 |
15/06/2011 |
8.14
|
238,700 | 8.14 | 8.33 | 8.14 | 0 | 0 | 0 |
14/06/2011 |
8.61
|
214,700 | 9.17 | 9.17 | 8.61 | 0 | 37,300 | -0.3 |
13/06/2011 |
9.27
|
216,100 | 9.36 | 9.36 | 8.89 | 0 | 60,000 | -0.6 |
10/06/2011 |
9.08
|
185,200 | 9.08 | 9.08 | 8.98 | 0 | 0 | 0 |
09/06/2011 |
8.61
|
123,200 | 8.42 | 8.61 | 8.33 | 0 | 0 | 0 |
08/06/2011 |
8.24
|
92,000 | 8.52 | 8.52 | 7.58 | 0 | 6,000 | -0.1 |
07/06/2011 |
8.05
|
89,800 | 7.96 | 8.05 | 7.96 | 0 | 0 | 0 |
06/06/2011 |
7.67
|
169,800 | 7.49 | 7.67 | 7.39 | 0 | 40,000 | -0.3 |
03/06/2011 |
7.30
|
287,900 | 7.21 | 7.30 | 6.93 | 0 | 73,000 | -0.6 |
02/06/2011 |
6.93
|
116,500 | 6.55 | 6.93 | 6.36 | 0 | 21,000 | -0.2 |