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) |
-0.10 | -1.43% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2011 |
7.03
|
10,100 | 7.11 | 7.11 | 7.03 | 0 | 0 | 0 |
16/11/2011 |
7.11
|
2,100 | 7.11 | 7.11 | 7.03 | 0 | 0 | 0 |
15/11/2011 |
7.11
|
16,800 | 7.11 | 7.11 | 6.95 | 0 | 0 | 0 |
14/11/2011 |
7.11
|
17,100 | 7.34 | 7.42 | 7.11 | 0 | 0 | 0 |
11/11/2011 |
7.34
|
4,000 | 7.42 | 7.42 | 7.26 | 0 | 0 | 0 |
10/11/2011 |
7.42
|
4,600 | 7.49 | 7.57 | 7.42 | 0 | 0 | 0 |
09/11/2011 |
7.49
|
23,000 | 7.57 | 7.57 | 7.49 | 0 | 0 | 0 |
08/11/2011 |
7.57
|
10,000 | 7.57 | 7.57 | 7.49 | 0 | 0 | 0 |
07/11/2011 |
7.57
|
8,900 | 7.57 | 7.72 | 7.57 | 0 | 0 | 0 |
04/11/2011 |
7.57
|
5,700 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
03/11/2011 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
02/11/2011 |
7.57
|
6,000 | 7.72 | 7.72 | 7.57 | 0 | 0 | 0 |
01/11/2011 |
7.72
|
1,600 | 7.72 | 7.72 | 7.57 | 0 | 0 | 0 |
31/10/2011 |
7.72
|
18,500 | 7.88 | 7.88 | 7.72 | 0 | 0 | 0 |
28/10/2011 |
7.88
|
5,900 | 7.80 | 7.88 | 7.72 | 0 | 0 | 0 |
27/10/2011 |
7.80
|
9,900 | 7.80 | 7.88 | 7.80 | 0 | 0 | 0 |
26/10/2011 |
7.80
|
10,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
25/10/2011 |
7.80
|
2,600 | 7.96 | 7.96 | 7.80 | 0 | 0 | 0 |
24/10/2011 |
7.96
|
3,600 | 7.96 | 7.96 | 7.72 | 0 | 0 | 0 |
21/10/2011 |
7.96
|
2,300 | 7.88 | 7.96 | 7.96 | 0 | 0 | 0 |
20/10/2011 |
7.88
|
100 | 7.96 | 7.96 | 7.88 | 0 | 0 | 0 |
19/10/2011 |
7.96
|
6,300 | 7.88 | 7.96 | 7.88 | 0 | 0 | 0 |
18/10/2011 |
7.88
|
13,300 | 7.88 | 7.96 | 7.88 | 0 | 0 | 0 |
17/10/2011 |
7.88
|
3,100 | 8.19 | 8.26 | 7.88 | 0 | 0 | 0 |
14/10/2011 |
8.19
|
12,400 | 8.03 | 8.26 | 8.19 | 0 | 0 | 0 |
13/10/2011 |
8.03
|
2,100 | 7.88 | 8.26 | 8.03 | 0 | 0 | 0 |
12/10/2011 |
7.88
|
4,100 | 7.88 | 8.19 | 7.88 | 0 | 0 | 0 |
11/10/2011 |
7.88
|
4,000 | 8.19 | 8.65 | 7.88 | 0 | 0 | 0 |
10/10/2011 |
8.19
|
6,500 | 8.42 | 8.42 | 8.19 | 0 | 0 | 0 |
07/10/2011 |
8.42
|
2,600 | 8.34 | 8.42 | 7.96 | 0 | 0 | 0 |
06/10/2011 |
8.34
|
2,800 | 8.19 | 8.42 | 8.34 | 0 | 0 | 0 |
05/10/2011 |
8.19
|
1,500 | 7.80 | 8.19 | 8.19 | 0 | 0 | 0 |
04/10/2011 |
7.80
|
7,100 | 7.88 | 7.88 | 7.72 | 0 | 0 | 0 |
03/10/2011 |
7.88
|
9,200 | 8.03 | 8.03 | 7.72 | 0 | 0 | 0 |
30/09/2011 |
8.03
|
19,600 | 8.19 | 8.26 | 7.57 | 0 | 0 | 0 |
29/09/2011 |
8.19
|
24,900 | 8.26 | 8.26 | 8.03 | 0 | 0 | 0 |
28/09/2011 |
8.26
|
15,700 | 8.19 | 8.50 | 8.19 | 0 | 0 | 0 |
27/09/2011 |
8.19
|
7,800 | 8.19 | 8.42 | 8.19 | 0 | 0 | 0 |
26/09/2011 |
8.19
|
9,800 | 8.42 | 8.50 | 8.19 | 0 | 0 | 0 |
23/09/2011 |
8.42
|
11,600 | 8.57 | 8.57 | 7.96 | 0 | 0 | 0 |
22/09/2011 |
8.57
|
29,200 | 8.50 | 8.65 | 8.50 | 0 | 0 | 0 |
21/09/2011 |
8.50
|
6,900 | 8.50 | 8.65 | 8.50 | 0 | 0 | 0 |
20/09/2011 |
8.50
|
38,000 | 8.88 | 8.88 | 8.34 | 0 | 0 | 0 |
19/09/2011 |
8.88
|
11,200 | 8.88 | 9.04 | 8.88 | 0 | 0 | 0 |
16/09/2011 |
8.88
|
64,300 | 9.19 | 9.19 | 8.88 | 0 | 0 | 0 |
15/09/2011 |
9.19
|
40,000 | 9.19 | 9.27 | 9.11 | 0 | 0 | 0 |
14/09/2011 |
9.19
|
62,000 | 9.73 | 9.73 | 9.19 | 0 | 0 | 0 |
13/09/2011 |
9.73
|
27,800 | 9.73 | 9.81 | 9.50 | 0 | 0 | 0 |
12/09/2011 |
9.73
|
84,800 | 9.11 | 9.73 | 9.27 | 0 | 0 | 0 |
09/09/2011 |
9.11
|
68,000 | 9.04 | 9.19 | 9.04 | 0 | 0 | 0 |
08/09/2011 |
9.04
|
282,900 | 8.81 | 9.19 | 8.88 | 0 | 0 | 0 |
07/09/2011 |
8.81
|
137,600 | 8.57 | 8.88 | 8.57 | 0 | 0 | 0 |
06/09/2011 |
8.57
|
12,700 | 8.73 | 8.73 | 8.57 | 0 | 0 | 0 |
05/09/2011 |
8.73
|
11,700 | 8.88 | 8.96 | 8.73 | 0 | 0 | 0 |
01/09/2011 |
8.88
|
33,600 | 8.57 | 9.19 | 8.65 | 0 | 0 | 0 |
31/08/2011 |
8.57
|
11,500 | 8.57 | 8.81 | 8.57 | 0 | 0 | 0 |
30/08/2011 |
8.57
|
18,500 | 8.65 | 8.88 | 8.50 | 0 | 0 | 0 |
29/08/2011 |
8.65
|
12,900 | 8.34 | 8.65 | 8.34 | 0 | 0 | 0 |
26/08/2011 |
8.34
|
18,000 | 8.50 | 8.50 | 8.34 | 0 | 0 | 0 |
25/08/2011 |
8.50
|
13,000 | 8.50 | 8.65 | 8.50 | 0 | 0 | 0 |
24/08/2011 |
8.50
|
8,200 | 8.50 | 8.57 | 8.50 | 0 | 0 | 0 |
23/08/2011 |
8.50
|
12,800 | 8.81 | 8.81 | 8.50 | 0 | 0 | 0 |
22/08/2011 |
8.81
|
13,900 | 8.42 | 8.96 | 8.65 | 0 | 0 | 0 |
19/08/2011 |
8.42
|
25,000 | 8.57 | 8.57 | 8.34 | 0 | 0 | 0 |
18/08/2011 |
8.57
|
23,900 | 8.50 | 8.73 | 8.42 | 0 | 0 | 0 |
17/08/2011 |
8.50
|
33,600 | 8.26 | 8.50 | 8.34 | 0 | 0 | 0 |
16/08/2011 |
8.26
|
26,800 | 8.26 | 8.34 | 8.26 | 0 | 0 | 0 |
15/08/2011 |
8.26
|
2,100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
12/08/2011 |
8.26
|
700 | 8.19 | 8.26 | 8.26 | 0 | 0 | 0 |
11/08/2011 |
8.19
|
23,000 | 8.26 | 8.34 | 8.03 | 0 | 0 | 0 |
10/08/2011 |
8.26
|
13,600 | 8.26 | 8.42 | 8.26 | 0 | 0 | 0 |
09/08/2011 |
8.26
|
34,500 | 8.50 | 8.50 | 8.26 | 0 | 0 | 0 |
08/08/2011 |
8.50
|
77,100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
05/08/2011 |
8.50
|
22,400 | 8.65 | 8.65 | 8.50 | 0 | 0 | 0 |
04/08/2011 |
8.65
|
11,300 | 8.42 | 8.65 | 8.42 | 0 | 0 | 0 |
03/08/2011 |
8.42
|
13,200 | 8.42 | 8.50 | 8.42 | 0 | 0 | 0 |
02/08/2011 |
8.42
|
10,400 | 8.50 | 8.50 | 8.42 | 0 | 0 | 0 |
01/08/2011 |
8.50
|
12,000 | 8.50 | 8.65 | 8.50 | 0 | 0 | 0 |
29/07/2011 |
8.50
|
9,400 | 8.50 | 8.57 | 8.50 | 0 | 0 | 0 |
28/07/2011 |
8.50
|
8,500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
27/07/2011 |
8.50
|
16,000 | 8.50 | 8.50 | 8.42 | 0 | 0 | 0 |
26/07/2011 |
8.50
|
17,500 | 8.50 | 8.50 | 8.26 | 0 | 0 | 0 |
25/07/2011 |
8.50
|
32,100 | 8.88 | 8.88 | 8.42 | 0 | 0 | 0 |
22/07/2011 |
8.88
|
6,100 | 8.88 | 8.96 | 8.50 | 0 | 0 | 0 |
21/07/2011 |
8.88
|
24,600 | 8.57 | 9.04 | 8.65 | 0 | 0 | 0 |
20/07/2011 |
8.57
|
17,700 | 8.34 | 8.57 | 8.42 | 0 | 0 | 0 |
19/07/2011 |
8.34
|
84,700 | 8.26 | 8.42 | 8.26 | 0 | 0 | 0 |
18/07/2011 |
8.26
|
72,400 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
15/07/2011 |
8.26
|
61,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
14/07/2011 |
8.26
|
14,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
13/07/2011 |
8.26
|
2,200 | 8.26 | 8.34 | 8.26 | 0 | 0 | 0 |
12/07/2011 |
8.26
|
17,000 | 8.34 | 8.50 | 8.19 | 0 | 0 | 0 |
11/07/2011 |
8.34
|
19,600 | 8.34 | 8.65 | 8.34 | 0 | 0 | 0 |
08/07/2011 |
8.34
|
23,500 | 8.50 | 8.50 | 8.34 | 0 | 0 | 0 |
07/07/2011 |
8.50
|
37,700 | 8.81 | 8.81 | 8.50 | 0 | 0 | 0 |
06/07/2011 |
8.81
|
6,900 | 8.96 | 8.96 | 8.81 | 0 | 0 | 0 |
05/07/2011 |
8.96
|
52,700 | 9.19 | 9.19 | 8.81 | 0 | 0 | 0 |
04/07/2011 |
9.19
|
38,100 | 8.81 | 9.19 | 8.42 | 0 | 0 | 0 |
01/07/2011 |
8.81
|
7,900 | 9.04 | 9.11 | 8.81 | 0 | 0 | 0 |
30/06/2011 |
9.04
|
10,500 | 9.19 | 9.19 | 9.04 | 0 | 0 | 0 |