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) |
-0.60 | -2.57% | 4,500 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-24) |
0.40 | 1.79% | 47,000 | -600 | 0 |
20.25
23.35
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-26) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-10-03) |
3.87 | 20.48% | 477,800 | -11,662 | -1.5 |
13.86
26.20
22.75
|
36 tháng
(2021-10-06) |
1.64 | 7.76% | 862,100 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-17) |
7.26 | 46.87% | 1,278,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2011 |
5.75
|
3,320 | 5.48 | 5.75 | 5.39 | 0 | 1,500 | -0.0 |
10/11/2011 |
5.48
|
1,550 | 5.57 | 5.57 | 5.48 | 0 | 0 | 0 |
09/11/2011 |
5.57
|
1,520 | 5.75 | 5.75 | 5.57 | 0 | 0 | 0 |
08/11/2011 |
5.75
|
1,040 | 5.99 | 6.27 | 5.75 | 0 | 0 | 0 |
07/11/2011 |
5.99
|
200 | 5.99 | 5.99 | 5.99 | 200 | 0 | 0.0 |
04/11/2011 |
5.99
|
1,030 | 5.93 | 6.21 | 5.81 | 0 | 0 | 0 |
03/11/2011 |
5.93
|
20 | 6.09 | 6.09 | 5.93 | 0 | 0 | 0 |
02/11/2011 |
6.09
|
3,490 | 6.12 | 6.42 | 5.84 | 0 | 0 | 0 |
01/11/2011 |
6.12
|
20 | 6.39 | 6.39 | 6.12 | 0 | 0 | 0 |
31/10/2011 |
6.39
|
560 | 6.09 | 6.39 | 5.81 | 0 | 0 | 0 |
28/10/2011 |
6.09
|
5,560 | 6.15 | 6.45 | 6.09 | 0 | 5,490 | -0.1 |
27/10/2011 |
6.15
|
50 | 6.39 | 6.69 | 6.09 | 0 | 0 | 0 |
26/10/2011 |
6.39
|
1,540 | 6.57 | 6.87 | 6.27 | 0 | 0 | 0 |
25/10/2011 |
6.57
|
5,330 | 6.27 | 6.57 | 6.30 | 0 | 0 | 0 |
24/10/2011 |
6.27
|
10 | 5.99 | 6.27 | 6.27 | 0 | 0 | 0 |
21/10/2011 |
5.99
|
2,820 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
20/10/2011 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
19/10/2011 |
5.99
|
3,530 | 6.24 | 6.54 | 5.93 | 0 | 0 | 0 |
18/10/2011 |
6.24
|
10 | 5.96 | 6.24 | 6.24 | 0 | 0 | 0 |
17/10/2011 |
5.96
|
1,820 | 6.15 | 6.15 | 5.96 | 0 | 0 | 0 |
14/10/2011 |
6.15
|
60 | 6.36 | 6.66 | 6.15 | 0 | 0 | 0 |
13/10/2011 |
6.36
|
380 | 6.66 | 6.99 | 6.36 | 0 | 0 | 0 |
12/10/2011 |
6.66
|
10 | 6.99 | 6.99 | 6.66 | 0 | 0 | 0 |
11/10/2011 |
6.99
|
370 | 6.66 | 6.99 | 6.66 | 0 | 0 | 0 |
10/10/2011 |
6.66
|
450 | 6.66 | 6.99 | 6.66 | 0 | 0 | 0 |
07/10/2011 |
6.66
|
20 | 6.36 | 6.66 | 6.66 | 0 | 0 | 0 |
06/10/2011 |
6.36
|
2,520 | 6.33 | 6.63 | 6.36 | 0 | 0 | 0 |
05/10/2011 |
6.33
|
200 | 6.57 | 6.57 | 6.33 | 0 | 0 | 0 |
04/10/2011 |
6.57
|
20 | 6.84 | 6.84 | 6.57 | 0 | 0 | 0 |
03/10/2011 |
6.84
|
340 | 7.15 | 7.48 | 6.84 | 0 | 0 | 0 |
30/09/2011 |
7.15
|
1,080 | 6.81 | 7.15 | 6.48 | 0 | 0 | 0 |
29/09/2011 |
6.81
|
10 | 6.51 | 6.81 | 6.81 | 0 | 0 | 0 |
28/09/2011 |
6.51
|
30 | 6.21 | 6.51 | 5.99 | 0 | 0 | 0 |
27/09/2011 |
6.21
|
10 | 6.48 | 6.48 | 6.21 | 0 | 0 | 0 |
26/09/2011 |
6.48
|
1,020 | 6.48 | 6.48 | 6.42 | 0 | 0 | 0 |
23/09/2011 |
6.48
|
520 | 6.75 | 7.08 | 6.48 | 0 | 0 | 0 |
22/09/2011 |
6.75
|
12,100 | 6.90 | 7.12 | 6.75 | 0 | 0 | 0 |
21/09/2011 |
6.90
|
20 | 6.99 | 6.99 | 6.90 | 0 | 0 | 0 |
20/09/2011 |
6.99
|
1,260 | 7.36 | 7.54 | 6.99 | 0 | 0 | 0 |
19/09/2011 |
7.36
|
1,520 | 7.36 | 7.45 | 6.99 | 60 | 0 | 0.0 |
16/09/2011 |
7.36
|
980 | 7.36 | 7.36 | 7.18 | 0 | 0 | 0 |
15/09/2011 |
7.36
|
3,140 | 7.36 | 7.69 | 7.36 | 0 | 0 | 0 |
14/09/2011 |
7.36
|
1,820 | 7.02 | 7.36 | 7.05 | 0 | 0 | 0 |
13/09/2011 |
7.02
|
4,090 | 6.99 | 7.33 | 6.96 | 0 | 0 | 0 |
12/09/2011 |
6.99
|
440 | 6.99 | 7.33 | 6.99 | 0 | 0 | 0 |
09/09/2011 |
6.99
|
5,620 | 6.96 | 7.30 | 6.87 | 0 | 0 | 0 |
08/09/2011 |
6.96
|
610 | 7.27 | 7.27 | 6.96 | 0 | 0 | 0 |
07/09/2011 |
7.27
|
20 | 7.45 | 7.45 | 7.27 | 0 | 0 | 0 |
06/09/2011 |
7.45
|
5,810 | 7.72 | 8.02 | 7.36 | 0 | 0 | 0 |
05/09/2011 |
7.72
|
300 | 7.36 | 7.72 | 7.05 | 0 | 0 | 0 |
01/09/2011 |
7.36
|
3,320 | 7.02 | 7.36 | 6.93 | 0 | 0 | 0 |
31/08/2011 |
7.02
|
8,210 | 7.02 | 7.36 | 6.84 | 0 | 0 | 0 |
30/08/2011 |
7.02
|
8,350 | 7.24 | 7.51 | 6.96 | 0 | 0 | 0 |
29/08/2011 |
7.24
|
6,330 | 6.90 | 7.24 | 6.75 | 0 | 0 | 0 |
26/08/2011 |
6.90
|
3,070 | 6.81 | 7.15 | 6.90 | 0 | 0 | 0 |
25/08/2011 |
6.81
|
300 | 6.96 | 6.96 | 6.81 | 0 | 0 | 0 |
24/08/2011 |
6.96
|
3,310 | 7.18 | 7.48 | 6.96 | 0 | 0 | 0 |
23/08/2011 |
7.18
|
2,210 | 7.12 | 7.42 | 7.18 | 0 | 0 | 0 |
22/08/2011 |
7.12
|
2,490 | 7.27 | 7.27 | 6.99 | 0 | 0 | 0 |
19/08/2011 |
7.27
|
4,810 | 7.36 | 7.69 | 7.15 | 0 | 0 | 0 |
18/08/2011 |
7.36
|
2,710 | 7.02 | 7.36 | 7.12 | 0 | 10 | -0.0 |
17/08/2011 |
7.02
|
2,730 | 7.27 | 7.57 | 6.96 | 0 | 0 | 0 |
16/08/2011 |
7.27
|
2,120 | 7.45 | 7.78 | 7.18 | 0 | 0 | 0 |
15/08/2011 |
7.45
|
3,780 | 7.12 | 7.45 | 6.99 | 0 | 0 | 0 |
12/08/2011 |
7.12
|
3,610 | 7.45 | 7.78 | 7.08 | 0 | 0 | 0 |
11/08/2011 |
7.45
|
1,720 | 7.12 | 7.45 | 6.87 | 0 | 0 | 0 |
10/08/2011 |
7.12
|
2,440 | 7.02 | 7.36 | 7.08 | 0 | 0 | 0 |
09/08/2011 |
7.02
|
11,520 | 7.02 | 7.36 | 6.96 | 0 | 0 | 0 |
08/08/2011 |
7.02
|
4,550 | 7.30 | 7.66 | 7.02 | 0 | 0 | 0 |
05/08/2011 |
7.30
|
2,780 | 6.96 | 7.30 | 6.63 | 0 | 0 | 0 |
04/08/2011 |
6.96
|
1,230 | 6.93 | 7.27 | 6.96 | 0 | 0 | 0 |
03/08/2011 |
6.93
|
7,840 | 7.05 | 7.39 | 6.81 | 0 | 0 | 0 |
02/08/2011 |
7.05
|
650 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
01/08/2011 |
7.05
|
6,490 | 7.12 | 7.45 | 6.99 | 0 | 0 | 0 |
29/07/2011 |
7.12
|
8,250 | 7.45 | 7.81 | 7.12 | 0 | 0 | 0 |
28/07/2011 |
7.45
|
6,090 | 7.45 | 7.81 | 7.45 | 0 | 0 | 0 |
27/07/2011 |
7.45
|
710 | 7.12 | 7.45 | 7.45 | 0 | 0 | 0 |
26/07/2011 |
7.12
|
4,910 | 6.78 | 7.12 | 6.60 | 0 | 0 | 0 |
25/07/2011 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
22/07/2011 |
6.78
|
1,770 | 6.87 | 7.21 | 6.72 | 0 | 0 | 0 |
21/07/2011 |
6.87
|
500 | 6.84 | 6.87 | 6.81 | 0 | 0 | 0 |
20/07/2011 |
6.84
|
1,550 | 6.93 | 7.27 | 6.84 | 0 | 0 | 0 |
19/07/2011 |
6.93
|
1,650 | 7.12 | 7.45 | 6.93 | 0 | 0 | 0 |
18/07/2011 |
7.12
|
177 | 7.39 | 7.57 | 7.12 | 0 | 0 | 0 |
15/07/2011 |
7.39
|
3,210 | 7.05 | 7.39 | 6.96 | 0 | 0 | 0 |
14/07/2011 |
7.05
|
1,100 | 7.39 | 7.39 | 7.05 | 0 | 0 | 0 |
13/07/2011 |
7.39
|
5,600 | 7.60 | 7.96 | 7.39 | 0 | 0 | 0 |
12/07/2011 |
7.60
|
9,060 | 7.93 | 8.33 | 7.60 | 0 | 0 | 0 |
11/07/2011 |
7.93
|
3,820 | 7.93 | 8.33 | 7.60 | 390 | 0 | 0.0 |
08/07/2011 |
7.93
|
310 | 7.57 | 7.93 | 7.30 | 0 | 0 | 0 |
07/07/2011 |
7.57
|
5,770 | 7.87 | 8.27 | 7.48 | 0 | 0 | 0 |
06/07/2011 |
7.87
|
6,770 | 8.14 | 8.54 | 7.75 | 0 | 0 | 0 |
05/07/2011 |
8.14
|
14,880 | 8.45 | 8.84 | 8.11 | 0 | 0 | 0 |
04/07/2011 |
8.45
|
8,370 | 8.05 | 8.45 | 7.99 | 0 | 100 | -0.0 |
01/07/2011 |
8.05
|
8,890 | 7.69 | 8.05 | 7.36 | 0 | 400 | -0.0 |
30/06/2011 |
7.69
|
22,680 | 7.33 | 7.69 | 6.96 | 0 | 500 | -0.0 |
29/06/2011 |
7.33
|
9,600 | 6.99 | 7.33 | 6.84 | 0 | 910 | -0.0 |
28/06/2011 |
6.99
|
22,460 | 6.66 | 6.99 | 6.45 | 0 | 0 | 0 |
27/06/2011 |
6.66
|
13,130 | 6.84 | 7.18 | 6.54 | 0 | 0 | 0 |
24/06/2011 |
6.84
|
2,470 | 6.54 | 6.84 | 6.54 | 0 | 0 | 0 |