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) |
1 | 1.30% | 28,900 | -300 | -0.0 |
75.60
78.80
78.20
|
2 tháng
(2024-07-22) |
-0.40 | -0.51% | 59,400 | -4,000 | -0.3 |
75
79.50
78.20
|
3 tháng
(2024-06-21) |
-2.80 | -3.46% | 144,700 | -2,390 | -0.2 |
75
85.30
78.20
|
6 tháng
(2024-03-25) |
-2.18 | -2.71% | 261,200 | 28,978 | 2.3 |
75
85.30
78.20
|
12 tháng
(2023-09-25) |
-3.73 | -4.55% | 596,000 | 146,268 | 12.4 |
72.88
85.30
78.20
|
24 tháng
(2022-09-30) |
-9.82 | -11.15% | 1,207,300 | 382,907 | 37.0 |
72.88
91.15
78.20
|
36 tháng
(2021-10-05) |
-3.31 | -4.06% | 3,765,600 | 1,336,908 | 150.2 |
72.88
94.38
78.20
|
60 tháng
(2019-10-16) |
31.89 | 68.86% | 8,798,810 | 797,588 | 121.9 |
38.69
94.38
78.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/11/2011 |
7.25
|
210 | 7.64 | 7.64 | 7.25 | 0 | 0 | 0 |
16/11/2011 |
7.64
|
150 | 7.73 | 7.73 | 7.64 | 0 | 0 | 0 |
15/11/2011 |
7.73
|
3,530 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
14/11/2011 |
7.73
|
5,000 | 7.83 | 7.83 | 7.73 | 0 | 1,000 | -0.0 |
11/11/2011 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
10/11/2011 |
7.83
|
2,570 | 7.77 | 7.83 | 7.64 | 0 | 0 | 0 |
09/11/2011 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
08/11/2011 |
7.77
|
170 | 8.11 | 8.21 | 7.71 | 0 | 0 | 0 |
07/11/2011 |
8.11
|
4,440 | 8.11 | 8.11 | 8.11 | 440 | 0 | 0.0 |
04/11/2011 |
8.11
|
1,810 | 7.92 | 8.30 | 8.11 | 0 | 0 | 0 |
03/11/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
02/11/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
01/11/2011 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
31/10/2011 |
7.92
|
150 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
28/10/2011 |
7.92
|
1,660 | 8.02 | 8.02 | 7.87 | 0 | 0 | 0 |
27/10/2011 |
8.02
|
320 | 7.98 | 8.02 | 8.02 | 0 | 0 | 0 |
26/10/2011 |
7.98
|
1,460 | 8.02 | 8.02 | 7.98 | 0 | 0 | 0 |
25/10/2011 |
8.02
|
520 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
24/10/2011 |
8.02
|
1,000 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
21/10/2011 |
8.02
|
880 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
20/10/2011 |
8.02
|
700 | 7.96 | 8.02 | 8.02 | 0 | 0 | 0 |
19/10/2011 |
7.96
|
150 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
18/10/2011 |
7.96
|
1,450 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
17/10/2011 |
7.96
|
1,000 | 7.88 | 7.96 | 7.96 | 0 | 0 | 0 |
14/10/2011 |
7.88
|
650 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
13/10/2011 |
7.88
|
1,010 | 7.94 | 7.94 | 7.88 | 0 | 0 | 0 |
12/10/2011 |
7.94
|
2,120 | 7.92 | 7.94 | 7.92 | 0 | 0 | 0 |
11/10/2011 |
7.92
|
3,600 | 7.73 | 7.92 | 7.83 | 0 | 0 | 0 |
10/10/2011 |
7.73
|
1,990 | 7.64 | 7.83 | 7.71 | 0 | 0 | 0 |
07/10/2011 |
7.64
|
4,000 | 7.87 | 7.87 | 7.64 | 0 | 0 | 0 |
06/10/2011 |
7.87
|
1,150 | 7.66 | 7.92 | 7.73 | 0 | 0 | 0 |
05/10/2011 |
7.66
|
3,600 | 7.64 | 7.83 | 7.66 | 0 | 0 | 0 |
04/10/2011 |
7.64
|
3,000 | 7.54 | 7.83 | 7.64 | 0 | 0 | 0 |
03/10/2011 |
7.54
|
5,050 | 7.83 | 7.83 | 7.54 | 0 | 0 | 0 |
30/09/2011 |
7.83
|
5,000 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
29/09/2011 |
7.83
|
1,750 | 7.73 | 7.83 | 7.45 | 40,000 | 40,000 | 0 |
28/09/2011 |
7.73
|
2,270 | 7.83 | 7.83 | 7.67 | 0 | 0 | 0 |
27/09/2011 |
7.83
|
510 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
26/09/2011 |
7.83
|
1,870 | 7.94 | 7.98 | 7.83 | 0 | 0 | 0 |
23/09/2011 |
7.94
|
1,010 | 7.88 | 7.94 | 7.92 | 0 | 0 | 0 |
22/09/2011 |
7.88
|
30 | 7.73 | 7.88 | 7.87 | 0 | 0 | 0 |
21/09/2011 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
20/09/2011 |
7.73
|
20 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
19/09/2011 |
7.73
|
790 | 7.73 | 8.11 | 7.73 | 0 | 0 | 0 |
16/09/2011 |
7.73
|
4,120 | 7.83 | 7.83 | 7.73 | 0 | 0 | 0 |
15/09/2011 |
7.83
|
1,500 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
14/09/2011 |
7.83
|
270 | 7.83 | 7.83 | 7.81 | 0 | 0 | 0 |
13/09/2011 |
7.83
|
1,600 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
12/09/2011 |
7.83
|
1,370 | 7.83 | 7.92 | 7.66 | 0 | 0 | 0 |
09/09/2011 |
7.83
|
200 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
08/09/2011 |
7.83
|
350 | 7.83 | 8.21 | 7.83 | 0 | 0 | 0 |
07/09/2011 |
7.83
|
60 | 7.83 | 8.21 | 7.83 | 0 | 0 | 0 |
06/09/2011 |
7.83
|
590 | 7.73 | 7.83 | 7.83 | 0 | 0 | 0 |
05/09/2011 |
7.73
|
1,900 | 8.02 | 8.02 | 7.73 | 0 | 0 | 0 |
01/09/2011 |
8.02
|
2,430 | 7.92 | 8.02 | 7.92 | 0 | 0 | 0 |
31/08/2011 |
7.92
|
190 | 7.92 | 7.92 | 7.92 | 0 | 10 | -0.0 |
30/08/2011 |
7.92
|
2,150 | 7.92 | 8.02 | 7.92 | 0 | 0 | 0 |
29/08/2011 |
7.92
|
2,010 | 8.02 | 8.02 | 7.92 | 0 | 0 | 0 |
26/08/2011 |
8.02
|
2,000 | 7.73 | 8.02 | 8.02 | 0 | 0 | 0 |
25/08/2011 |
7.73
|
550 | 8.06 | 8.06 | 7.66 | 0 | 0 | 0 |
24/08/2011 |
8.06
|
1,270 | 7.67 | 8.06 | 8.02 | 0 | 0 | 0 |
23/08/2011 |
7.67
|
1,110 | 8.02 | 8.02 | 7.67 | 0 | 0 | 0 |
22/08/2011 |
8.02
|
1,000 | 8.11 | 8.11 | 8.02 | 1,000 | 0 | 0.0 |
19/08/2011 |
8.11
|
1,210 | 8.02 | 8.11 | 7.64 | 0 | 0 | 0 |
18/08/2011 |
8.02
|
510 | 8.30 | 8.30 | 8.02 | 10 | 0 | 0.0 |
17/08/2011 |
8.30
|
1,490 | 8.21 | 8.30 | 8.02 | 0 | 0 | 0 |
16/08/2011 |
8.21
|
2,550 | 8.21 | 8.40 | 8.02 | 0 | 0 | 0 |
15/08/2011 |
8.21
|
500 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
12/08/2011 |
8.21
|
510 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
11/08/2011 |
8.21
|
1,000 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
10/08/2011 |
8.21
|
1,370 | 8.30 | 8.30 | 8.11 | 370 | 0 | 0.0 |
09/08/2011 |
8.30
|
1,990 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
08/08/2011 |
8.40
|
1,000 | 8.46 | 8.46 | 8.40 | 0 | 0 | 0 |
05/08/2011 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
04/08/2011 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
03/08/2011 |
8.46
|
100 | 8.21 | 8.46 | 8.46 | 0 | 0 | 0 |
02/08/2011 |
8.21
|
860 | 8.08 | 8.21 | 7.67 | 0 | 0 | 0 |
01/08/2011 |
8.08
|
1,540 | 8.50 | 8.50 | 8.08 | 0 | 0 | 0 |
29/07/2011 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 569,550 | 0 | 26.2 |
28/07/2011 |
8.50
|
5,740 | 8.40 | 8.50 | 7.98 | 0 | 0 | 0 |
27/07/2011 |
8.40
|
1,910 | 8.21 | 8.40 | 7.81 | 0 | 0 | 0 |
26/07/2011 |
8.21
|
3,180 | 8.11 | 8.21 | 7.71 | 0 | 0 | 0 |
25/07/2011 |
8.11
|
100 | 8.02 | 8.11 | 8.11 | 0 | 0 | 0 |
22/07/2011 |
8.02
|
600 | 7.96 | 8.02 | 7.96 | 0 | 0 | 0 |
21/07/2011 |
7.96
|
280 | 7.88 | 7.96 | 7.50 | 0 | 0 | 0 |
20/07/2011 |
7.88
|
610 | 7.88 | 7.88 | 7.50 | 0 | 0 | 0 |
19/07/2011 |
7.88
|
2,150 | 7.88 | 7.88 | 7.83 | 0 | 0 | 0 |
18/07/2011 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
15/07/2011 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
14/07/2011 |
7.88
|
10 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
13/07/2011 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
12/07/2011 |
7.88
|
550 | 7.73 | 7.92 | 7.83 | 0 | 0 | 0 |
11/07/2011 |
7.73
|
200 | 7.58 | 7.73 | 7.73 | 0 | 0 | 0 |
08/07/2011 |
7.58
|
750 | 7.54 | 7.58 | 7.54 | 0 | 0 | 0 |
07/07/2011 |
7.54
|
3,470 | 7.43 | 7.54 | 7.45 | 200 | 0 | 0.0 |
06/07/2011 |
7.43
|
2,520 | 7.37 | 7.43 | 7.35 | 500 | 0 | 0.0 |
05/07/2011 |
7.37
|
580 | 7.35 | 7.37 | 7.16 | 0 | 0 | 0 |
04/07/2011 |
7.35
|
5,800 | 7.25 | 7.35 | 7.25 | 700 | 0 | 0.0 |
01/07/2011 |
7.25
|
3,100 | 7.25 | 7.25 | 7.25 | 600 | 0 | 0.0 |
30/06/2011 |
7.25
|
2,500 | 7.18 | 7.45 | 7.25 | 400 | 0 | 0.0 |