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 | 0.74% | 26,100 | 0 | 0 |
13.20
15.90
13.70
|
2 tháng
(2024-07-22) |
-2 | -12.74% | 39,900 | 0 | 0 |
13.20
15.90
13.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.14% | 46,700 | 0 | 0 |
13.20
16.50
13.70
|
6 tháng
(2024-03-25) |
-0.70 | -4.86% | 95,961 | 0 | 0 |
12.50
20
13.70
|
12 tháng
(2023-09-26) |
0.40 | 3.01% | 418,460 | 1,501 | 0.0 |
12.50
20
13.70
|
24 tháng
(2022-10-03) |
-5.06 | -26.97% | 1,605,128 | 167 | 0.0 |
11.95
20
13.70
|
36 tháng
(2021-10-06) |
0.87 | 6.77% | 2,990,765 | -137 | 0.0 |
11.95
24.40
13.70
|
60 tháng
(2019-10-17) |
5.39 | 64.83% | 3,548,470 | -1,952 | 0.0 |
7.99
24.40
13.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2011 |
6.89
|
100 | 6.49 | 6.89 | 6.89 | 0 | 0 | 0 |
05/07/2011 |
6.49
|
0 | 6.20 | 6.49 | 6.49 | 0 | 0 | 0 |
04/07/2011 |
6.20
|
400 | 6.49 | 6.79 | 6.20 | 0 | 0 | 0 |
01/07/2011 |
6.49
|
100 | 6.94 | 6.94 | 6.49 | 0 | 0 | 0 |
30/06/2011 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
29/06/2011 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
28/06/2011 |
6.94
|
100 | 7.09 | 7.09 | 6.94 | 0 | 0 | 0 |
27/06/2011 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
24/06/2011 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
23/06/2011 |
7.09
|
200 | 6.69 | 7.09 | 7.09 | 0 | 0 | 0 |
22/06/2011 |
6.69
|
100 | 6.84 | 6.84 | 6.69 | 0 | 0 | 0 |
21/06/2011 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
20/06/2011 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
17/06/2011 |
6.84
|
7,400 | 6.40 | 6.84 | 6.84 | 7,400 | 0 | 0.1 |
16/06/2011 |
6.40
|
500 | 6.30 | 6.40 | 6.40 | 0 | 0 | 0 |
15/06/2011 |
6.30
|
300 | 6.74 | 7.09 | 6.30 | 0 | 0 | 0 |
14/06/2011 |
6.74
|
0 | 6.69 | 6.74 | 6.74 | 0 | 0 | 0 |
13/06/2011 |
6.69
|
400 | 6.54 | 6.94 | 6.35 | 0 | 0 | 0 |
10/06/2011 |
6.54
|
300 | 6.64 | 6.89 | 6.54 | 0 | 0 | 0 |
09/06/2011 |
6.64
|
300 | 6.64 | 6.64 | 6.44 | 0 | 0 | 0 |
08/06/2011 |
6.64
|
200 | 6.44 | 6.64 | 6.64 | 0 | 0 | 0 |
07/06/2011 |
6.44
|
1,100 | 6.89 | 6.89 | 6.44 | 0 | 0 | 0 |
06/06/2011 |
6.89
|
200 | 6.54 | 6.89 | 6.89 | 0 | 0 | 0 |
03/06/2011 |
6.54
|
200 | 6.20 | 6.54 | 6.49 | 0 | 0 | 0 |
02/06/2011 |
6.20
|
6,500 | 5.80 | 6.20 | 6.05 | 0 | 2,000 | -0.0 |
01/06/2011 |
5.80
|
3,700 | 5.40 | 5.80 | 5.80 | 0 | 2,000 | -0.0 |
31/05/2011 |
5.40
|
35,800 | 5.70 | 5.75 | 5.40 | 0 | 0 | 0 |
30/05/2011 |
5.70
|
1,400 | 5.95 | 6.05 | 5.70 | 0 | 0 | 0 |
27/05/2011 |
5.95
|
600 | 5.95 | 5.95 | 5.90 | 0 | 0 | 0 |
26/05/2011 |
5.95
|
0 | 6.05 | 5.95 | 5.95 | 0 | 0 | 0 |
25/05/2011 |
6.05
|
900 | 5.95 | 6.05 | 5.70 | 0 | 0 | 0 |
24/05/2011 |
5.95
|
200 | 6.15 | 6.20 | 5.95 | 0 | 100 | -0.0 |
23/05/2011 |
6.15
|
500 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
20/05/2011 |
6.15
|
3,100 | 6.00 | 6.15 | 5.95 | 0 | 1,300 | -0.0 |
19/05/2011 |
6.00
|
5,700 | 6.20 | 6.20 | 6.00 | 0 | 200 | -0.0 |
18/05/2011 |
6.20
|
800 | 6.05 | 6.44 | 6.20 | 0 | 0 | 0 |
17/05/2011 |
6.05
|
2,000 | 6.20 | 6.20 | 6.05 | 0 | 2,000 | -0.0 |
16/05/2011 |
6.20
|
1,900 | 6.40 | 6.84 | 6.20 | 0 | 1,400 | -0.0 |
13/05/2011 |
6.40
|
1,200 | 6.94 | 6.94 | 6.35 | 0 | 0 | 0 |
12/05/2011 |
6.94
|
600 | 7.09 | 7.09 | 6.59 | 0 | 0 | 0 |
11/05/2011 |
7.09
|
200 | 7.59 | 7.59 | 7.09 | 0 | 0 | 0 |
10/05/2011 |
7.59
|
500 | 7.24 | 7.59 | 7.59 | 0 | 0 | 0 |
09/05/2011 |
7.24
|
1,100 | 7.29 | 7.29 | 6.79 | 0 | 0 | 0 |
06/05/2011 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
05/05/2011 |
7.29
|
0 | 6.94 | 7.29 | 7.29 | 0 | 0 | 0 |
04/05/2011 |
6.94
|
700 | 6.99 | 7.44 | 6.94 | 0 | 0 | 0 |
29/04/2011 |
6.99
|
200 | 6.49 | 6.99 | 6.99 | 0 | 0 | 0 |
28/04/2011 |
6.49
|
2,200 | 6.44 | 6.94 | 6.44 | 0 | 0 | 0 |
27/04/2011 |
6.44
|
2,200 | 6.54 | 6.99 | 6.44 | 0 | 0 | 0 |
26/04/2011 |
6.54
|
1,300 | 6.79 | 6.79 | 6.54 | 0 | 0 | 0 |
25/04/2011 |
6.79
|
5,700 | 7.29 | 7.78 | 6.79 | 0 | 0 | 0 |
22/04/2011 |
7.29
|
500 | 6.89 | 7.29 | 7.29 | 0 | 0 | 0 |
21/04/2011 |
6.89
|
700 | 6.89 | 7.14 | 6.89 | 0 | 0 | 0 |
20/04/2011 |
6.89
|
500 | 6.44 | 6.89 | 6.89 | 0 | 0 | 0 |
19/04/2011 |
6.44
|
500 | 6.89 | 6.89 | 6.44 | 0 | 0 | 0 |
18/04/2011 |
6.89
|
2,400 | 7.39 | 7.39 | 6.89 | 0 | 0 | 0 |
15/04/2011 |
7.39
|
200 | 7.04 | 7.39 | 7.39 | 0 | 0 | 0 |
14/04/2011 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
13/04/2011 |
7.04
|
800 | 6.44 | 7.04 | 6.99 | 0 | 0 | 0 |
08/04/2011 |
6.44
|
6,500 | 6.79 | 7.24 | 6.44 | 0 | 0 | 0 |
07/04/2011 |
6.79
|
1,600 | 7.04 | 7.29 | 6.79 | 0 | 0 | 0 |
06/04/2011 |
7.04
|
900 | 7.19 | 7.39 | 7.04 | 0 | 0 | 0 |
05/04/2011 |
7.19
|
200 | 6.84 | 7.19 | 7.19 | 0 | 0 | 0 |
04/04/2011 |
6.84
|
2,800 | 6.94 | 6.94 | 6.84 | 0 | 0 | 0 |
01/04/2011 |
6.94
|
1,400 | 7.14 | 7.39 | 6.94 | 0 | 0 | 0 |
31/03/2011 |
7.14
|
200 | 6.94 | 7.14 | 7.14 | 0 | 0 | 0 |
30/03/2011 |
6.94
|
500 | 7.39 | 7.39 | 6.94 | 0 | 0 | 0 |
29/03/2011 |
7.39
|
300 | 7.29 | 7.39 | 7.39 | 0 | 0 | 0 |
28/03/2011 |
7.29
|
0 | 7.19 | 7.29 | 7.29 | 0 | 0 | 0 |
25/03/2011 |
7.19
|
2,300 | 7.19 | 7.63 | 7.19 | 0 | 0 | 0 |
24/03/2011 |
7.19
|
1,600 | 7.29 | 7.88 | 7.19 | 0 | 0 | 0 |
23/03/2011 |
7.29
|
2,000 | 7.29 | 8.13 | 7.29 | 0 | 0 | 0 |
22/03/2011 |
7.29
|
500 | 7.78 | 8.13 | 7.29 | 0 | 0 | 0 |
21/03/2011 |
7.78
|
500 | 7.39 | 7.78 | 7.78 | 0 | 0 | 0 |
18/03/2011 |
7.39
|
1,000 | 7.14 | 7.39 | 7.19 | 0 | 0 | 0 |
17/03/2011 |
7.14
|
3,500 | 7.14 | 7.59 | 7.14 | 0 | 0 | 0 |
16/03/2011 |
7.14
|
3,200 | 7.59 | 7.59 | 7.14 | 0 | 0 | 0 |
15/03/2011 |
7.59
|
100 | 7.29 | 7.59 | 7.59 | 0 | 0 | 0 |
14/03/2011 |
7.29
|
600 | 7.88 | 8.28 | 7.29 | 0 | 0 | 0 |
11/03/2011 |
7.88
|
300 | 7.39 | 7.88 | 7.78 | 0 | 0 | 0 |
10/03/2011 |
7.39
|
100 | 6.79 | 7.39 | 7.39 | 0 | 0 | 0 |
09/03/2011 |
6.79
|
6,100 | 7.04 | 7.39 | 6.79 | 0 | 0 | 0 |
08/03/2011 |
7.04
|
9,000 | 7.34 | 7.34 | 6.99 | 0 | 0 | 0 |
07/03/2011 |
7.34
|
8,200 | 7.88 | 8.38 | 7.34 | 0 | 0 | 0 |
04/03/2011 |
7.88
|
500 | 7.24 | 7.88 | 7.88 | 0 | 0 | 0 |
03/03/2011 |
7.24
|
6,100 | 7.59 | 8.13 | 7.14 | 0 | 0 | 0 |
02/03/2011 |
7.59
|
15,200 | 8.13 | 8.13 | 7.59 | 0 | 0 | 0 |
01/03/2011 |
8.13
|
500 | 7.68 | 8.13 | 8.13 | 0 | 0 | 0 |
28/02/2011 |
7.68
|
5,100 | 7.68 | 7.78 | 7.68 | 0 | 0 | 0 |
25/02/2011 |
7.68
|
1,200 | 7.88 | 8.43 | 7.68 | 0 | 800 | -0.0 |
24/02/2011 |
7.88
|
600 | 8.13 | 8.43 | 7.88 | 0 | 0 | 0 |
23/02/2011 |
8.13
|
400 | 8.03 | 8.13 | 8.13 | 0 | 0 | 0 |
22/02/2011 |
8.03
|
2,400 | 8.43 | 8.87 | 8.03 | 0 | 1,000 | -0.0 |
21/02/2011 |
8.43
|
1,300 | 8.13 | 8.78 | 8.43 | 0 | 500 | -0.0 |
18/02/2011 |
8.13
|
12,900 | 8.87 | 8.87 | 8.13 | 0 | 5,500 | -0.1 |
17/02/2011 |
8.87
|
800 | 8.82 | 8.87 | 8.43 | 0 | 0 | 0 |
16/02/2011 |
8.82
|
300 | 8.63 | 9.07 | 8.82 | 0 | 0 | 0 |
15/02/2011 |
8.63
|
1,500 | 8.68 | 8.87 | 8.63 | 0 | 0 | 0 |
14/02/2011 |
8.68
|
2,500 | 8.92 | 8.92 | 8.68 | 0 | 0 | 0 |
11/02/2011 |
8.92
|
300 | 9.22 | 9.22 | 8.68 | 0 | 0 | 0 |