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) |
-1 | -13.33% | 6,900 | 0 | 0 |
6.40
7.50
6.50
|
2 tháng
(2024-07-22) |
-1 | -13.33% | 26,500 | 0 | 0 |
6.40
8.30
6.50
|
3 tháng
(2024-06-24) |
-4 | -38.10% | 104,100 | 0 | 0 |
6.40
11
6.50
|
6 tháng
(2024-03-25) |
0.40 | 6.56% | 474,700 | -10,400 | -0.1 |
6.10
14.10
6.50
|
12 tháng
(2023-09-26) |
-0.70 | -9.72% | 594,600 | -10,400 | -0.1 |
4.90
14.10
6.50
|
24 tháng
(2022-10-03) |
-1.20 | -15.58% | 1,129,229 | -10,820 | -0.1 |
4.40
14.10
6.50
|
36 tháng
(2021-10-06) |
-0.70 | -9.72% | 2,922,456 | -10,538 | -0.1 |
4.40
19.40
6.50
|
60 tháng
(2019-10-17) |
-2.50 | -27.78% | 3,453,962 | -3,678 | 0.1 |
3.70
19.40
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2011 |
8.16
|
300 | 8.39 | 9.00 | 8.16 | 0 | 0 | 0 |
05/07/2011 |
8.39
|
2,600 | 8.62 | 8.92 | 8.39 | 0 | 0 | 0 |
04/07/2011 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
01/07/2011 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
30/06/2011 |
8.62
|
0 | 8.23 | 8.62 | 8.62 | 0 | 0 | 0 |
29/06/2011 |
8.23
|
400 | 8.54 | 8.77 | 8.23 | 0 | 0 | 0 |
28/06/2011 |
8.54
|
500 | 8.39 | 8.54 | 8.54 | 0 | 0 | 0 |
27/06/2011 |
8.39
|
300 | 7.62 | 8.39 | 8.39 | 0 | 0 | 0 |
24/06/2011 |
7.62
|
5,000 | 7.62 | 8.01 | 7.62 | 0 | 0 | 0 |
23/06/2011 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
22/06/2011 |
7.62
|
24,500 | 7.55 | 7.70 | 7.55 | 0 | 20,000 | -0.2 |
21/06/2011 |
7.55
|
500 | 8.08 | 8.08 | 7.55 | 0 | 0 | 0 |
20/06/2011 |
8.08
|
1,500 | 7.62 | 8.08 | 8.08 | 0 | 0 | 0 |
17/06/2011 |
7.62
|
100 | 8.16 | 8.16 | 7.62 | 0 | 0 | 0 |
16/06/2011 |
8.16
|
700 | 7.62 | 8.16 | 7.62 | 0 | 0 | 0 |
15/06/2011 |
7.62
|
3,300 | 8.08 | 8.31 | 7.62 | 0 | 0 | 0 |
14/06/2011 |
8.08
|
12,600 | 8.69 | 8.77 | 8.08 | 0 | 7,100 | -0.1 |
13/06/2011 |
8.69
|
1,100 | 8.16 | 8.69 | 8.62 | 0 | 0 | 0 |
10/06/2011 |
8.16
|
12,400 | 7.70 | 8.16 | 8.08 | 0 | 0 | 0 |
09/06/2011 |
7.70
|
1,900 | 7.09 | 7.70 | 7.47 | 0 | 0 | 0 |
08/06/2011 |
7.09
|
4,700 | 7.62 | 8.01 | 7.09 | 0 | 0 | 0 |
07/06/2011 |
7.62
|
13,300 | 7.17 | 7.62 | 7.55 | 0 | 0 | 0 |
06/06/2011 |
7.17
|
200 | 6.79 | 7.17 | 7.17 | 0 | 0 | 0 |
03/06/2011 |
6.79
|
4,700 | 7.09 | 7.55 | 6.79 | 0 | 0 | 0 |
02/06/2011 |
7.09
|
25,900 | 7.47 | 7.93 | 7.01 | 0 | 0 | 0 |
01/06/2011 |
7.47
|
200 | 7.17 | 7.47 | 7.47 | 0 | 0 | 0 |
31/05/2011 |
7.17
|
200 | 6.94 | 7.17 | 7.17 | 0 | 0 | 0 |
30/05/2011 |
6.94
|
600 | 7.09 | 7.70 | 6.94 | 0 | 0 | 0 |
27/05/2011 |
7.09
|
2,000 | 7.40 | 7.55 | 7.09 | 0 | 0 | 0 |
26/05/2011 |
7.40
|
2,900 | 6.94 | 7.40 | 6.48 | 100 | 0 | 0.0 |
25/05/2011 |
6.94
|
22,200 | 7.40 | 7.40 | 6.94 | 0 | 0 | 0 |
24/05/2011 |
7.40
|
8,000 | 7.93 | 7.93 | 7.40 | 100 | 0 | 0.0 |
23/05/2011 |
7.93
|
1,000 | 8.46 | 8.46 | 7.93 | 0 | 0 | 0 |
20/05/2011 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
19/05/2011 |
8.46
|
4,200 | 9.07 | 9.07 | 8.46 | 0 | 0 | 0 |
18/05/2011 |
9.07
|
100 | 8.69 | 9.07 | 9.07 | 0 | 0 | 0 |
17/05/2011 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
16/05/2011 |
8.69
|
200 | 9.30 | 9.30 | 8.69 | 0 | 0 | 0 |
13/05/2011 |
9.30
|
5,200 | 9.99 | 9.99 | 9.30 | 0 | 0 | 0 |
12/05/2011 |
9.99
|
30,400 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
11/05/2011 |
9.99
|
100 | 9.76 | 9.99 | 9.99 | 0 | 0 | 0 |
10/05/2011 |
9.76
|
6,300 | 10.45 | 10.98 | 9.76 | 0 | 0 | 0 |
09/05/2011 |
10.45
|
200 | 9.84 | 10.45 | 10.45 | 0 | 0 | 0 |
06/05/2011 |
9.84
|
200 | 9.38 | 9.84 | 9.84 | 0 | 0 | 0 |
05/05/2011 |
9.38
|
5,500 | 10.45 | 10.45 | 9.38 | 0 | 0 | 0 |
04/05/2011 |
10.45
|
2,900 | 9.99 | 10.67 | 9.38 | 0 | 0 | 0 |
29/04/2011 |
9.99
|
600 | 10.67 | 10.67 | 9.99 | 0 | 0 | 0 |
28/04/2011 |
10.67
|
500 | 10.29 | 10.67 | 10.67 | 0 | 0 | 0 |
27/04/2011 |
10.29
|
500 | 9.91 | 10.29 | 10.29 | 0 | 0 | 0 |
26/04/2011 |
9.91
|
1,200 | 9.45 | 9.91 | 9.91 | 0 | 0 | 0 |
25/04/2011 |
9.45
|
200 | 8.92 | 9.45 | 9.45 | 0 | 0 | 0 |
22/04/2011 |
8.92
|
800 | 9.30 | 9.30 | 8.77 | 0 | 0 | 0 |
21/04/2011 |
9.30
|
13,400 | 9.91 | 9.91 | 9.23 | 0 | 0 | 0 |
20/04/2011 |
9.91
|
3,900 | 9.76 | 9.91 | 9.91 | 0 | 0 | 0 |
19/04/2011 |
9.76
|
7,400 | 10.29 | 11.06 | 9.76 | 0 | 0 | 0 |
18/04/2011 |
10.29
|
9,100 | 11.13 | 11.13 | 10.29 | 0 | 0 | 0 |
15/04/2011 |
11.13
|
3,100 | 11.21 | 11.21 | 10.67 | 0 | 0 | 0 |
14/04/2011 |
11.21
|
6,400 | 11.97 | 11.97 | 11.21 | 0 | 0 | 0 |
13/04/2011 |
11.97
|
200 | 11.06 | 11.97 | 11.97 | 0 | 0 | 0 |
08/04/2011 |
11.06
|
400 | 10.67 | 11.36 | 11.06 | 0 | 0 | 0 |
07/04/2011 |
10.67
|
4,200 | 11.36 | 11.36 | 10.67 | 0 | 0 | 0 |
06/04/2011 |
11.36
|
3,700 | 11.36 | 11.82 | 10.52 | 0 | 0 | 0 |
05/04/2011 |
11.36
|
8,000 | 11.44 | 11.44 | 10.37 | 0 | 3,000 | -0.0 |
04/04/2011 |
11.44
|
500 | 11.36 | 11.44 | 10.60 | 0 | 0 | 0 |
01/04/2011 |
11.36
|
0 | 11.36 | 11.36 | 11.36 | 0 | 0 | 0 |
31/03/2011 |
11.36
|
500 | 10.67 | 11.36 | 11.36 | 0 | 0 | 0 |
30/03/2011 |
10.67
|
2,700 | 10.90 | 11.89 | 10.37 | 0 | 300 | -0.0 |
29/03/2011 |
10.90
|
6,300 | 10.75 | 11.36 | 10.67 | 0 | 0 | 0 |
28/03/2011 |
10.75
|
6,100 | 11.51 | 11.51 | 10.75 | 0 | 0 | 0 |
25/03/2011 |
11.51
|
100 | 12.05 | 12.05 | 11.51 | 0 | 0 | 0 |
24/03/2011 |
12.05
|
500 | 11.44 | 12.05 | 12.05 | 0 | 0 | 0 |
23/03/2011 |
11.44
|
5,800 | 11.89 | 13.11 | 11.44 | 0 | 0 | 0 |
22/03/2011 |
11.89
|
500 | 12.66 | 13.50 | 11.89 | 0 | 0 | 0 |
21/03/2011 |
12.66
|
3,100 | 11.82 | 12.73 | 12.66 | 0 | 0 | 0 |
18/03/2011 |
11.82
|
6,500 | 12.43 | 13.50 | 11.82 | 0 | 0 | 0 |
17/03/2011 |
12.43
|
1,100 | 13.34 | 13.50 | 12.43 | 0 | 0 | 0 |
16/03/2011 |
13.34
|
500 | 14.33 | 14.33 | 13.34 | 0 | 0 | 0 |
15/03/2011 |
14.33
|
0 | 14.41 | 14.33 | 14.33 | 0 | 0 | 0 |
14/03/2011 |
14.41
|
5,000 | 13.34 | 14.41 | 14.26 | 0 | 0 | 0 |
11/03/2011 |
13.34
|
400 | 14.03 | 14.18 | 13.34 | 0 | 0 | 0 |
10/03/2011 |
14.03
|
900 | 15.02 | 15.02 | 14.03 | 0 | 0 | 0 |
09/03/2011 |
15.02
|
0 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 |
08/03/2011 |
15.02
|
5,000 | 14.33 | 15.02 | 15.02 | 0 | 0 | 0 |
07/03/2011 |
14.33
|
200 | 13.27 | 14.33 | 14.33 | 0 | 0 | 0 |
04/03/2011 |
13.27
|
4,800 | 14.26 | 14.41 | 13.27 | 0 | 0 | 0 |
03/03/2011 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
02/03/2011 |
14.26
|
2,300 | 14.26 | 14.33 | 13.27 | 0 | 0 | 0 |
01/03/2011 |
14.26
|
100 | 12.96 | 14.26 | 14.26 | 0 | 0 | 0 |
28/02/2011 |
12.96
|
300 | 13.50 | 14.41 | 12.96 | 0 | 0 | 0 |
25/02/2011 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
24/02/2011 |
13.50
|
700 | 14.49 | 14.49 | 13.50 | 0 | 0 | 0 |
23/02/2011 |
14.49
|
1,000 | 15.48 | 15.48 | 14.49 | 0 | 0 | 0 |
22/02/2011 |
15.48
|
1,000 | 13.88 | 15.48 | 15.48 | 0 | 0 | 0 |
21/02/2011 |
13.88
|
1,600 | 14.87 | 15.86 | 13.88 | 0 | 0 | 0 |
18/02/2011 |
14.87
|
500 | 15.94 | 15.94 | 14.87 | 0 | 0 | 0 |
17/02/2011 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
16/02/2011 |
15.94
|
5,000 | 15.40 | 15.94 | 15.94 | 0 | 0 | 0 |
15/02/2011 |
15.40
|
0 | 15.10 | 15.40 | 15.40 | 0 | 0 | 0 |
14/02/2011 |
15.10
|
200 | 14.49 | 15.63 | 15.10 | 0 | 0 | 0 |
11/02/2011 |
14.49
|
5,700 | 14.18 | 15.25 | 13.72 | 0 | 0 | 0 |