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) |
-1.27 | -8.86% | 244,900 | -800 | -0.0 |
13
14.56
13.80
|
2 tháng
(2024-07-22) |
-1.93 | -12.82% | 718,400 | 400 | 0.0 |
12.13
15.03
13.80
|
3 tháng
(2024-06-21) |
-13.78 | -51.26% | 2,244,000 | 8,400 | 0.2 |
12.13
26.88
13.80
|
6 tháng
(2024-04-01) |
-7.43 | -36.20% | 3,316,800 | 18,100 | 0.5 |
12.13
26.88
13.80
|
12 tháng
(2023-09-25) |
1.81 | 16% | 5,013,900 | 4,528 | 0.2 |
10.45
26.88
13.80
|
24 tháng
(2022-09-30) |
-3.61 | -21.59% | 6,072,320 | -117,652 | -1.3 |
9.05
26.88
13.80
|
36 tháng
(2021-10-05) |
-6.31 | -32.52% | 10,500,429 | -2,452 | 2.1 |
9.05
36.87
13.80
|
60 tháng
(2019-10-16) |
4.70 | 55.95% | 18,236,484 | -196,272 | 0.0 |
5.41
36.87
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/06/2011 |
6.44
|
47,130 | 6.74 | 6.74 | 6.44 | 0 | 1,000 | -0.0 |
02/06/2011 |
6.74
|
110,540 | 6.44 | 6.74 | 6.52 | 1,000 | 43,000 | -0.4 |
01/06/2011 |
6.44
|
34,220 | 6.15 | 6.44 | 6.15 | 0 | 0 | 0 |
31/05/2011 |
6.15
|
237,640 | 5.86 | 6.15 | 5.57 | 0 | 0 | 0 |
30/05/2011 |
5.86
|
177,000 | 6.15 | 6.22 | 5.86 | 0 | 0 | 0 |
27/05/2011 |
6.15
|
177,640 | 6.44 | 6.52 | 6.15 | 0 | 0 | 0 |
26/05/2011 |
6.44
|
136,040 | 6.15 | 6.44 | 5.86 | 2,000 | 0 | 0.0 |
25/05/2011 |
6.15
|
82,970 | 6.44 | 6.52 | 6.15 | 0 | 0 | 0 |
24/05/2011 |
6.44
|
140,310 | 6.74 | 6.74 | 6.44 | 0 | 0 | 0 |
23/05/2011 |
6.74
|
126,940 | 6.96 | 7.18 | 6.66 | 0 | 0 | 0 |
20/05/2011 |
6.96
|
163,240 | 7.25 | 7.32 | 6.96 | 0 | 0 | 0 |
19/05/2011 |
7.25
|
131,380 | 7.25 | 7.54 | 7.25 | 0 | 1,000 | -0.0 |
18/05/2011 |
7.25
|
133,510 | 6.96 | 7.25 | 6.81 | 1,000 | 0 | 0.0 |
17/05/2011 |
6.96
|
184,780 | 7.32 | 7.32 | 6.96 | 0 | 0 | 0 |
16/05/2011 |
7.32
|
73,790 | 7.69 | 7.76 | 7.32 | 0 | 0 | 0 |
13/05/2011 |
7.69
|
190,760 | 7.91 | 7.91 | 7.54 | 0 | 0 | 0 |
12/05/2011 |
7.91
|
86,700 | 8.28 | 8.28 | 7.91 | 0 | 0 | 0 |
11/05/2011 |
8.28
|
76,820 | 8.64 | 8.64 | 8.28 | 0 | 0 | 0 |
10/05/2011 |
8.64
|
77,310 | 9.08 | 9.08 | 8.64 | 0 | 0 | 0 |
09/05/2011 |
9.08
|
133,240 | 9.52 | 9.74 | 9.08 | 0 | 0 | 0 |
06/05/2011 |
9.52
|
84,760 | 9.67 | 9.81 | 9.30 | 3,540 | 0 | 0.0 |
05/05/2011 |
9.67
|
90,150 | 10.03 | 10.11 | 9.59 | 0 | 0 | 0 |
04/05/2011 |
10.03
|
83,260 | 10.25 | 10.40 | 9.96 | 0 | 0 | 0 |
29/04/2011 |
10.25
|
126,720 | 9.89 | 10.25 | 9.96 | 0 | 7,330 | -0.1 |
28/04/2011 |
9.89
|
141,110 | 9.59 | 9.96 | 9.59 | 0 | 0 | 0 |
27/04/2011 |
9.59
|
99,300 | 10.03 | 10.18 | 9.59 | 0 | 0 | 0 |
26/04/2011 |
10.03
|
114,530 | 10.55 | 10.55 | 10.03 | 0 | 70 | -0.0 |
25/04/2011 |
10.55
|
118,040 | 10.25 | 10.76 | 10.40 | 0 | 0 | 0 |
22/04/2011 |
10.25
|
97,430 | 10.76 | 10.91 | 10.25 | 0 | 0 | 0 |
21/04/2011 |
10.76
|
110,780 | 11.28 | 11.28 | 10.76 | 0 | 0 | 0 |
20/04/2011 |
11.28
|
138,120 | 11.28 | 11.57 | 10.76 | 1,600 | 0 | 0.0 |
19/04/2011 |
11.28
|
138,130 | 11.86 | 11.86 | 11.28 | 5,000 | 450 | 0.1 |
18/04/2011 |
11.86
|
6,454 | 12.45 | 12.45 | 11.86 | 0 | 1,770 | -0.0 |
15/04/2011 |
12.45
|
152,570 | 13.04 | 13.40 | 12.45 | 100 | 0 | 0.0 |
14/04/2011 |
13.04
|
127,830 | 13.18 | 13.47 | 12.89 | 5,000 | 0 | 0.1 |
13/04/2011 |
13.18
|
146,650 | 13.69 | 13.84 | 13.18 | 0 | 0 | 0 |
08/04/2011 |
13.69
|
159,180 | 13.91 | 13.99 | 13.69 | 2,700 | 0 | 0.1 |
07/04/2011 |
13.91
|
232,440 | 13.62 | 14.13 | 13.84 | 5,000 | 1,700 | 0.1 |
06/04/2011 |
13.62
|
265,360 | 13.11 | 13.69 | 13.47 | 10,000 | 0 | 0.2 |
05/04/2011 |
13.11
|
185,470 | 13.55 | 13.77 | 13.11 | 8,000 | 0 | 0.1 |
04/04/2011 |
13.55
|
148,460 | 13.69 | 13.99 | 13.55 | 5,000 | 0 | 0.1 |
01/04/2011 |
13.69
|
200,330 | 13.77 | 14.06 | 13.69 | 0 | 0 | 0 |
31/03/2011 |
13.77
|
220,250 | 14.06 | 14.65 | 13.77 | 0 | 0 | 0 |
30/03/2011 |
14.06
|
191,700 | 14.06 | 14.43 | 13.47 | 0 | 0 | 0 |
29/03/2011 |
14.06
|
258,110 | 14.43 | 14.79 | 14.06 | 4,000 | 0 | 0.1 |
28/03/2011 |
14.43
|
214,680 | 13.99 | 14.65 | 14.06 | 5,000 | 0 | 0.1 |
25/03/2011 |
13.99
|
205,270 | 14.72 | 14.72 | 13.99 | 0 | 0 | 0 |
24/03/2011 |
14.72
|
191,470 | 15.45 | 15.67 | 14.72 | 0 | 0 | 0 |
23/03/2011 |
15.45
|
202,090 | 16.26 | 16.26 | 15.45 | 0 | 0 | 0 |
22/03/2011 |
16.26
|
139,920 | 17.06 | 17.14 | 16.26 | 0 | 0 | 0 |
21/03/2011 |
17.06
|
427,620 | 16.62 | 17.43 | 16.70 | 100 | 5,000 | -0.1 |
18/03/2011 |
16.62
|
237,680 | 15.89 | 16.62 | 16.48 | 700 | 0 | 0.0 |
17/03/2011 |
15.89
|
219,690 | 15.16 | 15.89 | 15.74 | 0 | 0 | 0 |
16/03/2011 |
15.16
|
201,120 | 14.50 | 15.16 | 14.65 | 0 | 0 | 0 |
15/03/2011 |
14.50
|
138,020 | 14.50 | 14.65 | 14.35 | 0 | 1,000 | -0.0 |
14/03/2011 |
14.50
|
163,880 | 14.50 | 14.79 | 14.50 | 0 | 0 | 0 |
11/03/2011 |
14.50
|
52,420 | 13.84 | 14.50 | 14.50 | 450 | 0 | 0.0 |
10/03/2011 |
13.84
|
130,740 | 13.18 | 13.84 | 13.77 | 5,000 | 0 | 0.1 |
09/03/2011 |
13.18
|
66,160 | 13.69 | 14.21 | 13.04 | 0 | 0 | 0 |
08/03/2011 |
13.69
|
85,080 | 13.84 | 14.35 | 13.33 | 0 | 0 | 0 |
07/03/2011 |
13.84
|
87,660 | 14.35 | 14.35 | 13.69 | 300 | 0 | 0.0 |
04/03/2011 |
14.35
|
122,090 | 14.35 | 14.35 | 13.69 | 0 | 0 | 0 |
03/03/2011 |
14.35
|
97,110 | 14.28 | 14.79 | 13.62 | 0 | 0 | 0 |
02/03/2011 |
14.28
|
59,630 | 15.01 | 15.01 | 14.28 | 0 | 0 | 0 |
01/03/2011 |
15.01
|
93,060 | 15.38 | 15.60 | 14.94 | 1,000 | 0 | 0.0 |
28/02/2011 |
15.38
|
94,590 | 15.60 | 16.33 | 15.09 | 3,900 | 0 | 0.1 |
25/02/2011 |
15.60
|
134,050 | 15.01 | 15.60 | 15.16 | 0 | 0 | 0 |
24/02/2011 |
15.01
|
118,640 | 15.74 | 15.74 | 15.01 | 0 | 0 | 0 |
23/02/2011 |
15.74
|
86,460 | 16.18 | 16.18 | 15.38 | 0 | 0 | 0 |
22/02/2011 |
16.18
|
20,450 | 16.99 | 16.99 | 16.18 | 0 | 300 | -0.0 |
21/02/2011 |
16.99
|
48,580 | 17.87 | 17.87 | 16.99 | 19,660 | 0 | 0.5 |
18/02/2011 |
17.87
|
128,200 | 17.94 | 18.82 | 17.87 | 5,000 | 0 | 0.1 |
17/02/2011 |
17.94
|
66,190 | 17.94 | 18.23 | 17.58 | 1,000 | 0 | 0.0 |
16/02/2011 |
17.94
|
68,850 | 17.14 | 17.94 | 17.94 | 0 | 0 | 0 |
15/02/2011 |
17.14
|
121,010 | 16.33 | 17.14 | 16.04 | 30,340 | 0 | 0.7 |
14/02/2011 |
16.33
|
72,360 | 16.48 | 16.48 | 15.89 | 2,570 | 0 | 0.1 |
11/02/2011 |
16.48
|
77,080 | 16.48 | 16.62 | 16.26 | 0 | 0 | 0 |
10/02/2011 |
16.48
|
77,070 | 16.70 | 16.70 | 16.48 | 0 | 0 | 0 |
09/02/2011 |
16.70
|
82,930 | 16.70 | 16.84 | 16.48 | 600 | 0 | 0.0 |
08/02/2011 |
16.70
|
67,200 | 16.62 | 17.06 | 16.62 | 0 | 0 | 0 |
28/01/2011 |
16.62
|
55,780 | 16.11 | 16.62 | 16.11 | 500 | 0 | 0.0 |
27/01/2011 |
16.11
|
57,960 | 16.11 | 16.40 | 16.11 | 0 | 0 | 0 |
26/01/2011 |
16.11
|
45,120 | 16.04 | 16.62 | 16.04 | 0 | 0 | 0 |
25/01/2011 |
16.04
|
48,530 | 16.04 | 16.04 | 15.38 | 0 | 0 | 0 |
24/01/2011 |
16.04
|
61,150 | 16.84 | 17.36 | 16.04 | 0 | 0 | 0 |
21/01/2011 |
16.84
|
38,610 | 16.26 | 16.84 | 15.74 | 0 | 0 | 0 |
20/01/2011 |
16.26
|
41,900 | 16.11 | 16.92 | 16.26 | 0 | 0 | 0 |
19/01/2011 |
16.11
|
35,730 | 15.38 | 16.11 | 15.45 | 0 | 0 | 0 |
18/01/2011 |
15.38
|
58,080 | 14.65 | 15.38 | 14.65 | 0 | 0 | 0 |
17/01/2011 |
14.65
|
36,710 | 14.35 | 14.79 | 14.35 | 0 | 0 | 0 |
14/01/2011 |
14.35
|
5,600 | 14.43 | 14.43 | 13.91 | 0 | 0 | 0 |
13/01/2011 |
14.43
|
10,310 | 14.65 | 14.65 | 14.35 | 220 | 0 | 0.0 |
12/01/2011 |
14.65
|
10 | 14.35 | 14.65 | 14.65 | 0 | 0 | 0 |
11/01/2011 |
14.35
|
3,230 | 14.94 | 14.94 | 14.35 | 3,180 | 0 | 0.1 |
10/01/2011 |
14.94
|
1,510 | 15.16 | 15.16 | 14.43 | 1,000 | 0 | 0.0 |
07/01/2011 |
15.16
|
2,110 | 14.65 | 15.31 | 14.43 | 300 | 0 | 0.0 |
06/01/2011 |
14.65
|
1,100 | 15.01 | 15.01 | 14.65 | 80 | 0 | 0.0 |
05/01/2011 |
15.01
|
11,900 | 15.01 | 15.16 | 14.43 | 0 | 0 | 0 |
04/01/2011 |
15.01
|
2,480 | 14.43 | 15.09 | 14.43 | 0 | 0 | 0 |
31/12/2010 |
14.43
|
3,550 | 14.43 | 14.79 | 14.28 | 0 | 0 | 0 |