Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.30 | 2.68% | 22,500 | 0 | 0 |
11.20
11.60
11.50
|
2 tháng
(2024-07-22) |
0.20 | 1.77% | 90,100 | 0 | 0 |
11
11.60
11.50
|
3 tháng
(2024-06-20) |
-0.30 | -2.54% | 112,700 | 0 | 0 |
11
11.80
11.50
|
6 tháng
(2024-03-22) |
-0.50 | -4.17% | 275,700 | 0 | 0 |
11
13
11.50
|
12 tháng
(2023-09-25) |
-2.60 | -18.44% | 605,600 | 0 | 0 |
11
14.20
11.50
|
24 tháng
(2022-09-29) |
-2.30 | -16.67% | 1,473,047 | -6,300 | -0.1 |
10
15.80
11.50
|
36 tháng
(2021-10-04) |
-11.71 | -50.46% | 9,635,070 | 0 | 0.3 |
10
45.98
11.50
|
60 tháng
(2019-10-15) |
-5.24 | -31.28% | 13,120,720 | -1,959 | 0.3 |
10
45.98
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
04/07/2011 |
7.48
|
0 | 7.45 | 7.48 | 7.48 | 0 | 0 | 0 |
01/07/2011 |
7.45
|
5,800 | 7.45 | 7.48 | 7.45 | 0 | 0 | 0 |
30/06/2011 |
7.45
|
2,100 | 7.51 | 7.51 | 7.45 | 0 | 0 | 0 |
29/06/2011 |
7.51
|
200 | 7.45 | 7.62 | 7.51 | 0 | 0 | 0 |
28/06/2011 |
7.45
|
800 | 7.62 | 8.14 | 7.45 | 0 | 0 | 0 |
27/06/2011 |
7.62
|
400 | 7.43 | 7.76 | 7.62 | 0 | 0 | 0 |
24/06/2011 |
7.43
|
200 | 7.21 | 7.43 | 7.43 | 0 | 0 | 0 |
23/06/2011 |
7.21
|
1,200 | 7.45 | 8.20 | 7.21 | 0 | 0 | 0 |
22/06/2011 |
7.45
|
1,400 | 7.48 | 7.87 | 7.45 | 0 | 0 | 0 |
21/06/2011 |
7.48
|
6,700 | 7.34 | 7.87 | 7.48 | 0 | 0 | 0 |
20/06/2011 |
7.34
|
1,100 | 7.59 | 7.59 | 7.34 | 0 | 0 | 0 |
17/06/2011 |
7.59
|
12,800 | 7.18 | 7.59 | 7.45 | 0 | 0 | 0 |
16/06/2011 |
7.18
|
2,200 | 7.23 | 7.43 | 7.18 | 0 | 0 | 0 |
15/06/2011 |
7.23
|
2,900 | 7.34 | 7.70 | 7.18 | 0 | 0 | 0 |
14/06/2011 |
7.34
|
10,800 | 7.32 | 7.45 | 7.34 | 0 | 0 | 0 |
13/06/2011 |
7.32
|
5,000 | 7.34 | 7.45 | 7.32 | 0 | 0 | 0 |
10/06/2011 |
7.34
|
12,500 | 6.93 | 7.40 | 7.18 | 0 | 0 | 0 |
09/06/2011 |
6.93
|
1,200 | 7.32 | 7.43 | 6.71 | 0 | 0 | 0 |
08/06/2011 |
7.32
|
1,400 | 7.18 | 7.43 | 7.04 | 0 | 0 | 0 |
07/06/2011 |
7.18
|
1,100 | 7.45 | 7.68 | 6.96 | 0 | 0 | 0 |
06/06/2011 |
7.45
|
400 | 6.99 | 7.45 | 7.45 | 0 | 0 | 0 |
03/06/2011 |
6.99
|
500 | 7.01 | 7.45 | 6.99 | 0 | 0 | 0 |
02/06/2011 |
7.01
|
1,200 | 7.45 | 7.45 | 6.99 | 0 | 0 | 0 |
01/06/2011 |
7.45
|
100 | 6.68 | 7.45 | 7.45 | 0 | 0 | 0 |
31/05/2011 |
6.68
|
8,100 | 7.18 | 7.18 | 6.68 | 0 | 0 | 0 |
30/05/2011 |
7.18
|
600 | 7.70 | 7.70 | 7.18 | 0 | 0 | 0 |
27/05/2011 |
7.70
|
300 | 8.26 | 8.26 | 7.70 | 0 | 0 | 0 |
26/05/2011 |
8.26
|
2,500 | 8.81 | 8.81 | 8.26 | 0 | 0 | 0 |
25/05/2011 |
8.81
|
4,300 | 9.06 | 9.11 | 8.81 | 0 | 0 | 0 |
24/05/2011 |
9.06
|
900 | 8.28 | 9.66 | 9.06 | 0 | 0 | 0 |
23/05/2011 |
8.28
|
800 | 8.01 | 9.39 | 8.28 | 0 | 0 | 0 |
20/05/2011 |
8.01
|
1,000 | 8.14 | 9.11 | 7.98 | 0 | 0 | 0 |
19/05/2011 |
8.14
|
800 | 8.31 | 9.25 | 8.14 | 0 | 0 | 0 |
18/05/2011 |
8.31
|
500 | 8.92 | 9.36 | 8.31 | 0 | 0 | 0 |
17/05/2011 |
8.92
|
100 | 9.58 | 9.58 | 8.92 | 0 | 0 | 0 |
16/05/2011 |
9.58
|
200 | 9.19 | 9.58 | 9.58 | 0 | 0 | 0 |
13/05/2011 |
9.19
|
4,800 | 9.77 | 9.77 | 9.19 | 0 | 0 | 0 |
12/05/2011 |
9.77
|
4,400 | 9.55 | 10.13 | 9.75 | 0 | 0 | 0 |
11/05/2011 |
9.55
|
5,000 | 9.58 | 9.86 | 9.55 | 0 | 0 | 0 |
10/05/2011 |
9.58
|
300 | 9.58 | 10.60 | 9.58 | 0 | 0 | 0 |
09/05/2011 |
9.58
|
300 | 10.44 | 10.66 | 9.58 | 0 | 0 | 0 |
06/05/2011 |
10.44
|
500 | 10.55 | 10.55 | 9.58 | 0 | 0 | 0 |
05/05/2011 |
10.55
|
300 | 10.27 | 10.55 | 9.83 | 0 | 0 | 0 |
04/05/2011 |
10.27
|
1,100 | 11.04 | 11.04 | 10.27 | 0 | 0 | 0 |
29/04/2011 |
11.04
|
200 | 10.91 | 11.04 | 11.04 | 0 | 0 | 0 |
28/04/2011 |
10.91
|
1,700 | 11.04 | 11.57 | 10.91 | 0 | 0 | 0 |
27/04/2011 |
11.04
|
1,000 | 10.82 | 11.04 | 11.04 | 0 | 0 | 0 |
26/04/2011 |
10.82
|
1,900 | 10.88 | 10.93 | 10.82 | 0 | 0 | 0 |
25/04/2011 |
10.88
|
1,500 | 11.29 | 11.29 | 10.88 | 0 | 0 | 0 |
22/04/2011 |
11.29
|
200 | 10.77 | 11.29 | 11.29 | 0 | 0 | 0 |
21/04/2011 |
10.77
|
1,000 | 10.74 | 10.77 | 10.77 | 0 | 0 | 0 |
20/04/2011 |
10.74
|
1,600 | 10.49 | 10.88 | 10.74 | 0 | 0 | 0 |
19/04/2011 |
10.49
|
600 | 10.82 | 11.57 | 10.49 | 0 | 0 | 0 |
18/04/2011 |
10.82
|
400 | 10.49 | 10.82 | 10.82 | 0 | 0 | 0 |
15/04/2011 |
10.49
|
100 | 10.11 | 10.49 | 10.49 | 0 | 0 | 0 |
14/04/2011 |
10.11
|
9,700 | 10.33 | 11.60 | 10.11 | 0 | 0 | 0 |
13/04/2011 |
10.33
|
6,100 | 10.71 | 10.99 | 10.33 | 0 | 0 | 0 |
08/04/2011 |
10.71
|
7,000 | 11.43 | 11.43 | 10.71 | 0 | 0 | 0 |
07/04/2011 |
11.43
|
0 | 11.29 | 11.43 | 11.43 | 0 | 0 | 0 |
06/04/2011 |
11.29
|
2,000 | 10.22 | 11.57 | 11.29 | 0 | 0 | 0 |
05/04/2011 |
10.22
|
4,500 | 10.88 | 11.71 | 10.22 | 0 | 0 | 0 |
04/04/2011 |
10.88
|
4,300 | 11.02 | 11.02 | 10.38 | 0 | 0 | 0 |
01/04/2011 |
11.02
|
300 | 11.02 | 11.02 | 11.02 | 0 | 0 | 0 |
31/03/2011 |
11.02
|
7,200 | 11.29 | 11.57 | 11.02 | 0 | 0 | 0 |
30/03/2011 |
11.29
|
500 | 10.49 | 11.29 | 10.77 | 0 | 0 | 0 |
29/03/2011 |
10.49
|
2,300 | 10.35 | 11.38 | 10.49 | 0 | 0 | 0 |
28/03/2011 |
10.35
|
300 | 10.77 | 11.71 | 10.35 | 0 | 0 | 0 |
25/03/2011 |
10.77
|
5,500 | 12.37 | 12.37 | 10.77 | 0 | 0 | 0 |
24/03/2011 |
12.37
|
1,300 | 12.34 | 12.37 | 11.49 | 0 | 0 | 0 |
23/03/2011 |
12.34
|
5,100 | 12.84 | 12.84 | 11.95 | 0 | 0 | 0 |
22/03/2011 |
12.84
|
100 | 12.84 | 12.84 | 12.84 | 0 | 0 | 0 |
21/03/2011 |
12.84
|
6,100 | 12.26 | 12.95 | 12.84 | 0 | 0 | 0 |
18/03/2011 |
12.26
|
900 | 12.12 | 12.26 | 12.26 | 0 | 0 | 0 |
17/03/2011 |
12.12
|
2,600 | 12.15 | 12.15 | 11.43 | 0 | 0 | 0 |
16/03/2011 |
12.15
|
1,900 | 11.57 | 12.31 | 12.15 | 0 | 0 | 0 |
15/03/2011 |
11.57
|
200 | 11.87 | 11.87 | 11.57 | 0 | 0 | 0 |
14/03/2011 |
11.87
|
11,000 | 10.77 | 12.40 | 10.82 | 0 | 0 | 0 |
11/03/2011 |
10.77
|
13,800 | 12.67 | 12.67 | 10.77 | 0 | 0 | 0 |
10/03/2011 |
12.67
|
7,900 | 11.95 | 12.67 | 11.13 | 0 | 0 | 0 |
09/03/2011 |
11.95
|
100 | 12.84 | 12.84 | 11.95 | 0 | 0 | 0 |
08/03/2011 |
12.84
|
100 | 13.78 | 13.78 | 12.84 | 0 | 0 | 0 |
07/03/2011 |
13.78
|
100 | 14.80 | 14.80 | 13.78 | 0 | 0 | 0 |
04/03/2011 |
14.80
|
1,000 | 15.90 | 15.90 | 14.80 | 0 | 0 | 0 |
03/03/2011 |
15.90
|
100 | 17.09 | 17.09 | 15.90 | 0 | 0 | 0 |
02/03/2011 |
17.09
|
0 | 16.70 | 17.09 | 17.09 | 0 | 0 | 0 |
01/03/2011 |
16.70
|
1,700 | 17.39 | 17.39 | 16.70 | 0 | 0 | 0 |
28/02/2011 |
17.39
|
2,000 | 18.50 | 18.50 | 17.39 | 0 | 0 | 0 |
25/02/2011 |
18.50
|
300 | 18.50 | 18.77 | 18.50 | 0 | 0 | 0 |