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) |
-0.25 | -1.83% | 325,200 | -10,300 | -0.1 |
13.35
13.95
13.60
|
2 tháng
(2024-07-22) |
-1.30 | -8.84% | 691,900 | -21,100 | -0.3 |
13.35
14.70
13.60
|
3 tháng
(2024-06-21) |
-1.95 | -12.70% | 1,040,200 | -20,600 | -0.3 |
13.35
15.35
13.60
|
6 tháng
(2024-03-25) |
-2.60 | -16.25% | 3,114,300 | -43,900 | -0.6 |
13.35
16.10
13.60
|
12 tháng
(2023-09-25) |
-5.10 | -27.57% | 7,269,900 | -50,228 | -0.8 |
13.35
18.75
13.60
|
24 tháng
(2022-09-30) |
-4.90 | -26.78% | 20,786,600 | -100,136 | -4.0 |
12.90
23
13.60
|
36 tháng
(2021-10-05) |
-8.70 | -39.37% | 74,373,500 | -202,656 | -4.0 |
12.90
63.33
13.60
|
60 tháng
(2019-10-16) |
-3.64 | -21.36% | 100,961,120 | -870,946 | -13.2 |
11.64
63.33
13.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2011 |
5.48
|
39,820 | 5.51 | 5.74 | 5.41 | 0 | 0 | 0 |
01/07/2011 |
5.51
|
92,090 | 5.67 | 5.67 | 5.45 | 10,400 | 0 | 0.2 |
30/06/2011 |
5.67
|
51,050 | 5.74 | 5.84 | 5.58 | 10,000 | 0 | 0.2 |
29/06/2011 |
5.74
|
272,860 | 5.64 | 5.77 | 5.64 | 0 | 0 | 0 |
28/06/2011 |
5.64
|
82,200 | 5.84 | 5.84 | 5.64 | 30,000 | 0 | 0.5 |
27/06/2011 |
5.84
|
22,540 | 5.74 | 5.90 | 5.74 | 10,000 | 0 | 0.2 |
24/06/2011 |
5.74
|
44,120 | 5.74 | 5.84 | 5.71 | 0 | 0 | 0 |
23/06/2011 |
5.74
|
96,640 | 5.84 | 5.93 | 5.61 | 0 | 0 | 0 |
22/06/2011 |
5.84
|
99,580 | 5.97 | 6.13 | 5.84 | 11,510 | 0 | 0.2 |
21/06/2011 |
5.97
|
171,110 | 5.77 | 6.00 | 5.71 | 0 | 0 | 0 |
20/06/2011 |
5.77
|
351,020 | 5.54 | 5.80 | 5.54 | 0 | 0 | 0 |
17/06/2011 |
5.54
|
370,490 | 5.90 | 6.03 | 5.54 | 0 | 63,640 | -1.1 |
16/06/2011 |
5.90
|
83,610 | 5.71 | 5.90 | 5.51 | 0 | 13,860 | -0.3 |
15/06/2011 |
5.71
|
156,320 | 6.00 | 6.00 | 5.71 | 0 | 0 | 0 |
14/06/2011 |
6.00
|
222,460 | 6.16 | 6.45 | 5.97 | 0 | 2,000 | -0.0 |
13/06/2011 |
6.16
|
149,670 | 6.00 | 6.16 | 5.90 | 0 | 0 | 0 |
10/06/2011 |
6.00
|
206,670 | 5.90 | 6.16 | 5.84 | 0 | 0 | 0 |
09/06/2011 |
5.90
|
556,540 | 5.64 | 5.90 | 5.77 | 0 | 87,970 | -1.6 |
08/06/2011 |
5.64
|
402,210 | 5.38 | 5.64 | 5.35 | 0 | 0 | 0 |
07/06/2011 |
5.38
|
78,350 | 5.16 | 5.38 | 5.35 | 5,000 | 0 | 0.1 |
06/06/2011 |
5.16
|
99,910 | 5.12 | 5.22 | 4.99 | 0 | 0 | 0 |
03/06/2011 |
5.12
|
294,020 | 5.32 | 5.58 | 5.12 | 300 | 0 | 0.0 |
02/06/2011 |
5.32
|
144,520 | 5.09 | 5.32 | 5.28 | 0 | 0 | 0 |
01/06/2011 |
5.09
|
206,370 | 4.86 | 5.09 | 4.70 | 0 | 0 | 0 |
31/05/2011 |
4.86
|
57,000 | 4.83 | 4.86 | 4.64 | 0 | 0 | 0 |
30/05/2011 |
4.83
|
98,100 | 5.06 | 5.12 | 4.83 | 1,670 | 0 | 0.0 |
27/05/2011 |
5.06
|
167,300 | 4.83 | 5.06 | 4.86 | 0 | 40,000 | -0.6 |
26/05/2011 |
4.83
|
185,660 | 4.60 | 4.83 | 4.38 | 50,100 | 8,000 | 0.6 |
25/05/2011 |
4.60
|
270,030 | 4.83 | 4.93 | 4.60 | 50,000 | 5,000 | 0.6 |
24/05/2011 |
4.83
|
192,770 | 4.96 | 4.96 | 4.73 | 50,000 | 1,000 | 0.7 |
23/05/2011 |
4.96
|
243,090 | 5.22 | 5.22 | 4.96 | 50,200 | 0 | 0.8 |
20/05/2011 |
5.22
|
242,990 | 5.45 | 5.45 | 5.19 | 0 | 0 | 0 |
19/05/2011 |
5.45
|
130,080 | 5.61 | 5.67 | 5.45 | 0 | 0 | 0 |
18/05/2011 |
5.61
|
137,080 | 5.74 | 5.74 | 5.51 | 0 | 0 | 0 |
17/05/2011 |
5.74
|
118,270 | 5.90 | 6.00 | 5.71 | 60 | 0 | 0.0 |
16/05/2011 |
5.90
|
360,630 | 5.84 | 6.13 | 5.87 | 0 | 3,000 | -0.1 |
13/05/2011 |
5.84
|
204,740 | 5.58 | 5.84 | 5.51 | 0 | 0 | 0 |
12/05/2011 |
5.58
|
73,610 | 5.64 | 5.71 | 5.58 | 0 | 0 | 0 |
11/05/2011 |
5.64
|
94,840 | 5.61 | 5.77 | 5.61 | 0 | 0 | 0 |
10/05/2011 |
5.61
|
112,500 | 5.74 | 5.84 | 5.61 | 3,000 | 0 | 0.1 |
09/05/2011 |
5.74
|
43,120 | 5.64 | 5.74 | 5.64 | 0 | 0 | 0 |
06/05/2011 |
5.64
|
25,630 | 5.61 | 5.71 | 5.58 | 0 | 0 | 0 |
05/05/2011 |
5.61
|
83 | 5.71 | 5.80 | 5.51 | 100 | 0 | 0.0 |
04/05/2011 |
5.71
|
30,600 | 5.71 | 5.93 | 5.71 | 0 | 0 | 0 |
29/04/2011 |
5.71
|
112,430 | 5.58 | 5.84 | 5.54 | 0 | 0 | 0 |
28/04/2011 |
5.58
|
49,090 | 5.64 | 5.71 | 5.58 | 0 | 0 | 0 |
27/04/2011 |
5.64
|
82,190 | 5.64 | 5.77 | 5.58 | 0 | 1,400 | -0.0 |
26/04/2011 |
5.64
|
123,980 | 5.87 | 5.97 | 5.61 | 30,000 | 0 | 0.5 |
25/04/2011 |
5.87
|
168,270 | 5.61 | 5.87 | 5.80 | 2,000 | 0 | 0.0 |
22/04/2011 |
5.61
|
77,030 | 5.71 | 5.77 | 5.51 | 0 | 0 | 0 |
21/04/2011 |
5.71
|
99,550 | 5.87 | 5.97 | 5.71 | 500 | 0 | 0.0 |
20/04/2011 |
5.87
|
142,310 | 5.84 | 6.06 | 5.84 | 6,200 | 0 | 0.1 |
19/04/2011 |
5.84
|
71,890 | 6.00 | 6.03 | 5.80 | 200 | 0 | 0.0 |
18/04/2011 |
6.00
|
15,330 | 6.29 | 6.29 | 6.00 | 400 | 1,600 | -0.0 |
15/04/2011 |
6.29
|
123,600 | 6.55 | 6.61 | 6.29 | 0 | 0 | 0 |
14/04/2011 |
6.55
|
115,290 | 6.78 | 6.81 | 6.52 | 250 | 0 | 0.0 |
13/04/2011 |
6.78
|
80,440 | 6.97 | 7.04 | 6.78 | 0 | 0 | 0 |
08/04/2011 |
6.97
|
130,370 | 7.07 | 7.07 | 6.94 | 0 | 0 | 0 |
07/04/2011 |
7.07
|
63,910 | 7.26 | 7.30 | 7.07 | 700 | 0 | 0.0 |
06/04/2011 |
7.26
|
107,320 | 7.00 | 7.30 | 7.00 | 0 | 0 | 0 |
05/04/2011 |
7.00
|
167,140 | 7.26 | 7.30 | 6.94 | 500 | 0 | 0.0 |
04/04/2011 |
7.26
|
153,900 | 7.55 | 7.55 | 7.23 | 0 | 0 | 0 |
01/04/2011 |
7.55
|
76,590 | 7.72 | 7.75 | 7.55 | 100 | 0 | 0.0 |
31/03/2011 |
7.72
|
94,760 | 7.68 | 7.78 | 7.68 | 100 | 0 | 0.0 |
30/03/2011 |
7.68
|
168,100 | 7.65 | 7.88 | 7.62 | 0 | 0 | 0 |
29/03/2011 |
7.65
|
384,910 | 7.65 | 8.01 | 7.62 | 0 | 0 | 0 |
28/03/2011 |
7.65
|
96,900 | 7.75 | 7.75 | 7.65 | 0 | 0 | 0 |
25/03/2011 |
7.75
|
107,740 | 7.78 | 7.91 | 7.68 | 0 | 0 | 0 |
24/03/2011 |
7.78
|
121,500 | 7.98 | 8.07 | 7.78 | 0 | 0 | 0 |
23/03/2011 |
7.98
|
169,890 | 7.78 | 8.11 | 7.75 | 0 | 0 | 0 |
22/03/2011 |
7.78
|
119,390 | 8.04 | 8.11 | 7.72 | 20,200 | 0 | 0.5 |
21/03/2011 |
8.04
|
131,740 | 8.04 | 8.30 | 8.01 | 0 | 0 | 0 |
18/03/2011 |
8.04
|
192,260 | 7.81 | 8.04 | 7.65 | 11,200 | 0 | 0.3 |
17/03/2011 |
7.81
|
190,070 | 7.75 | 7.91 | 7.62 | 35,000 | 0 | 0.8 |
16/03/2011 |
7.75
|
56,780 | 7.72 | 7.85 | 7.68 | 0 | 810 | -0.0 |
15/03/2011 |
7.72
|
148,120 | 7.72 | 8.01 | 7.59 | 0 | 0 | 0 |
14/03/2011 |
7.72
|
266,370 | 8.11 | 8.11 | 7.72 | 30,000 | 0 | 0.7 |
11/03/2011 |
8.11
|
276,290 | 7.75 | 8.11 | 7.98 | 0 | 0 | 0 |
10/03/2011 |
7.75
|
221,330 | 7.39 | 7.75 | 7.17 | 400 | 0 | 0.0 |
09/03/2011 |
7.39
|
200,440 | 7.55 | 7.55 | 7.20 | 44,060 | 0 | 1.0 |
08/03/2011 |
7.55
|
129,710 | 7.81 | 7.91 | 7.46 | 30,000 | 0 | 0.7 |
07/03/2011 |
7.81
|
118,150 | 7.72 | 7.81 | 7.68 | 40,000 | 230 | 1.0 |
04/03/2011 |
7.72
|
252,850 | 7.46 | 7.75 | 7.33 | 21,000 | 12,790 | 0.2 |
03/03/2011 |
7.46
|
144,350 | 7.72 | 7.72 | 7.42 | 40,560 | 210 | 0.9 |
02/03/2011 |
7.72
|
503,490 | 8.11 | 8.11 | 7.72 | 101,000 | 0 | 2.4 |
01/03/2011 |
8.11
|
137,960 | 8.11 | 8.20 | 7.91 | 0 | 0 | 0 |
28/02/2011 |
8.11
|
253,480 | 8.43 | 8.59 | 8.11 | 0 | 1,000 | -0.0 |
25/02/2011 |
8.43
|
181,270 | 8.04 | 8.43 | 7.98 | 28,560 | 7,020 | 0.6 |
24/02/2011 |
8.04
|
354,410 | 8.27 | 8.37 | 7.88 | 51,000 | 0 | 1.2 |
23/02/2011 |
8.27
|
266,540 | 8.01 | 8.33 | 8.01 | 0 | 10,230 | -0.3 |
22/02/2011 |
8.01
|
775,940 | 8.40 | 8.40 | 8.01 | 61,000 | 38,000 | 0.6 |
21/02/2011 |
8.40
|
243,680 | 8.82 | 8.82 | 8.40 | 40,000 | 2,000 | 1.0 |
18/02/2011 |
8.82
|
293,970 | 9.18 | 9.21 | 8.82 | 56,690 | 0 | 1.6 |
17/02/2011 |
9.18
|
179,370 | 9.24 | 9.24 | 8.95 | 17,490 | 0 | 0.5 |
16/02/2011 |
9.24
|
919,270 | 8.98 | 9.40 | 8.95 | 29,180 | 300 | 0.8 |
15/02/2011 |
8.98
|
392,750 | 8.72 | 9.11 | 8.59 | 1,410 | 19,740 | -0.5 |
14/02/2011 |
8.72
|
166,780 | 8.92 | 8.92 | 8.72 | 2,000 | 410 | 0.0 |
11/02/2011 |
8.92
|
169,360 | 8.88 | 9.08 | 8.75 | 3,000 | 0 | 0.1 |
10/02/2011 |
8.88
|
954,340 | 8.59 | 9.01 | 8.40 | 24,800 | 0 | 0.7 |
09/02/2011 |
8.59
|
351,980 | 8.59 | 9.01 | 8.46 | 22,350 | 0 | 0.6 |