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) |
1.80 | 51.43% | 468,800 | 0 | 0 |
3.50
6.30
4.80
|
2 tháng
(2024-07-22) |
1.60 | 43.24% | 470,900 | 0 | 0 |
3.40
6.30
4.80
|
3 tháng
(2024-06-24) |
1.60 | 43.24% | 477,700 | 0 | 0 |
3.40
6.30
4.80
|
6 tháng
(2024-03-25) |
1.50 | 39.47% | 693,500 | 300 | 0.0 |
3.20
6.30
4.80
|
12 tháng
(2023-09-26) |
0.20 | 3.92% | 1,546,900 | 400 | 0.0 |
3.20
6.30
4.80
|
24 tháng
(2022-10-03) |
-0.60 | -10.17% | 8,779,428 | -12,898 | -0.1 |
3.20
6.80
4.80
|
36 tháng
(2021-10-06) |
1 | 23.26% | 21,718,222 | 41,202 | 0.4 |
3.20
12.30
4.80
|
60 tháng
(2019-10-17) |
0.10 | 1.92% | 30,931,065 | 2,952,802 | 11.8 |
3.20
12.30
4.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2011 |
6.03
|
24,500 | 6.30 | 6.30 | 6.03 | 0 | 0 | 0 |
05/07/2011 |
6.30
|
55,300 | 6.21 | 6.39 | 6.12 | 0 | 0 | 0 |
04/07/2011 |
6.21
|
11,800 | 6.03 | 6.21 | 5.94 | 0 | 0 | 0 |
01/07/2011 |
6.03
|
74,900 | 6.30 | 6.30 | 5.94 | 0 | 0 | 0 |
30/06/2011 |
6.30
|
93,000 | 6.03 | 6.30 | 6.03 | 0 | 0 | 0 |
29/06/2011 |
6.03
|
30,200 | 6.03 | 6.12 | 5.85 | 0 | 0 | 0 |
28/06/2011 |
6.03
|
41,900 | 6.12 | 6.12 | 5.94 | 0 | 0 | 0 |
27/06/2011 |
6.12
|
30,900 | 6.12 | 6.21 | 6.03 | 0 | 0 | 0 |
24/06/2011 |
6.12
|
51,900 | 6.03 | 6.21 | 5.85 | 0 | 0 | 0 |
23/06/2011 |
6.03
|
50,500 | 6.21 | 6.21 | 6.03 | 0 | 0 | 0 |
22/06/2011 |
6.21
|
27,800 | 6.39 | 6.48 | 6.21 | 0 | 0 | 0 |
21/06/2011 |
6.39
|
81,200 | 6.12 | 6.39 | 6.12 | 0 | 0 | 0 |
20/06/2011 |
6.12
|
95,200 | 6.30 | 6.30 | 5.94 | 0 | 0 | 0 |
17/06/2011 |
6.30
|
166,500 | 6.66 | 6.84 | 6.30 | 0 | 0 | 0 |
16/06/2011 |
6.66
|
171,300 | 6.93 | 7.02 | 6.48 | 0 | 0 | 0 |
15/06/2011 |
6.93
|
44,100 | 7.20 | 7.20 | 6.93 | 0 | 0 | 0 |
14/06/2011 |
7.20
|
207,000 | 7.02 | 7.47 | 6.75 | 0 | 0 | 0 |
13/06/2011 |
7.02
|
191,900 | 6.57 | 7.02 | 6.66 | 0 | 0 | 0 |
10/06/2011 |
6.57
|
117,200 | 6.30 | 6.57 | 6.57 | 0 | 0 | 0 |
09/06/2011 |
6.30
|
210,200 | 5.85 | 6.30 | 5.94 | 0 | 0 | 0 |
08/06/2011 |
5.85
|
176,300 | 6.39 | 6.39 | 5.85 | 0 | 0 | 0 |
07/06/2011 |
6.39
|
94,400 | 6.12 | 6.39 | 5.94 | 0 | 0 | 0 |
06/06/2011 |
6.12
|
13,700 | 6.30 | 6.39 | 6.03 | 0 | 0 | 0 |
03/06/2011 |
6.30
|
76,200 | 6.39 | 6.75 | 6.12 | 0 | 0 | 0 |
02/06/2011 |
6.39
|
50,600 | 6.12 | 6.39 | 6.30 | 0 | 0 | 0 |
01/06/2011 |
6.12
|
66,400 | 5.85 | 6.21 | 5.85 | 0 | 0 | 0 |
31/05/2011 |
5.85
|
24,400 | 5.94 | 5.94 | 5.67 | 0 | 0 | 0 |
30/05/2011 |
5.94
|
11,900 | 6.21 | 6.21 | 5.76 | 0 | 0 | 0 |
27/05/2011 |
6.21
|
41,700 | 6.21 | 6.21 | 5.85 | 0 | 0 | 0 |
26/05/2011 |
6.21
|
88,200 | 5.94 | 6.21 | 5.76 | 0 | 0 | 0 |
25/05/2011 |
5.94
|
78,500 | 6.30 | 6.57 | 5.94 | 0 | 0 | 0 |
24/05/2011 |
6.30
|
36,200 | 6.75 | 6.75 | 6.30 | 0 | 0 | 0 |
23/05/2011 |
6.75
|
63,900 | 7.29 | 7.29 | 6.75 | 0 | 0 | 0 |
20/05/2011 |
7.29
|
15,400 | 7.20 | 7.29 | 7.02 | 0 | 0 | 0 |
19/05/2011 |
7.20
|
90,500 | 7.74 | 7.74 | 7.20 | 0 | 0 | 0 |
18/05/2011 |
7.74
|
101,600 | 7.83 | 8.37 | 7.47 | 0 | 0 | 0 |
17/05/2011 |
7.83
|
20,600 | 8.01 | 8.28 | 7.83 | 0 | 0 | 0 |
16/05/2011 |
8.01
|
9,500 | 8.28 | 8.37 | 8.01 | 0 | 0 | 0 |
13/05/2011 |
8.28
|
5,600 | 8.46 | 8.55 | 8.28 | 0 | 0 | 0 |
12/05/2011 |
8.46
|
14,000 | 8.46 | 8.55 | 8.37 | 0 | 0 | 0 |
11/05/2011 |
8.46
|
11,400 | 8.73 | 8.73 | 8.46 | 0 | 0 | 0 |
10/05/2011 |
8.73
|
44,400 | 8.64 | 8.82 | 8.46 | 0 | 0 | 0 |
09/05/2011 |
8.64
|
37,900 | 8.64 | 8.82 | 8.46 | 0 | 0 | 0 |
06/05/2011 |
8.64
|
13,400 | 8.46 | 8.64 | 8.28 | 0 | 0 | 0 |
05/05/2011 |
8.46
|
10,200 | 8.55 | 8.82 | 8.37 | 0 | 0 | 0 |
04/05/2011 |
8.55
|
28,300 | 8.82 | 8.82 | 8.55 | 0 | 0 | 0 |
29/04/2011 |
8.82
|
12,100 | 8.82 | 8.91 | 8.73 | 0 | 0 | 0 |
28/04/2011 |
8.82
|
40,700 | 8.91 | 8.91 | 8.73 | 0 | 0 | 0 |
27/04/2011 |
8.91
|
43,500 | 9.00 | 9.27 | 8.91 | 0 | 0 | 0 |
26/04/2011 |
9.00
|
84,100 | 9.09 | 9.63 | 8.82 | 0 | 0 | 0 |
25/04/2011 |
9.09
|
129,200 | 8.64 | 9.09 | 8.91 | 0 | 0 | 0 |
22/04/2011 |
8.64
|
89,400 | 8.82 | 8.82 | 8.55 | 0 | 0 | 0 |
21/04/2011 |
8.82
|
146,500 | 8.55 | 8.91 | 8.64 | 0 | 0 | 0 |
20/04/2011 |
8.55
|
106,800 | 8.55 | 8.82 | 8.46 | 0 | 0 | 0 |
19/04/2011 |
8.55
|
134,500 | 8.55 | 8.64 | 7.92 | 0 | 0 | 0 |
18/04/2011 |
8.55
|
111,500 | 8.73 | 8.91 | 8.37 | 0 | 0 | 0 |
15/04/2011 |
8.73
|
104,900 | 9.18 | 9.36 | 8.64 | 0 | 0 | 0 |
14/04/2011 |
9.18
|
51,900 | 9.45 | 9.63 | 9.18 | 0 | 0 | 0 |
13/04/2011 |
9.45
|
39,200 | 9.72 | 9.72 | 9.36 | 0 | 0 | 0 |
08/04/2011 |
9.72
|
42,000 | 9.90 | 9.90 | 9.54 | 0 | 0 | 0 |
07/04/2011 |
9.90
|
50,000 | 10.26 | 10.26 | 9.81 | 0 | 0 | 0 |
06/04/2011 |
10.26
|
93,100 | 9.72 | 10.26 | 9.81 | 0 | 2,000 | -0.0 |
05/04/2011 |
9.72
|
60,700 | 9.90 | 10.08 | 9.45 | 0 | 0 | 0 |
04/04/2011 |
9.90
|
31,600 | 9.99 | 9.99 | 9.81 | 0 | 0 | 0 |
01/04/2011 |
9.99
|
48,300 | 10.08 | 10.26 | 9.90 | 0 | 0 | 0 |
31/03/2011 |
10.08
|
91,100 | 10.35 | 10.53 | 10.08 | 0 | 0 | 0 |
30/03/2011 |
10.35
|
112,700 | 10.44 | 10.44 | 9.90 | 0 | 0 | 0 |
29/03/2011 |
10.44
|
121,800 | 10.80 | 10.80 | 10.44 | 0 | 0 | 0 |
28/03/2011 |
10.80
|
45,300 | 10.98 | 11.16 | 10.80 | 0 | 0 | 0 |
25/03/2011 |
10.98
|
46,200 | 11.43 | 11.52 | 10.89 | 0 | 0 | 0 |
24/03/2011 |
11.43
|
253,200 | 10.80 | 11.43 | 10.80 | 0 | 0 | 0 |
23/03/2011 |
10.80
|
98,800 | 10.80 | 10.89 | 10.44 | 0 | 0 | 0 |
22/03/2011 |
10.80
|
68,100 | 11.16 | 11.25 | 10.71 | 0 | 0 | 0 |
21/03/2011 |
11.16
|
119,800 | 11.34 | 11.61 | 11.07 | 0 | 0 | 0 |
18/03/2011 |
11.34
|
165,300 | 11.16 | 11.34 | 10.80 | 0 | 10,000 | -0.1 |
17/03/2011 |
11.16
|
28,400 | 10.98 | 11.61 | 10.89 | 0 | 0 | 0 |
16/03/2011 |
10.98
|
50,800 | 11.07 | 11.25 | 10.08 | 0 | 0 | 0 |
15/03/2011 |
11.07
|
127,000 | 11.34 | 11.34 | 10.62 | 0 | 0 | 0 |
14/03/2011 |
11.34
|
148,900 | 11.79 | 11.79 | 11.25 | 0 | 0 | 0 |
11/03/2011 |
11.79
|
297,900 | 12.42 | 12.60 | 11.70 | 0 | 7,000 | -0.1 |
10/03/2011 |
12.42
|
165,300 | 12.06 | 12.60 | 12.24 | 0 | 0 | 0 |
09/03/2011 |
12.06
|
115,800 | 12.51 | 12.51 | 11.70 | 0 | 0 | 0 |
08/03/2011 |
12.51
|
186,900 | 12.06 | 12.78 | 11.88 | 0 | 0 | 0 |
07/03/2011 |
12.06
|
58,200 | 11.70 | 12.15 | 11.61 | 0 | 0 | 0 |
04/03/2011 |
11.70
|
106,900 | 10.80 | 11.70 | 10.98 | 5,000 | 0 | 0.1 |
03/03/2011 |
10.80
|
126,000 | 11.43 | 11.70 | 10.80 | 0 | 0 | 0 |
02/03/2011 |
11.43
|
169,200 | 11.88 | 11.97 | 11.07 | 0 | 0 | 0 |
01/03/2011 |
11.88
|
80,700 | 11.97 | 12.24 | 11.61 | 0 | 0 | 0 |
28/02/2011 |
11.97
|
66,600 | 12.42 | 12.78 | 11.97 | 0 | 0 | 0 |
25/02/2011 |
12.42
|
111,200 | 12.24 | 12.60 | 12.15 | 0 | 0 | 0 |
24/02/2011 |
12.24
|
119,300 | 12.33 | 12.42 | 11.61 | 0 | 0 | 0 |
23/02/2011 |
12.33
|
86,600 | 12.06 | 12.69 | 12.06 | 0 | 0 | 0 |
22/02/2011 |
12.06
|
112,300 | 12.51 | 12.51 | 11.97 | 0 | 0 | 0 |
21/02/2011 |
12.51
|
220,100 | 13.14 | 14.04 | 12.33 | 2,000 | 0 | 0.0 |
18/02/2011 |
13.14
|
131,800 | 13.05 | 13.95 | 12.60 | 0 | 0 | 0 |
17/02/2011 |
13.05
|
167,400 | 13.59 | 13.95 | 13.05 | 0 | 0 | 0 |
16/02/2011 |
13.59
|
158,300 | 13.59 | 14.31 | 13.41 | 5,000 | 0 | 0.1 |
15/02/2011 |
13.59
|
288,000 | 13.50 | 13.95 | 13.05 | 0 | 0 | 0 |
14/02/2011 |
13.50
|
348,900 | 12.87 | 13.59 | 13.14 | 0 | 0 | 0 |
11/02/2011 |
12.87
|
181,800 | 12.06 | 12.87 | 12.06 | 0 | 0 | 0 |