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) |
-0.65 | -7.56% | 80,100 | -500 | -0.0 |
7.93
8.60
7.95
|
2 tháng
(2024-07-22) |
-1.55 | -16.32% | 239,400 | 100 | 0.0 |
7.90
9.50
7.95
|
3 tháng
(2024-06-21) |
-3.15 | -28.38% | 726,300 | 200 | 0.0 |
7.90
11.85
7.95
|
6 tháng
(2024-03-25) |
-0.10 | -1.24% | 1,015,300 | 300 | 0.0 |
7.45
11.85
7.95
|
12 tháng
(2023-09-25) |
-0.54 | -6.36% | 1,505,000 | 9,400 | 0.1 |
7.38
11.85
7.95
|
24 tháng
(2022-09-30) |
-4.05 | -33.75% | 5,573,000 | 65,900 | 0.8 |
5.12
12
7.95
|
36 tháng
(2021-10-05) |
-1.80 | -18.46% | 17,153,700 | 44,030 | -0.2 |
5.12
32.40
7.95
|
60 tháng
(2019-10-16) |
0.95 | 13.57% | 27,299,870 | -17,134,750 | -95.9 |
3.92
32.40
7.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/06/2011 |
5.90
|
99,390 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
28/06/2011 |
5.80
|
261,600 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
27/06/2011 |
5.90
|
27,780 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
24/06/2011 |
6.10
|
59,550 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
23/06/2011 |
6.10
|
168,170 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
22/06/2011 |
6.40
|
63,340 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
21/06/2011 |
6.40
|
73,250 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
20/06/2011 |
6.20
|
230,060 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
17/06/2011 |
6.40
|
108,650 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
16/06/2011 |
6.70
|
164,650 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
15/06/2011 |
7
|
34,570 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
14/06/2011 |
7.30
|
298,550 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
13/06/2011 |
7
|
190,970 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
10/06/2011 |
7
|
136,490 | 6.70 | 7 | 6.90 | 0 | 0 | 0 |
09/06/2011 |
6.70
|
74,860 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
08/06/2011 |
6.50
|
261,360 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
07/06/2011 |
6.50
|
125,920 | 6.20 | 6.50 | 6.30 | 0 | 0 | 0 |
06/06/2011 |
6.20
|
113,160 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
03/06/2011 |
6.40
|
424,920 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
02/06/2011 |
6.40
|
41,960 | 6.10 | 6.40 | 6.40 | 0 | 0 | 0 |
01/06/2011 |
6.10
|
200,040 | 5.90 | 6.10 | 6 | 0 | 0 | 0 |
31/05/2011 |
5.90
|
204,130 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
30/05/2011 |
6.10
|
306,240 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
27/05/2011 |
6.20
|
308,480 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
26/05/2011 |
6.20
|
255,770 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
25/05/2011 |
6.30
|
265,130 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
24/05/2011 |
6.60
|
208,940 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
23/05/2011 |
6.90
|
524,600 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
20/05/2011 |
7.10
|
202,290 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
19/05/2011 |
7.20
|
212,920 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
18/05/2011 |
7.30
|
162,910 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
17/05/2011 |
7.30
|
425,780 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
16/05/2011 |
7.40
|
150,840 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
13/05/2011 |
7.50
|
241,740 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
12/05/2011 |
7.40
|
82,810 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
11/05/2011 |
7.40
|
197,990 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
10/05/2011 |
7.40
|
172,270 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
09/05/2011 |
7.30
|
160,720 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
06/05/2011 |
7.30
|
63,170 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
05/05/2011 |
7.40
|
134,650 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
04/05/2011 |
7.40
|
170,210 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
29/04/2011 |
7.60
|
199,390 | 7.40 | 7.60 | 7.10 | 0 | 0 | 0 |
28/04/2011 |
7.40
|
186,600 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
27/04/2011 |
7.30
|
108,410 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
26/04/2011 |
7.50
|
263,490 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
25/04/2011 |
7.80
|
263,930 | 7.50 | 7.80 | 7.70 | 0 | 0 | 0 |
22/04/2011 |
7.50
|
181,900 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
21/04/2011 |
7.60
|
141,740 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
20/04/2011 |
7.50
|
186,760 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
19/04/2011 |
7.70
|
105,450 | 7.60 | 7.80 | 7.60 | 0 | 500 | -0.0 |
18/04/2011 |
7.60
|
24,755 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
15/04/2011 |
7.70
|
202,320 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
14/04/2011 |
7.80
|
220,830 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
13/04/2011 |
7.80
|
187,110 | 7.70 | 8 | 7.80 | 0 | 0 | 0 |
08/04/2011 |
7.70
|
83,750 | 7.80 | 7.80 | 7.70 | 500 | 0 | 0.0 |
07/04/2011 |
7.80
|
114,250 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
06/04/2011 |
7.90
|
181,780 | 7.60 | 7.90 | 7.70 | 0 | 0 | 0 |
05/04/2011 |
7.60
|
95,450 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
04/04/2011 |
7.50
|
163,640 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
01/04/2011 |
7.70
|
203,820 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
31/03/2011 |
7.70
|
71,170 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
30/03/2011 |
7.80
|
182,980 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
29/03/2011 |
7.90
|
384,650 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
28/03/2011 |
8.20
|
111,340 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
25/03/2011 |
8.30
|
146,390 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
24/03/2011 |
8.50
|
194,740 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
23/03/2011 |
8.50
|
568,700 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
22/03/2011 |
8.60
|
642,670 | 9 | 9 | 8.60 | 0 | 0 | 0 |
21/03/2011 |
9
|
1,055,960 | 8.60 | 9 | 8.90 | 0 | 0 | 0 |
18/03/2011 |
8.60
|
535,710 | 8.20 | 8.60 | 8 | 0 | 0 | 0 |
17/03/2011 |
8.20
|
960,880 | 7.90 | 8.20 | 8.10 | 0 | 0 | 0 |
16/03/2011 |
7.90
|
475,120 | 7.60 | 7.90 | 7.70 | 0 | 0 | 0 |
15/03/2011 |
7.60
|
395,730 | 7.50 | 7.80 | 7.30 | 1,000,000 | 1,000,000 | 0 |
14/03/2011 |
7.50
|
627,690 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
11/03/2011 |
7.80
|
208,640 | 7.50 | 7.80 | 7.80 | 0 | 0 | 0 |
10/03/2011 |
7.50
|
312,500 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
09/03/2011 |
7.30
|
524,650 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
08/03/2011 |
7.40
|
281,080 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
07/03/2011 |
7.50
|
182,380 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
04/03/2011 |
7.70
|
579,290 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
03/03/2011 |
7.80
|
679,800 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
02/03/2011 |
8.20
|
576,100 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
01/03/2011 |
8.60
|
271,640 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
28/02/2011 |
8.90
|
308,020 | 9.20 | 9.30 | 8.90 | 0 | 0 | 0 |
25/02/2011 |
9.20
|
286,080 | 9.10 | 9.30 | 8.90 | 500 | 0 | 0.0 |
24/02/2011 |
9.10
|
605,850 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
23/02/2011 |
9.40
|
415,490 | 9.30 | 9.70 | 9.20 | 0 | 0 | 0 |
22/02/2011 |
9.30
|
1,107,110 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
21/02/2011 |
9.70
|
352,110 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
18/02/2011 |
10.20
|
672,620 | 10.60 | 10.70 | 10.10 | 0 | 0 | 0 |
17/02/2011 |
10.60
|
560,840 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
16/02/2011 |
10.80
|
291,400 | 11.20 | 11.20 | 10.80 | 0 | 0 | 0 |
15/02/2011 |
11.20
|
454,410 | 11 | 11.20 | 10.80 | 0 | 0 | 0 |
14/02/2011 |
11
|
501,910 | 11.40 | 11.50 | 11 | 0 | 10,000 | -0.1 |
11/02/2011 |
11.40
|
717,530 | 11.20 | 11.70 | 11.10 | 0 | 0 | 0 |
10/02/2011 |
11.20
|
575,750 | 10.70 | 11.20 | 10.60 | 0 | 0 | 0 |
09/02/2011 |
10.70
|
514,210 | 11 | 11.40 | 10.70 | 0 | 0 | 0 |
08/02/2011 |
11
|
729,800 | 11.10 | 11.40 | 10.90 | 0 | 0 | 0 |
28/01/2011 |
11.10
|
2,009,880 | 11.60 | 11.90 | 11.10 | 0 | 0 | 0 |
27/01/2011 |
11.60
|
439,540 | 11.90 | 12 | 11.60 | 0 | 0 | 0 |