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) |
-0.10 | -4.17% | 509,500 | 0 | 0 |
2.20
2.40
2.30
|
2 tháng
(2024-07-22) |
-0.30 | -11.54% | 1,370,300 | 0 | 0 |
2.20
2.60
2.30
|
3 tháng
(2024-06-21) |
-0.50 | -17.86% | 2,791,200 | 600 | 0.0 |
2.20
2.80
2.30
|
6 tháng
(2024-03-25) |
-0.80 | -25.81% | 9,789,700 | 600 | 0.0 |
2.20
3.50
2.30
|
12 tháng
(2023-09-25) |
-1.30 | -36.11% | 23,956,600 | 600 | 0.0 |
2.20
3.60
2.30
|
24 tháng
(2022-09-30) |
-1.30 | -36.11% | 78,362,426 | 6,880 | 0.1 |
1.50
4.60
2.30
|
36 tháng
(2021-10-05) |
-1.19 | -34.10% | 182,100,233 | -470,350 | -2.1 |
1.50
9.43
2.30
|
60 tháng
(2019-10-16) |
0.20 | 9.52% | 207,629,563 | -94,700 | -0.6 |
1.50
9.43
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/06/2011 |
5.74
|
32,740 | 5.81 | 5.81 | 5.67 | 0 | 0 | 0 |
29/06/2011 |
5.81
|
79,220 | 5.81 | 5.88 | 5.67 | 0 | 0 | 0 |
28/06/2011 |
5.81
|
114,700 | 5.88 | 5.95 | 5.74 | 0 | 0 | 0 |
27/06/2011 |
5.88
|
77,030 | 5.88 | 5.95 | 5.81 | 0 | 0 | 0 |
24/06/2011 |
5.88
|
22,340 | 5.88 | 6.02 | 5.74 | 0 | 0 | 0 |
23/06/2011 |
5.88
|
97,630 | 5.88 | 6.02 | 5.74 | 0 | 0 | 0 |
22/06/2011 |
5.88
|
42,380 | 6.02 | 6.09 | 5.81 | 0 | 0 | 0 |
21/06/2011 |
6.02
|
85,910 | 5.95 | 6.16 | 5.88 | 0 | 0 | 0 |
20/06/2011 |
5.95
|
70,200 | 6.09 | 6.16 | 5.81 | 0 | 0 | 0 |
17/06/2011 |
6.09
|
81,790 | 6.09 | 6.31 | 5.95 | 0 | 0 | 0 |
16/06/2011 |
6.09
|
114,470 | 5.81 | 6.09 | 5.88 | 0 | 0 | 0 |
15/06/2011 |
5.81
|
400,480 | 6.09 | 6.16 | 5.81 | 5,000 | 0 | 0.0 |
14/06/2011 |
6.09
|
399,550 | 6.31 | 6.59 | 6.02 | 5,000 | 0 | 0.0 |
13/06/2011 |
6.31
|
211,130 | 6.02 | 6.31 | 6.23 | 0 | 0 | 0 |
10/06/2011 |
6.02
|
30,320 | 5.74 | 6.02 | 6.02 | 0 | 0 | 0 |
09/06/2011 |
5.74
|
145,090 | 5.53 | 5.74 | 5.60 | 0 | 0 | 0 |
08/06/2011 |
5.53
|
381,560 | 5.31 | 5.53 | 5.24 | 0 | 0 | 0 |
07/06/2011 |
5.31
|
218,520 | 5.10 | 5.31 | 5.24 | 0 | 0 | 0 |
06/06/2011 |
5.10
|
97,910 | 5.03 | 5.17 | 4.96 | 700 | 0 | 0.0 |
03/06/2011 |
5.03
|
155,930 | 4.96 | 5.17 | 4.96 | 0 | 0 | 0 |
02/06/2011 |
4.96
|
238,820 | 4.75 | 4.96 | 4.89 | 5,040 | 0 | 0.0 |
01/06/2011 |
4.75
|
165,910 | 4.60 | 4.82 | 4.53 | 0 | 0 | 0 |
31/05/2011 |
4.60
|
65,510 | 4.82 | 4.82 | 4.60 | 0 | 0 | 0 |
30/05/2011 |
4.82
|
18,670 | 5.03 | 5.03 | 4.82 | 0 | 0 | 0 |
27/05/2011 |
5.03
|
64,020 | 4.82 | 5.03 | 4.68 | 0 | 0 | 0 |
26/05/2011 |
4.82
|
196,880 | 4.60 | 4.82 | 4.39 | 0 | 0 | 0 |
25/05/2011 |
4.60
|
45,840 | 4.82 | 4.82 | 4.60 | 0 | 0 | 0 |
24/05/2011 |
4.82
|
19,940 | 5.03 | 5.03 | 4.82 | 0 | 0 | 0 |
23/05/2011 |
5.03
|
58,920 | 5.24 | 5.24 | 5.03 | 0 | 0 | 0 |
20/05/2011 |
5.24
|
79,960 | 5.38 | 5.53 | 5.17 | 0 | 0 | 0 |
19/05/2011 |
5.38
|
80,740 | 5.60 | 5.60 | 5.38 | 0 | 0 | 0 |
18/05/2011 |
5.60
|
25,180 | 5.74 | 5.81 | 5.53 | 100 | 0 | 0.0 |
17/05/2011 |
5.74
|
49,360 | 5.81 | 5.81 | 5.67 | 0 | 0 | 0 |
16/05/2011 |
5.81
|
202,660 | 5.88 | 6.09 | 5.81 | 0 | 0 | 0 |
13/05/2011 |
5.88
|
38,250 | 6.02 | 6.02 | 5.88 | 0 | 0 | 0 |
12/05/2011 |
6.02
|
24,650 | 6.09 | 6.09 | 5.95 | 0 | 0 | 0 |
11/05/2011 |
6.09
|
8,420 | 6.09 | 6.09 | 5.95 | 0 | 0 | 0 |
10/05/2011 |
6.09
|
12,330 | 6.16 | 6.16 | 6.09 | 0 | 0 | 0 |
09/05/2011 |
6.16
|
150,590 | 6.02 | 6.16 | 5.88 | 0 | 0 | 0 |
06/05/2011 |
6.02
|
27,780 | 5.88 | 6.02 | 5.81 | 0 | 0 | 0 |
05/05/2011 |
5.88
|
29,830 | 5.95 | 5.95 | 5.81 | 0 | 0 | 0 |
04/05/2011 |
5.95
|
7,890 | 5.95 | 6.16 | 5.74 | 0 | 0 | 0 |
29/04/2011 |
5.95
|
174,800 | 6.02 | 6.31 | 5.88 | 0 | 0 | 0 |
28/04/2011 |
6.02
|
16,540 | 6.09 | 6.09 | 5.88 | 0 | 0 | 0 |
27/04/2011 |
6.09
|
9,510 | 6.09 | 6.09 | 5.88 | 0 | 0 | 0 |
26/04/2011 |
6.09
|
68,910 | 6.09 | 6.16 | 5.81 | 0 | 0 | 0 |
25/04/2011 |
6.09
|
140,080 | 5.81 | 6.09 | 5.67 | 0 | 0 | 0 |
22/04/2011 |
5.81
|
49,960 | 5.95 | 5.95 | 5.74 | 0 | 0 | 0 |
21/04/2011 |
5.95
|
36,560 | 5.95 | 5.95 | 5.88 | 0 | 0 | 0 |
20/04/2011 |
5.95
|
63,040 | 6.16 | 6.16 | 5.95 | 0 | 0 | 0 |
19/04/2011 |
6.16
|
104,240 | 6.31 | 6.45 | 6.02 | 0 | 0 | 0 |
18/04/2011 |
6.31
|
15,318 | 6.59 | 6.80 | 6.31 | 0 | 0 | 0 |
15/04/2011 |
6.59
|
50,390 | 6.80 | 6.80 | 6.59 | 0 | 0 | 0 |
14/04/2011 |
6.80
|
15,920 | 6.80 | 6.87 | 6.73 | 0 | 0 | 0 |
13/04/2011 |
6.80
|
28,540 | 6.87 | 7.08 | 6.73 | 0 | 0 | 0 |
08/04/2011 |
6.87
|
86,710 | 6.80 | 6.94 | 6.80 | 300 | 0 | 0.0 |
07/04/2011 |
6.80
|
14,590 | 7.08 | 7.16 | 6.80 | 0 | 0 | 0 |
06/04/2011 |
7.08
|
52,010 | 6.80 | 7.08 | 6.80 | 0 | 0 | 0 |
05/04/2011 |
6.80
|
55,380 | 6.73 | 7.01 | 6.73 | 0 | 0 | 0 |
04/04/2011 |
6.73
|
19,930 | 6.87 | 7.08 | 6.73 | 0 | 0 | 0 |
01/04/2011 |
6.87
|
16,290 | 6.94 | 7.08 | 6.87 | 0 | 0 | 0 |
31/03/2011 |
6.94
|
25,000 | 7.08 | 7.23 | 6.94 | 0 | 0 | 0 |
30/03/2011 |
7.08
|
33,310 | 7.16 | 7.16 | 7.01 | 0 | 0 | 0 |
29/03/2011 |
7.16
|
39,710 | 7.08 | 7.30 | 7.01 | 0 | 0 | 0 |
28/03/2011 |
7.08
|
36,920 | 7.16 | 7.23 | 7.08 | 0 | 0 | 0 |
25/03/2011 |
7.16
|
41,040 | 7.23 | 7.30 | 7.01 | 0 | 0 | 0 |
24/03/2011 |
7.23
|
36,530 | 7.23 | 7.37 | 7.16 | 0 | 0 | 0 |
23/03/2011 |
7.23
|
40,530 | 7.37 | 7.44 | 7.23 | 0 | 0 | 0 |
22/03/2011 |
7.37
|
48,110 | 7.65 | 7.65 | 7.37 | 0 | 0 | 0 |
21/03/2011 |
7.65
|
202,990 | 7.51 | 7.72 | 7.51 | 0 | 0 | 0 |
18/03/2011 |
7.51
|
48,710 | 7.30 | 7.51 | 7.23 | 0 | 0 | 0 |
17/03/2011 |
7.30
|
98,590 | 7.23 | 7.51 | 7.23 | 0 | 0 | 0 |
16/03/2011 |
7.23
|
24,100 | 7.08 | 7.23 | 7.08 | 0 | 0 | 0 |
15/03/2011 |
7.08
|
103,190 | 7.16 | 7.30 | 7.08 | 0 | 0 | 0 |
14/03/2011 |
7.16
|
127,520 | 7.44 | 7.72 | 7.08 | 0 | 0 | 0 |
11/03/2011 |
7.44
|
86,990 | 7.08 | 7.44 | 7.44 | 0 | 0 | 0 |
10/03/2011 |
7.08
|
93,960 | 6.80 | 7.08 | 6.94 | 0 | 0 | 0 |
09/03/2011 |
6.80
|
66,840 | 7.08 | 7.08 | 6.80 | 0 | 0 | 0 |
08/03/2011 |
7.08
|
118,940 | 7.08 | 7.37 | 7.08 | 0 | 0 | 0 |
07/03/2011 |
7.08
|
80,120 | 7.37 | 7.44 | 7.08 | 0 | 0 | 0 |
04/03/2011 |
7.37
|
250,090 | 7.65 | 7.79 | 7.30 | 0 | 0 | 0 |
03/03/2011 |
7.65
|
109,800 | 8.01 | 8.15 | 7.65 | 0 | 0 | 0 |
02/03/2011 |
8.01
|
118,180 | 8.36 | 8.36 | 8.01 | 0 | 0 | 0 |
01/03/2011 |
8.36
|
12,150 | 8.36 | 8.50 | 8.08 | 0 | 0 | 0 |
28/02/2011 |
8.36
|
21,800 | 8.43 | 8.64 | 8.36 | 0 | 0 | 0 |
25/02/2011 |
8.43
|
41,110 | 8.22 | 8.57 | 8.08 | 0 | 0 | 0 |
24/02/2011 |
8.22
|
141,970 | 8.57 | 8.86 | 8.22 | 0 | 0 | 0 |
23/02/2011 |
8.57
|
45,790 | 8.43 | 8.71 | 8.43 | 0 | 0 | 0 |
22/02/2011 |
8.43
|
136,160 | 8.86 | 8.86 | 8.43 | 0 | 0 | 0 |
21/02/2011 |
8.86
|
55,560 | 9.28 | 9.28 | 8.86 | 0 | 0 | 0 |
18/02/2011 |
9.28
|
110,260 | 9.56 | 9.56 | 9.14 | 0 | 0 | 0 |
17/02/2011 |
9.56
|
43,860 | 9.63 | 9.85 | 9.49 | 0 | 0 | 0 |
16/02/2011 |
9.63
|
54,590 | 9.85 | 9.92 | 9.63 | 0 | 0 | 0 |
15/02/2011 |
9.85
|
67,920 | 9.78 | 9.99 | 9.71 | 0 | 0 | 0 |
14/02/2011 |
9.78
|
113,450 | 10.06 | 10.06 | 9.71 | 0 | 0 | 0 |
11/02/2011 |
10.06
|
19,210 | 10.13 | 10.20 | 9.92 | 0 | 0 | 0 |
10/02/2011 |
10.13
|
47,750 | 10.06 | 10.20 | 9.92 | 0 | 0 | 0 |
09/02/2011 |
10.06
|
35,090 | 10.20 | 10.34 | 9.99 | 0 | 0 | 0 |
08/02/2011 |
10.20
|
36,860 | 9.99 | 10.34 | 10.06 | 0 | 0 | 0 |
28/01/2011 |
9.99
|
32,090 | 10.06 | 10.13 | 9.92 | 0 | 0 | 0 |