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 | 0% | 1,363,000 | 0 | 0 |
5.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 3,197,800 | 0 | 0 |
5
5.80
5.50
|
3 tháng
(2024-06-21) |
-0.60 | -9.84% | 9,413,600 | 0 | 0 |
5
7.50
5.50
|
6 tháng
(2024-03-25) |
-0.80 | -12.70% | 14,198,100 | 0 | 0 |
5
7.50
5.50
|
12 tháng
(2023-09-25) |
-1 | -15.38% | 24,216,500 | -1,073 | -0.0 |
5
7.50
5.50
|
24 tháng
(2022-09-30) |
-5.20 | -48.60% | 63,906,897 | -1,097 | -0.0 |
4.30
10.70
5.50
|
36 tháng
(2021-10-05) |
-10.60 | -65.84% | 122,650,590 | -2,870 | -0.1 |
4.30
75.40
5.50
|
60 tháng
(2019-10-16) |
2.50 | 83.33% | 134,404,553 | -4,418 | -0.1 |
1.70
75.40
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2011 |
6.08
|
100 | 6.20 | 6.20 | 6.08 | 0 | 0 | 0 |
05/07/2011 |
6.20
|
16,700 | 5.96 | 6.26 | 6.08 | 0 | 0 | 0 |
04/07/2011 |
5.96
|
7,100 | 5.90 | 5.96 | 5.77 | 0 | 0 | 0 |
01/07/2011 |
5.90
|
9,700 | 5.96 | 5.96 | 5.77 | 0 | 0 | 0 |
30/06/2011 |
5.96
|
18,300 | 6.20 | 6.26 | 5.96 | 0 | 0 | 0 |
29/06/2011 |
6.20
|
9,500 | 6.14 | 6.20 | 6.08 | 0 | 0 | 0 |
28/06/2011 |
6.14
|
10,000 | 6.38 | 6.38 | 6.14 | 0 | 0 | 0 |
27/06/2011 |
6.38
|
3,400 | 6.20 | 6.44 | 6.38 | 0 | 0 | 0 |
24/06/2011 |
6.20
|
11,400 | 6.14 | 6.38 | 6.14 | 0 | 0 | 0 |
23/06/2011 |
6.14
|
36,500 | 6.44 | 6.44 | 6.08 | 0 | 0 | 0 |
22/06/2011 |
6.44
|
35,400 | 6.62 | 6.69 | 6.32 | 0 | 0 | 0 |
21/06/2011 |
6.62
|
24,100 | 6.26 | 6.62 | 6.26 | 0 | 0 | 0 |
20/06/2011 |
6.26
|
42,700 | 6.69 | 6.69 | 6.26 | 0 | 0 | 0 |
17/06/2011 |
6.69
|
23,700 | 7.29 | 7.29 | 6.69 | 0 | 0 | 0 |
16/06/2011 |
7.29
|
10,400 | 7.23 | 7.54 | 6.81 | 0 | 0 | 0 |
15/06/2011 |
7.23
|
33,800 | 7.78 | 7.78 | 7.23 | 0 | 0 | 0 |
14/06/2011 |
7.78
|
53,800 | 7.78 | 7.96 | 7.48 | 0 | 0 | 0 |
13/06/2011 |
7.78
|
42,500 | 7.29 | 7.78 | 7.29 | 0 | 0 | 0 |
10/06/2011 |
7.29
|
28,100 | 6.99 | 7.29 | 7.29 | 0 | 0 | 0 |
09/06/2011 |
6.99
|
28,700 | 6.50 | 6.99 | 6.56 | 0 | 0 | 0 |
08/06/2011 |
6.50
|
22,000 | 6.75 | 6.75 | 6.44 | 0 | 0 | 0 |
07/06/2011 |
6.75
|
22,500 | 6.38 | 6.75 | 6.56 | 0 | 0 | 0 |
06/06/2011 |
6.38
|
8,600 | 6.44 | 6.44 | 6.26 | 0 | 0 | 0 |
03/06/2011 |
6.44
|
50,100 | 6.38 | 6.81 | 6.38 | 0 | 0 | 0 |
02/06/2011 |
6.38
|
24,200 | 6.08 | 6.38 | 6.26 | 0 | 0 | 0 |
01/06/2011 |
6.08
|
34,200 | 5.71 | 6.08 | 5.71 | 0 | 0 | 0 |
31/05/2011 |
5.71
|
18,800 | 5.90 | 5.90 | 5.65 | 0 | 0 | 0 |
30/05/2011 |
5.90
|
10,600 | 6.02 | 6.38 | 5.83 | 0 | 0 | 0 |
27/05/2011 |
6.02
|
30,700 | 5.83 | 6.02 | 5.90 | 0 | 0 | 0 |
26/05/2011 |
5.83
|
38,800 | 5.83 | 6.08 | 5.47 | 0 | 0 | 0 |
25/05/2011 |
5.83
|
37,000 | 6.26 | 6.26 | 5.83 | 0 | 0 | 0 |
24/05/2011 |
6.26
|
42,100 | 6.50 | 6.50 | 6.26 | 0 | 0 | 0 |
23/05/2011 |
6.50
|
43,700 | 7.05 | 7.05 | 6.50 | 0 | 0 | 0 |
20/05/2011 |
7.05
|
12,600 | 7.05 | 7.05 | 6.75 | 0 | 0 | 0 |
19/05/2011 |
7.05
|
9,800 | 7.05 | 7.17 | 6.99 | 100 | 0 | 0.0 |
18/05/2011 |
7.05
|
12,000 | 7.41 | 7.41 | 7.05 | 0 | 0 | 0 |
17/05/2011 |
7.41
|
12,700 | 8.08 | 8.08 | 7.35 | 0 | 0 | 0 |
16/05/2011 |
8.08
|
17,300 | 8.45 | 8.45 | 7.90 | 0 | 0 | 0 |
13/05/2011 |
8.45
|
0 | 8.33 | 8.45 | 8.45 | 0 | 0 | 0 |
12/05/2011 |
8.33
|
18,000 | 8.39 | 8.93 | 8.27 | 0 | 0 | 0 |
11/05/2011 |
8.39
|
3,000 | 8.63 | 8.99 | 8.39 | 100 | 0 | 0.0 |
10/05/2011 |
8.63
|
20,000 | 8.51 | 9.12 | 8.51 | 0 | 0 | 0 |
09/05/2011 |
8.51
|
11,600 | 8.39 | 8.81 | 8.27 | 200 | 0 | 0.0 |
06/05/2011 |
8.39
|
12,900 | 8.27 | 8.39 | 8.14 | 0 | 0 | 0 |
05/05/2011 |
8.27
|
7,100 | 8.27 | 8.27 | 8.08 | 0 | 0 | 0 |
04/05/2011 |
8.27
|
1,100 | 8.20 | 8.27 | 8.08 | 0 | 0 | 0 |
29/04/2011 |
8.20
|
21,400 | 8.33 | 8.39 | 8.20 | 200 | 0 | 0.0 |
28/04/2011 |
8.33
|
19,300 | 8.33 | 8.39 | 8.27 | 0 | 0 | 0 |
27/04/2011 |
8.33
|
14,500 | 8.39 | 8.57 | 8.20 | 0 | 0 | 0 |
26/04/2011 |
8.39
|
45,100 | 8.45 | 8.51 | 8.27 | 0 | 0 | 0 |
25/04/2011 |
8.45
|
14,000 | 8.08 | 8.45 | 8.20 | 0 | 0 | 0 |
22/04/2011 |
8.08
|
11,700 | 8.20 | 8.20 | 7.84 | 0 | 0 | 0 |
21/04/2011 |
8.20
|
26,200 | 8.33 | 8.33 | 7.96 | 0 | 0 | 0 |
20/04/2011 |
8.33
|
13,600 | 8.45 | 8.51 | 8.33 | 0 | 0 | 0 |
19/04/2011 |
8.45
|
23,000 | 8.51 | 8.81 | 8.20 | 0 | 0 | 0 |
18/04/2011 |
8.51
|
11,600 | 8.93 | 8.93 | 8.51 | 0 | 0 | 0 |
15/04/2011 |
8.93
|
7,400 | 9.12 | 9.18 | 8.87 | 200 | 0 | 0.0 |
14/04/2011 |
9.12
|
5,000 | 9.12 | 9.12 | 8.81 | 0 | 0 | 0 |
13/04/2011 |
9.12
|
1,500 | 9.12 | 9.36 | 9.12 | 0 | 0 | 0 |
08/04/2011 |
9.12
|
7,300 | 9.18 | 9.18 | 9.06 | 0 | 0 | 0 |
07/04/2011 |
9.18
|
15,200 | 9.48 | 9.48 | 9.18 | 0 | 3,000 | -0.0 |
06/04/2011 |
9.48
|
19,200 | 9.24 | 9.48 | 9.24 | 300 | 0 | 0.0 |
05/04/2011 |
9.24
|
9,200 | 9.18 | 9.24 | 9.12 | 0 | 0 | 0 |
04/04/2011 |
9.18
|
6,600 | 9.24 | 9.24 | 9.06 | 0 | 0 | 0 |
01/04/2011 |
9.24
|
15,100 | 9.12 | 9.30 | 9.12 | 0 | 0 | 0 |
31/03/2011 |
9.12
|
8,700 | 9.24 | 9.42 | 9.12 | 0 | 0 | 0 |
30/03/2011 |
9.24
|
5,400 | 9.24 | 9.24 | 9.12 | 0 | 0 | 0 |
29/03/2011 |
9.24
|
14,100 | 9.54 | 9.54 | 9.12 | 0 | 0 | 0 |
28/03/2011 |
9.54
|
6,600 | 9.48 | 9.60 | 9.42 | 0 | 0 | 0 |
25/03/2011 |
9.48
|
25,400 | 9.66 | 9.66 | 9.36 | 0 | 0 | 0 |
24/03/2011 |
9.66
|
20,100 | 9.85 | 9.85 | 9.48 | 0 | 0 | 0 |
23/03/2011 |
9.85
|
13,700 | 9.60 | 9.85 | 9.30 | 0 | 0 | 0 |
22/03/2011 |
9.60
|
9,600 | 9.72 | 10.03 | 9.60 | 0 | 0 | 0 |
21/03/2011 |
9.72
|
35,000 | 9.66 | 10.15 | 9.72 | 0 | 3,100 | -0.1 |
18/03/2011 |
9.66
|
47,400 | 9.42 | 9.91 | 9.12 | 0 | 0 | 0 |
17/03/2011 |
9.42
|
5,500 | 9.30 | 9.42 | 9.12 | 0 | 0 | 0 |
16/03/2011 |
9.30
|
43,000 | 9.06 | 9.42 | 8.75 | 0 | 0 | 0 |
15/03/2011 |
9.06
|
46,300 | 9.48 | 9.72 | 9.06 | 0 | 0 | 0 |
14/03/2011 |
9.48
|
38,300 | 10.15 | 10.76 | 9.48 | 0 | 0 | 0 |
11/03/2011 |
10.15
|
29,400 | 9.54 | 10.15 | 9.85 | 3,100 | 0 | 0.1 |
10/03/2011 |
9.54
|
34,400 | 8.81 | 9.54 | 9.12 | 0 | 0 | 0 |
09/03/2011 |
8.81
|
21,500 | 9.24 | 9.24 | 8.81 | 0 | 0 | 0 |
08/03/2011 |
9.24
|
7,000 | 9.72 | 9.79 | 9.24 | 0 | 0 | 0 |
07/03/2011 |
9.72
|
19,500 | 9.48 | 9.85 | 9.18 | 0 | 100 | -0.0 |
04/03/2011 |
9.48
|
15,100 | 9.42 | 9.48 | 9.24 | 0 | 0 | 0 |
03/03/2011 |
9.42
|
8,100 | 9.60 | 9.66 | 9.12 | 0 | 0 | 0 |
02/03/2011 |
9.60
|
35,900 | 10.33 | 10.33 | 9.60 | 0 | 0 | 0 |
01/03/2011 |
10.33
|
6,300 | 10.39 | 10.39 | 10.09 | 0 | 0 | 0 |
28/02/2011 |
10.39
|
13,600 | 10.58 | 10.88 | 10.39 | 0 | 0 | 0 |
25/02/2011 |
10.58
|
22,100 | 9.97 | 10.58 | 10.21 | 0 | 0 | 0 |
24/02/2011 |
9.97
|
4,100 | 10.21 | 10.21 | 9.72 | 0 | 0 | 0 |
23/02/2011 |
10.21
|
29,300 | 10.03 | 10.33 | 9.79 | 0 | 0 | 0 |
22/02/2011 |
10.03
|
32,300 | 10.51 | 10.51 | 9.85 | 0 | 0 | 0 |
21/02/2011 |
10.51
|
44,400 | 11.55 | 11.55 | 10.51 | 0 | 0 | 0 |
18/02/2011 |
11.55
|
12,700 | 11.61 | 12.46 | 11.18 | 0 | 0 | 0 |
17/02/2011 |
11.61
|
2,300 | 12.09 | 12.09 | 11.61 | 0 | 0 | 0 |
16/02/2011 |
12.09
|
4,000 | 12.46 | 12.70 | 12.09 | 0 | 0 | 0 |
15/02/2011 |
12.46
|
2,700 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 |
14/02/2011 |
12.46
|
8,700 | 12.34 | 12.70 | 12.34 | 0 | 0 | 0 |
11/02/2011 |
12.34
|
5,300 | 12.52 | 12.52 | 12.34 | 0 | 0 | 0 |