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) |
-0.40 | -5.71% | 16,700 | 0 | 0 |
6.50
7.30
6.60
|
2 tháng
(2024-07-22) |
0.10 | 1.54% | 38,700 | 0 | -0 |
6.40
7.30
6.60
|
3 tháng
(2024-06-21) |
0 | 0% | 121,600 | -100 | -0.0 |
6.40
7.30
6.60
|
6 tháng
(2024-03-25) |
-0.40 | -5.71% | 175,900 | -100 | -0.0 |
6.40
7.30
6.60
|
12 tháng
(2023-09-25) |
-0.60 | -8.33% | 315,500 | -110 | -0.0 |
6.40
7.50
6.60
|
24 tháng
(2022-09-30) |
-1.70 | -20.48% | 865,890 | -8,610 | -0.1 |
6.40
11.90
6.60
|
36 tháng
(2021-10-05) |
-11.80 | -64.13% | 4,368,296 | -8,610 | -0.1 |
6.40
19.50
6.60
|
60 tháng
(2019-10-16) |
-2.20 | -25% | 27,026,400 | -46,905 | -0.3 |
6.40
19.50
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
10.70
|
834,500 | 10.34 | 10.70 | 10.43 | 0 | 0 | 0 |
04/07/2011 |
10.34
|
595,400 | 10.07 | 10.43 | 9.80 | 20,000 | 0 | 0.2 |
01/07/2011 |
10.07
|
1,007,100 | 10.43 | 10.43 | 9.89 | 0 | 0 | 0 |
30/06/2011 |
10.43
|
795,200 | 10.79 | 10.88 | 10.25 | 0 | 0 | 0 |
29/06/2011 |
10.79
|
702,600 | 10.88 | 10.98 | 10.52 | 0 | 0 | 0 |
28/06/2011 |
10.88
|
856,900 | 11.25 | 11.34 | 10.79 | 0 | 0 | 0 |
27/06/2011 |
11.25
|
520,100 | 11.34 | 11.52 | 11.07 | 0 | 0 | 0 |
24/06/2011 |
11.34
|
613,200 | 11.07 | 11.43 | 10.98 | 0 | 0 | 0 |
23/06/2011 |
11.07
|
664,100 | 11.34 | 11.52 | 10.88 | 0 | 0 | 0 |
22/06/2011 |
11.34
|
1,172,100 | 11.70 | 11.97 | 11.25 | 0 | 0 | 0 |
21/06/2011 |
11.70
|
1,259,500 | 10.98 | 11.79 | 10.88 | 0 | 100,000 | -1.2 |
20/06/2011 |
10.98
|
1,730,600 | 11.70 | 11.70 | 10.98 | 10,000 | 50,000 | -0.5 |
17/06/2011 |
11.70
|
2,139,000 | 12.43 | 12.52 | 11.70 | 0 | 0 | 0 |
16/06/2011 |
12.43
|
1,703,900 | 12.34 | 12.88 | 11.79 | 0 | 0 | 0 |
15/06/2011 |
12.34
|
2,082,200 | 12.70 | 12.79 | 12.34 | 0 | 0 | 0 |
14/06/2011 |
12.70
|
3,907,900 | 12.97 | 13.88 | 12.34 | 100,000 | 0 | 1.5 |
13/06/2011 |
12.97
|
2,437,700 | 12.15 | 12.97 | 12.79 | 50,000 | 0 | 0.7 |
10/06/2011 |
12.15
|
444,400 | 11.70 | 12.15 | 12.15 | 0 | 0 | 0 |
09/06/2011 |
11.70
|
2,752,800 | 10.88 | 11.70 | 10.52 | 8,200 | 0 | 0.1 |
08/06/2011 |
10.88
|
1,637,800 | 11.25 | 11.43 | 10.79 | 0 | 0 | 0 |
07/06/2011 |
11.25
|
2,341,700 | 10.70 | 11.25 | 10.70 | 0 | 0 | 0 |
06/06/2011 |
10.70
|
1,686,100 | 10.88 | 10.88 | 10.43 | 0 | 0 | 0 |
03/06/2011 |
10.88
|
2,806,700 | 10.70 | 11.43 | 10.52 | 0 | 295,800 | -3.5 |
02/06/2011 |
10.70
|
469,800 | 10.25 | 10.70 | 10.43 | 0 | 0 | 0 |
01/06/2011 |
10.25
|
1,101,700 | 9.61 | 10.25 | 9.07 | 0 | 0 | 0 |
31/05/2011 |
9.61
|
1,711,000 | 10.07 | 10.07 | 9.61 | 0 | 0 | 0 |
30/05/2011 |
10.07
|
791,600 | 10.88 | 10.88 | 10.07 | 0 | 0 | 0 |
27/05/2011 |
10.88
|
1,037,500 | 10.70 | 10.88 | 10.25 | 0 | 40,000 | -0.5 |
26/05/2011 |
10.70
|
2,500,000 | 10.61 | 11.34 | 9.89 | 0 | 90,000 | -1.0 |
25/05/2011 |
10.61
|
745,700 | 11.25 | 11.25 | 10.61 | 0 | 40,000 | -0.5 |
24/05/2011 |
11.25
|
1,023,700 | 11.97 | 12.24 | 11.25 | 0 | 800 | -0.0 |
23/05/2011 |
11.97
|
1,875,000 | 12.70 | 12.97 | 11.97 | 0 | 0 | 0 |
20/05/2011 |
12.70
|
1,062,600 | 12.97 | 13.06 | 12.61 | 0 | 0 | 0 |
19/05/2011 |
12.97
|
677,500 | 12.97 | 13.24 | 12.70 | 0 | 0 | 0 |
18/05/2011 |
12.97
|
1,068,700 | 12.97 | 13.24 | 12.61 | 0 | 0 | 0 |
17/05/2011 |
12.97
|
927,900 | 13.42 | 13.42 | 12.88 | 0 | 0 | 0 |
16/05/2011 |
13.42
|
811,400 | 13.61 | 13.70 | 13.33 | 0 | 0 | 0 |
13/05/2011 |
13.61
|
569,700 | 13.70 | 13.79 | 12.88 | 0 | 0 | 0 |
12/05/2011 |
13.70
|
593,000 | 13.79 | 13.88 | 13.61 | 0 | 0 | 0 |
11/05/2011 |
13.79
|
687,300 | 13.97 | 13.97 | 13.61 | 0 | 0 | 0 |
10/05/2011 |
13.97
|
917,800 | 14.24 | 14.42 | 13.88 | 0 | 0 | 0 |
09/05/2011 |
14.24
|
1,429,900 | 13.97 | 14.51 | 13.97 | 0 | 0 | 0 |
06/05/2011 |
13.97
|
860,200 | 13.70 | 13.97 | 13.61 | 0 | 0 | 0 |
05/05/2011 |
13.70
|
606,700 | 14.06 | 14.15 | 13.61 | 0 | 0 | 0 |
04/05/2011 |
14.06
|
1,308,600 | 14.06 | 14.60 | 13.97 | 120,000 | 0 | 1.9 |
29/04/2011 |
14.06
|
1,602,800 | 13.61 | 14.33 | 13.33 | 206,000 | 0 | 3.2 |
28/04/2011 |
13.61
|
955,100 | 13.70 | 13.79 | 13.51 | 100,000 | 0 | 1.5 |
27/04/2011 |
13.70
|
713,900 | 13.51 | 14.06 | 13.42 | 0 | 0 | 0 |
26/04/2011 |
13.51
|
1,369,200 | 14.06 | 14.33 | 13.42 | 0 | 0 | 0 |
25/04/2011 |
14.06
|
1,259,100 | 13.42 | 14.06 | 13.24 | 0 | 0 | 0 |
22/04/2011 |
13.42
|
1,294,200 | 13.42 | 13.61 | 12.70 | 0 | 0 | 0 |
21/04/2011 |
13.42
|
740,300 | 13.79 | 13.79 | 13.15 | 0 | 0 | 0 |
20/04/2011 |
13.79
|
714,900 | 13.79 | 13.97 | 13.61 | 0 | 0 | 0 |
19/04/2011 |
13.79
|
1,055,100 | 13.61 | 14.06 | 13.42 | 0 | 0 | 0 |
18/04/2011 |
13.61
|
924,200 | 14.06 | 14.15 | 13.33 | 0 | 0 | 0 |
15/04/2011 |
14.06
|
1,156,500 | 14.42 | 14.42 | 13.88 | 1,000 | 0 | 0.0 |
14/04/2011 |
14.42
|
683,400 | 14.51 | 14.69 | 14.33 | 0 | 0 | 0 |
13/04/2011 |
14.51
|
709,200 | 14.69 | 14.78 | 14.42 | 0 | 0 | 0 |
08/04/2011 |
14.69
|
776,300 | 14.97 | 14.97 | 14.60 | 0 | 0 | 0 |
07/04/2011 |
14.97
|
1,042,900 | 15.33 | 15.78 | 14.78 | 0 | 0 | 0 |
06/04/2011 |
15.33
|
1,249,100 | 14.69 | 15.33 | 14.69 | 0 | 0 | 0 |
05/04/2011 |
14.69
|
1,169,100 | 14.15 | 14.69 | 14.06 | 0 | 0 | 0 |
04/04/2011 |
14.15
|
722,600 | 14.51 | 14.60 | 13.97 | 0 | 0 | 0 |
01/04/2011 |
14.51
|
752,700 | 14.88 | 15.06 | 14.42 | 0 | 0 | 0 |
31/03/2011 |
14.88
|
998,700 | 15.15 | 15.42 | 14.88 | 0 | 0 | 0 |
30/03/2011 |
15.15
|
1,309,400 | 15.24 | 15.24 | 14.33 | 0 | 7,000 | -0.1 |
29/03/2011 |
15.24
|
2,065,700 | 15.87 | 16.15 | 14.97 | 0 | 10,000 | -0.2 |
28/03/2011 |
15.87
|
835,600 | 15.78 | 16.51 | 15.78 | 0 | 0 | 0 |
25/03/2011 |
15.78
|
1,604,000 | 16.05 | 16.42 | 15.51 | 0 | 2,300 | -0.0 |
24/03/2011 |
16.05
|
1,438,400 | 16.60 | 16.87 | 16.05 | 0 | 0 | 0 |
23/03/2011 |
16.60
|
1,462,600 | 15.78 | 16.78 | 15.60 | 0 | 4,000 | -0.1 |
22/03/2011 |
15.78
|
2,120,600 | 16.42 | 16.87 | 15.78 | 0 | 0 | 0 |
21/03/2011 |
16.42
|
2,007,000 | 17.14 | 17.78 | 16.33 | 0 | 10,000 | -0.2 |
18/03/2011 |
17.14
|
2,720,300 | 16.69 | 17.41 | 15.96 | 2,700 | 0 | 0.0 |
17/03/2011 |
16.69
|
1,486,200 | 16.05 | 16.78 | 15.87 | 0 | 0 | 0 |
16/03/2011 |
16.05
|
1,862,800 | 14.97 | 16.05 | 15.06 | 10,000 | 0 | 0.2 |
15/03/2011 |
14.97
|
1,886,900 | 14.97 | 15.87 | 14.33 | 0 | 0 | 0 |
14/03/2011 |
14.97
|
5,173,800 | 14.42 | 15.42 | 14.51 | 10,000 | 0 | 0.2 |
11/03/2011 |
14.42
|
148,200 | 13.61 | 14.42 | 14.42 | 0 | 0 | 0 |
10/03/2011 |
13.61
|
635,900 | 12.79 | 13.61 | 12.88 | 0 | 0 | 0 |
09/03/2011 |
12.79
|
1,368,200 | 13.06 | 13.15 | 12.52 | 0 | 0 | 0 |
08/03/2011 |
13.06
|
807,000 | 13.61 | 13.88 | 12.97 | 0 | 10,000 | -0.1 |
07/03/2011 |
13.61
|
750,900 | 13.61 | 13.79 | 13.33 | 0 | 0 | 0 |
04/03/2011 |
13.61
|
1,347,000 | 13.51 | 13.79 | 12.97 | 0 | 0 | 0 |
03/03/2011 |
13.51
|
1,415,700 | 14.33 | 14.33 | 13.42 | 100 | 0 | 0.0 |
02/03/2011 |
14.33
|
1,838,100 | 15.24 | 15.24 | 14.33 | 10,400 | 0 | 0.2 |
01/03/2011 |
15.24
|
637,100 | 15.69 | 15.78 | 15.06 | 0 | 0 | 0 |
28/02/2011 |
15.69
|
866,200 | 16.24 | 16.42 | 15.51 | 0 | 0 | 0 |
25/02/2011 |
16.24
|
775,700 | 15.69 | 16.24 | 15.24 | 0 | 0 | 0 |
24/02/2011 |
15.69
|
1,033,000 | 16.33 | 16.78 | 14.97 | 0 | 0 | 0 |
23/02/2011 |
16.33
|
1,025,800 | 15.60 | 16.33 | 15.60 | 0 | 0 | 0 |
22/02/2011 |
15.60
|
2,537,600 | 16.51 | 16.51 | 15.51 | 0 | 25,400 | -0.4 |
21/02/2011 |
16.51
|
1,607,600 | 17.51 | 17.51 | 16.51 | 0 | 0 | 0 |
18/02/2011 |
17.51
|
1,169,600 | 17.69 | 18.05 | 17.41 | 3,000 | 0 | 0.1 |
17/02/2011 |
17.69
|
966,700 | 18.32 | 18.32 | 17.60 | 0 | 0 | 0 |
16/02/2011 |
18.32
|
757,200 | 18.41 | 18.78 | 18.14 | 0 | 0 | 0 |
15/02/2011 |
18.41
|
903,200 | 18.59 | 18.78 | 18.14 | 1,000 | 0 | 0.0 |
14/02/2011 |
18.59
|
968,100 | 19.05 | 19.05 | 18.50 | 0 | 0 | 0 |
11/02/2011 |
19.05
|
1,112,500 | 18.87 | 19.41 | 18.59 | 0 | 0 | 0 |
10/02/2011 |
18.87
|
651,900 | 18.87 | 19.23 | 18.50 | 0 | 10,000 | -0.2 |