Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.60 | 15.79% | 1,400 | 0 | 0 |
3.40
4.40
4.40
|
2 tháng
(2024-09-23) |
0.60 | 15.79% | 1,400 | 0 | 0 |
3.40
4.40
4.40
|
3 tháng
(2024-08-26) |
-0.10 | -2.22% | 2,800 | 0 | 0 |
3.40
4.50
4.40
|
6 tháng
(2024-05-27) |
-1.10 | -20% | 28,107 | 0 | 0 |
3.40
6.30
4.40
|
12 tháng
(2023-11-28) |
2.10 | 91.30% | 41,009 | 0 | 0 |
2.30
6.30
4.40
|
24 tháng
(2022-12-05) |
-7.30 | -62.39% | 84,902 | -600 | -0.0 |
2.30
11.70
4.40
|
36 tháng
(2021-12-08) |
-8.10 | -64.80% | 186,281 | -2,100 | -0.0 |
2.30
14.40
4.40
|
60 tháng
(2019-12-19) |
-2.50 | -36.23% | 1,974,348 | -245,800 | -1.9 |
2.30
14.50
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2011 |
6.47
|
22,100 | 6.31 | 6.70 | 6.39 | 0 | 0 | 0 |
07/09/2011 |
6.31
|
4,100 | 6.16 | 6.47 | 6.24 | 0 | 0 | 0 |
06/09/2011 |
6.16
|
1,500 | 6.24 | 6.24 | 6.16 | 0 | 0 | 0 |
05/09/2011 |
6.24
|
18,300 | 6.39 | 6.47 | 6.24 | 0 | 0 | 0 |
01/09/2011 |
6.39
|
36,800 | 6.55 | 6.55 | 6.24 | 0 | 13,100 | -0.1 |
31/08/2011 |
6.55
|
7,100 | 6.47 | 6.55 | 6.39 | 0 | 0 | 0 |
30/08/2011 |
6.47
|
16,600 | 6.47 | 6.86 | 6.31 | 0 | 0 | 0 |
29/08/2011 |
6.47
|
100 | 6.24 | 6.47 | 6.47 | 0 | 0 | 0 |
26/08/2011 |
6.24
|
2,200 | 6.47 | 6.55 | 6.24 | 0 | 0 | 0 |
25/08/2011 |
6.47
|
4,100 | 6.08 | 6.55 | 6.39 | 0 | 0 | 0 |
24/08/2011 |
6.08
|
7,500 | 6.39 | 6.63 | 6.08 | 2,000 | 0 | 0.0 |
23/08/2011 |
6.39
|
4,900 | 6.63 | 6.63 | 6.31 | 0 | 0 | 0 |
22/08/2011 |
6.63
|
500 | 6.55 | 6.86 | 6.63 | 0 | 0 | 0 |
19/08/2011 |
6.55
|
200 | 6.31 | 6.55 | 6.55 | 0 | 0 | 0 |
18/08/2011 |
6.31
|
18,000 | 6.31 | 6.55 | 6.31 | 0 | 0 | 0 |
17/08/2011 |
6.31
|
9,200 | 5.92 | 6.31 | 6.16 | 0 | 0 | 0 |
16/08/2011 |
5.92
|
5,600 | 5.92 | 6.16 | 5.85 | 0 | 0 | 0 |
15/08/2011 |
5.92
|
3,400 | 6.00 | 6.08 | 5.92 | 0 | 0 | 0 |
12/08/2011 |
6.00
|
4,600 | 6.08 | 6.08 | 6.00 | 0 | 0 | 0 |
11/08/2011 |
6.08
|
7,000 | 6.31 | 6.31 | 5.92 | 5,000 | 0 | 0.0 |
10/08/2011 |
6.31
|
300 | 5.92 | 6.31 | 6.31 | 0 | 0 | 0 |
09/08/2011 |
5.92
|
7,600 | 6.24 | 6.24 | 5.92 | 0 | 0 | 0 |
08/08/2011 |
6.24
|
300 | 6.24 | 6.47 | 6.24 | 0 | 0 | 0 |
05/08/2011 |
6.24
|
3,000 | 6.16 | 6.39 | 6.24 | 0 | 0 | 0 |
04/08/2011 |
6.16
|
7,900 | 6.08 | 6.47 | 6.16 | 0 | 0 | 0 |
03/08/2011 |
6.08
|
21,800 | 6.24 | 6.47 | 5.92 | 0 | 0 | 0 |
02/08/2011 |
6.24
|
2,100 | 6.24 | 6.39 | 6.16 | 0 | 0 | 0 |
01/08/2011 |
6.24
|
11,000 | 6.78 | 6.78 | 6.24 | 0 | 0 | 0 |
29/07/2011 |
6.78
|
800 | 6.70 | 6.78 | 6.55 | 0 | 0 | 0 |
28/07/2011 |
6.70
|
2,500 | 6.47 | 6.94 | 6.70 | 0 | 0 | 0 |
27/07/2011 |
6.47
|
2,300 | 6.47 | 6.63 | 6.47 | 0 | 0 | 0 |
26/07/2011 |
6.47
|
10,300 | 6.94 | 6.94 | 6.47 | 0 | 0 | 0 |
25/07/2011 |
6.94
|
28,600 | 7.41 | 7.41 | 6.94 | 0 | 0 | 0 |
22/07/2011 |
7.41
|
1,700 | 7.48 | 7.48 | 7.41 | 0 | 0 | 0 |
21/07/2011 |
7.48
|
3,100 | 7.48 | 7.48 | 7.41 | 0 | 0 | 0 |
20/07/2011 |
7.48
|
4,200 | 7.48 | 7.48 | 7.33 | 0 | 0 | 0 |
19/07/2011 |
7.48
|
1,200 | 7.80 | 7.80 | 7.48 | 0 | 0 | 0 |
18/07/2011 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
15/07/2011 |
7.80
|
100 | 7.72 | 7.80 | 7.80 | 0 | 0 | 0 |
14/07/2011 |
7.72
|
100 | 7.48 | 7.72 | 7.72 | 0 | 0 | 0 |
13/07/2011 |
7.48
|
4,100 | 7.48 | 7.80 | 7.41 | 0 | 0 | 0 |
12/07/2011 |
7.48
|
10,700 | 7.87 | 7.87 | 7.41 | 0 | 0 | 0 |
11/07/2011 |
7.87
|
100 | 7.72 | 7.87 | 7.87 | 0 | 0 | 0 |
08/07/2011 |
7.72
|
700 | 7.48 | 7.95 | 7.72 | 0 | 0 | 0 |
07/07/2011 |
7.48
|
2,500 | 7.80 | 7.80 | 7.25 | 0 | 0 | 0 |
06/07/2011 |
7.80
|
1,000 | 7.95 | 7.95 | 7.80 | 0 | 0 | 0 |
05/07/2011 |
7.95
|
8,300 | 7.80 | 8.18 | 7.80 | 0 | 0 | 0 |
04/07/2011 |
7.80
|
2,700 | 7.95 | 7.95 | 7.80 | 0 | 0 | 0 |
01/07/2011 |
7.95
|
9,600 | 8.42 | 8.42 | 7.95 | 0 | 0 | 0 |
30/06/2011 |
8.42
|
1,600 | 8.96 | 8.96 | 8.42 | 0 | 0 | 0 |
29/06/2011 |
8.96
|
100 | 8.73 | 8.96 | 8.96 | 0 | 0 | 0 |
28/06/2011 |
8.73
|
6,700 | 8.57 | 9.12 | 8.73 | 0 | 0 | 0 |
27/06/2011 |
8.57
|
400 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
24/06/2011 |
8.57
|
5,700 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
23/06/2011 |
8.57
|
600 | 8.81 | 8.89 | 8.57 | 0 | 0 | 0 |
22/06/2011 |
8.81
|
1,400 | 8.81 | 8.89 | 8.81 | 0 | 0 | 0 |
21/06/2011 |
8.81
|
200 | 8.50 | 8.89 | 8.81 | 0 | 0 | 0 |
20/06/2011 |
8.50
|
1,500 | 8.57 | 9.04 | 8.26 | 0 | 0 | 0 |
17/06/2011 |
8.57
|
5,400 | 9.20 | 9.28 | 8.57 | 0 | 0 | 0 |
16/06/2011 |
9.20
|
17,900 | 8.73 | 9.20 | 8.89 | 0 | 2,000 | -0.0 |
15/06/2011 |
8.73
|
5,900 | 8.65 | 9.43 | 8.73 | 0 | 0 | 0 |
14/06/2011 |
8.65
|
23,700 | 9.51 | 9.74 | 8.65 | 0 | 0 | 0 |
13/06/2011 |
9.51
|
13,100 | 9.59 | 9.59 | 9.20 | 0 | 0 | 0 |
10/06/2011 |
9.59
|
31,600 | 9.28 | 9.82 | 9.43 | 0 | 0 | 0 |
09/06/2011 |
9.28
|
6,000 | 8.89 | 9.28 | 8.50 | 0 | 0 | 0 |
08/06/2011 |
8.89
|
3,800 | 9.43 | 9.67 | 8.89 | 0 | 0 | 0 |
07/06/2011 |
9.43
|
9,500 | 9.12 | 9.74 | 9.35 | 0 | 0 | 0 |
06/06/2011 |
9.12
|
500 | 8.89 | 9.35 | 9.12 | 0 | 0 | 0 |
03/06/2011 |
8.89
|
18,300 | 8.81 | 9.35 | 8.65 | 0 | 0 | 0 |
02/06/2011 |
8.81
|
16,700 | 8.34 | 8.81 | 8.65 | 0 | 0 | 0 |
01/06/2011 |
8.34
|
13,400 | 7.87 | 8.34 | 8.11 | 0 | 0 | 0 |
31/05/2011 |
7.87
|
1,700 | 7.64 | 7.87 | 7.56 | 0 | 0 | 0 |
30/05/2011 |
7.64
|
26,900 | 8.18 | 8.50 | 7.64 | 0 | 0 | 0 |
27/05/2011 |
8.18
|
11,900 | 7.72 | 8.18 | 7.80 | 0 | 0 | 0 |
26/05/2011 |
7.72
|
4,000 | 7.25 | 7.72 | 7.64 | 0 | 0 | 0 |
25/05/2011 |
7.25
|
19,600 | 7.64 | 7.64 | 7.25 | 0 | 0 | 0 |
24/05/2011 |
7.64
|
16,900 | 8.03 | 8.03 | 7.64 | 0 | 0 | 0 |
23/05/2011 |
8.03
|
13,600 | 8.42 | 8.42 | 8.03 | 0 | 0 | 0 |
20/05/2011 |
8.42
|
12,300 | 8.42 | 8.57 | 8.26 | 0 | 100 | -0.0 |
19/05/2011 |
8.42
|
13,200 | 8.73 | 9.12 | 8.42 | 0 | 0 | 0 |
18/05/2011 |
8.73
|
2,400 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
17/05/2011 |
8.73
|
12,500 | 9.20 | 9.20 | 8.73 | 0 | 0 | 0 |
16/05/2011 |
9.20
|
4,900 | 9.35 | 9.35 | 8.89 | 0 | 0 | 0 |
13/05/2011 |
9.35
|
700 | 9.20 | 9.35 | 9.20 | 0 | 0 | 0 |
12/05/2011 |
9.20
|
20,500 | 8.96 | 9.59 | 9.20 | 0 | 0 | 0 |
11/05/2011 |
8.96
|
11,900 | 9.12 | 9.28 | 8.96 | 0 | 0 | 0 |
10/05/2011 |
9.12
|
18,100 | 9.43 | 9.43 | 8.89 | 100 | 0 | 0.0 |
09/05/2011 |
9.43
|
3,500 | 9.35 | 9.43 | 8.89 | 0 | 0 | 0 |
06/05/2011 |
9.35
|
11,500 | 9.51 | 9.74 | 9.35 | 0 | 0 | 0 |
05/05/2011 |
9.51
|
22,400 | 9.74 | 9.74 | 9.20 | 10,000 | 0 | 0.1 |
04/05/2011 |
9.74
|
100 | 9.28 | 9.74 | 9.74 | 0 | 0 | 0 |
29/04/2011 |
9.28
|
10,000 | 9.67 | 9.67 | 9.12 | 0 | 0 | 0 |
28/04/2011 |
9.67
|
14,400 | 9.74 | 9.74 | 9.20 | 0 | 0 | 0 |
27/04/2011 |
9.74
|
2,400 | 9.59 | 9.74 | 9.51 | 0 | 0 | 0 |
26/04/2011 |
9.59
|
1,600 | 10.06 | 10.06 | 9.59 | 0 | 0 | 0 |
25/04/2011 |
10.06
|
14,200 | 9.59 | 10.06 | 9.90 | 0 | 0 | 0 |
22/04/2011 |
9.59
|
1,300 | 9.67 | 9.67 | 9.35 | 0 | 0 | 0 |
21/04/2011 |
9.67
|
4,700 | 9.74 | 9.98 | 9.67 | 0 | 0 | 0 |
20/04/2011 |
9.74
|
13,500 | 9.74 | 10.06 | 9.74 | 0 | 0 | 0 |
19/04/2011 |
9.74
|
12,800 | 9.82 | 9.90 | 9.59 | 0 | 0 | 0 |