Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.21 | -5.72% | 10,504,200 | 7,200 | 0.0 |
3.39
3.69
3.46
|
2 tháng
(2024-07-22) |
-0.36 | -9.42% | 31,256,100 | -1,000 | -0.1 |
3.37
3.82
3.46
|
3 tháng
(2024-06-24) |
-0.39 | -10.13% | 47,622,800 | -5,500 | -0.1 |
3.37
3.94
3.46
|
6 tháng
(2024-03-25) |
-1.03 | -22.94% | 152,462,700 | -504,103 | -2.3 |
3.37
4.51
3.46
|
12 tháng
(2023-09-26) |
-1.04 | -23.11% | 425,677,200 | 176,597 | 0.5 |
3.37
4.96
3.46
|
24 tháng
(2022-10-03) |
-2.41 | -41.06% | 1,262,588,700 | 15,378,147 | 65.9 |
3.10
6.03
3.46
|
36 tháng
(2021-10-06) |
-3.84 | -52.60% | 2,751,750,600 | 15,991,607 | 64.1 |
3.10
17.20
3.46
|
60 tháng
(2019-10-17) |
0.63 | 22.26% | 4,547,322,440 | 2,526,877 | 34.4 |
1.84
17.20
3.46
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2011 |
6.61
|
5,210 | 6.85 | 6.92 | 6.61 | 0 | 0 | 0 |
01/07/2011 |
6.85
|
4,130 | 7.00 | 7.00 | 6.77 | 0 | 0 | 0 |
30/06/2011 |
7.00
|
62,810 | 6.85 | 7.00 | 6.61 | 0 | 0 | 0 |
29/06/2011 |
6.85
|
690 | 7.15 | 7.15 | 6.85 | 0 | 0 | 0 |
28/06/2011 |
7.15
|
41,740 | 7.08 | 7.15 | 6.77 | 0 | 0 | 0 |
27/06/2011 |
7.08
|
15,750 | 6.85 | 7.08 | 6.61 | 0 | 7,550 | -0.1 |
24/06/2011 |
6.85
|
1,050 | 6.69 | 6.85 | 6.61 | 0 | 0 | 0 |
23/06/2011 |
6.69
|
24,820 | 7.00 | 7.00 | 6.69 | 0 | 7,450 | -0.1 |
22/06/2011 |
7.00
|
2,550 | 7.08 | 7.15 | 6.92 | 0 | 0 | 0 |
21/06/2011 |
7.08
|
20,120 | 6.85 | 7.08 | 6.85 | 0 | 0 | 0 |
20/06/2011 |
6.85
|
26,070 | 6.69 | 6.92 | 6.46 | 0 | 0 | 0 |
17/06/2011 |
6.69
|
17,440 | 7.00 | 7.00 | 6.69 | 0 | 0 | 0 |
16/06/2011 |
7.00
|
33,650 | 6.77 | 7.00 | 6.46 | 10,000 | 0 | 0.1 |
15/06/2011 |
6.77
|
42,080 | 7.08 | 7.23 | 6.77 | 0 | 0 | 0 |
14/06/2011 |
7.08
|
83,060 | 7.08 | 7.38 | 6.92 | 0 | 20,360 | -0.2 |
13/06/2011 |
7.08
|
13,750 | 7.00 | 7.15 | 6.77 | 0 | 0 | 0 |
10/06/2011 |
7.00
|
47,230 | 6.69 | 7.00 | 6.92 | 0 | 0 | 0 |
09/06/2011 |
6.69
|
17,730 | 6.92 | 7.08 | 6.69 | 0 | 0 | 0 |
08/06/2011 |
6.92
|
19,540 | 6.85 | 7.08 | 6.77 | 10,000 | 0 | 0.1 |
07/06/2011 |
6.85
|
29,230 | 6.54 | 6.85 | 6.54 | 0 | 0 | 0 |
06/06/2011 |
6.54
|
900 | 6.46 | 6.61 | 6.54 | 0 | 0 | 0 |
03/06/2011 |
6.46
|
86,040 | 6.61 | 6.92 | 6.31 | 0 | 0 | 0 |
02/06/2011 |
6.61
|
73,890 | 6.31 | 6.61 | 6.31 | 10,000 | 0 | 0.1 |
01/06/2011 |
6.31
|
3,990 | 6.15 | 6.31 | 6.23 | 0 | 0 | 0 |
31/05/2011 |
6.15
|
8,550 | 6.38 | 6.38 | 6.15 | 0 | 0 | 0 |
30/05/2011 |
6.38
|
28,380 | 6.31 | 6.38 | 6.00 | 0 | 7,000 | -0.1 |
27/05/2011 |
6.31
|
48,680 | 6.31 | 6.38 | 6.00 | 0 | 0 | 0 |
26/05/2011 |
6.31
|
40,320 | 6.08 | 6.31 | 5.85 | 0 | 0 | 0 |
25/05/2011 |
6.08
|
26,360 | 6.38 | 6.38 | 6.08 | 0 | 0 | 0 |
24/05/2011 |
6.38
|
17,170 | 6.69 | 6.77 | 6.38 | 0 | 0 | 0 |
23/05/2011 |
6.69
|
30,270 | 7.00 | 7.00 | 6.69 | 10,100 | 0 | 0.1 |
20/05/2011 |
7.00
|
19,370 | 7.00 | 7.08 | 6.77 | 0 | 0 | 0 |
19/05/2011 |
7.00
|
21,300 | 7.15 | 7.31 | 6.92 | 9,000 | 0 | 0.1 |
18/05/2011 |
7.15
|
119,240 | 7.46 | 7.69 | 7.15 | 40,000 | 0 | 0.4 |
17/05/2011 |
7.46
|
16,700 | 7.69 | 7.92 | 7.46 | 0 | 0 | 0 |
16/05/2011 |
7.69
|
22,050 | 7.69 | 8.08 | 7.54 | 0 | 1,500 | -0.0 |
13/05/2011 |
7.69
|
53,920 | 8.00 | 8.00 | 7.61 | 0 | 40,000 | -0.4 |
12/05/2011 |
8.00
|
2,630 | 7.92 | 8.00 | 7.77 | 0 | 0 | 0 |
11/05/2011 |
7.92
|
44,310 | 8.23 | 8.23 | 7.85 | 7,000 | 40,000 | -0.3 |
10/05/2011 |
8.23
|
51,920 | 8.08 | 8.23 | 7.92 | 0 | 40,000 | -0.4 |
09/05/2011 |
8.08
|
80,620 | 8.46 | 8.69 | 8.08 | 10,000 | 40,000 | -0.3 |
06/05/2011 |
8.46
|
63,140 | 8.61 | 8.61 | 8.46 | 5,000 | 40,000 | -0.4 |
05/05/2011 |
8.61
|
74,480 | 9.00 | 9.00 | 8.61 | 0 | 40,000 | -0.4 |
04/05/2011 |
9.00
|
38,730 | 9.23 | 9.23 | 9.00 | 0 | 1,730 | -0.0 |
29/04/2011 |
9.23
|
39,750 | 8.92 | 9.23 | 8.92 | 0 | 0 | 0 |
28/04/2011 |
8.92
|
36,280 | 9.31 | 9.31 | 8.92 | 0 | 0 | 0 |
27/04/2011 |
9.31
|
76,140 | 9.31 | 9.46 | 9.31 | 0 | 0 | 0 |
26/04/2011 |
9.31
|
18,850 | 9.23 | 9.54 | 9.00 | 0 | 0 | 0 |
25/04/2011 |
9.23
|
12,920 | 9.00 | 9.38 | 9.00 | 8,850 | 0 | 0.1 |
22/04/2011 |
9.00
|
21,800 | 9.38 | 9.38 | 9.00 | 0 | 0 | 0 |
21/04/2011 |
9.38
|
57,970 | 9.46 | 9.54 | 9.31 | 10,000 | 0 | 0.1 |
20/04/2011 |
9.46
|
42,180 | 9.46 | 9.69 | 9.31 | 11,000 | 0 | 0.1 |
19/04/2011 |
9.46
|
32,240 | 9.61 | 9.77 | 9.46 | 8,230 | 0 | 0.1 |
18/04/2011 |
9.61
|
3,556 | 9.77 | 9.77 | 9.61 | 0 | 0 | 0 |
15/04/2011 |
9.77
|
17,600 | 9.85 | 9.85 | 9.77 | 0 | 0 | 0 |
14/04/2011 |
9.85
|
26,010 | 10.00 | 10.00 | 9.77 | 0 | 0 | 0 |
13/04/2011 |
10.00
|
16,640 | 10.00 | 10.00 | 9.77 | 0 | 0 | 0 |
08/04/2011 |
10.00
|
13,950 | 10.08 | 10.08 | 9.92 | 0 | 0 | 0 |
07/04/2011 |
10.08
|
35,910 | 10.08 | 10.15 | 10.00 | 0 | 3,000 | -0.0 |
06/04/2011 |
10.08
|
24,680 | 10.08 | 10.15 | 9.92 | 0 | 0 | 0 |
05/04/2011 |
10.08
|
28,070 | 10.08 | 10.23 | 10.00 | 0 | 6,500 | -0.1 |
04/04/2011 |
10.08
|
85,510 | 9.69 | 10.15 | 9.61 | 20,880 | 0 | 0.3 |
01/04/2011 |
9.69
|
9,410 | 9.77 | 9.85 | 9.69 | 0 | 0 | 0 |
31/03/2011 |
9.77
|
31,920 | 9.85 | 10.00 | 9.77 | 26,800 | 810 | 0.3 |
30/03/2011 |
9.85
|
13,720 | 9.77 | 9.85 | 9.69 | 0 | 0 | 0 |
29/03/2011 |
9.77
|
19,660 | 10.00 | 10.00 | 9.77 | 0 | 0 | 0 |
28/03/2011 |
10.00
|
5,220 | 9.85 | 10.00 | 9.92 | 0 | 0 | 0 |
25/03/2011 |
9.85
|
12,480 | 9.92 | 10.15 | 9.77 | 0 | 0 | 0 |
24/03/2011 |
9.92
|
48,500 | 10.00 | 10.23 | 9.85 | 0 | 0 | 0 |
23/03/2011 |
10.00
|
57,290 | 10.15 | 10.15 | 9.92 | 0 | 0 | 0 |
22/03/2011 |
10.15
|
45,770 | 10.23 | 10.23 | 10.08 | 15,000 | 0 | 0.2 |
21/03/2011 |
10.23
|
33,300 | 10.23 | 10.46 | 10.08 | 0 | 0 | 0 |
18/03/2011 |
10.23
|
70,450 | 10.15 | 10.31 | 10.15 | 4,760 | 0 | 0.1 |
17/03/2011 |
10.15
|
34,810 | 10.08 | 10.23 | 10.00 | 13,500 | 1,000 | 0.2 |
16/03/2011 |
10.08
|
38,970 | 10.08 | 10.23 | 9.92 | 25,000 | 0 | 0.3 |
15/03/2011 |
10.08
|
55,600 | 9.85 | 10.08 | 9.85 | 20,000 | 0 | 0.3 |
14/03/2011 |
9.85
|
93,680 | 10.23 | 10.23 | 9.85 | 0 | 0 | 0 |
11/03/2011 |
10.23
|
84,350 | 10.15 | 10.31 | 10.15 | 0 | 0 | 0 |
10/03/2011 |
10.15
|
78,590 | 9.85 | 10.15 | 9.69 | 0 | 0 | 0 |
09/03/2011 |
9.85
|
13,710 | 9.77 | 9.85 | 9.46 | 0 | 0 | 0 |
08/03/2011 |
9.77
|
65,280 | 9.77 | 9.92 | 9.77 | 0 | 0 | 0 |
07/03/2011 |
9.77
|
35,580 | 10.00 | 10.08 | 9.77 | 0 | 0 | 0 |
04/03/2011 |
10.00
|
35,960 | 9.85 | 10.00 | 9.69 | 0 | 0 | 0 |
03/03/2011 |
9.85
|
61,900 | 9.92 | 10.08 | 9.77 | 0 | 0 | 0 |
02/03/2011 |
9.92
|
48,910 | 10.08 | 10.15 | 9.69 | 0 | 0 | 0 |
01/03/2011 |
10.08
|
96,490 | 9.61 | 10.08 | 9.69 | 0 | 0 | 0 |
28/02/2011 |
9.61
|
99,290 | 9.61 | 9.69 | 9.54 | 0 | 0 | 0 |
25/02/2011 |
9.61
|
148,580 | 9.38 | 9.69 | 9.31 | 0 | 0 | 0 |
24/02/2011 |
9.38
|
103,990 | 9.61 | 9.69 | 9.15 | 0 | 0 | 0 |
23/02/2011 |
9.61
|
109,100 | 9.85 | 10.08 | 9.46 | 0 | 0 | 0 |
22/02/2011 |
9.85
|
26,000 | 10.23 | 10.23 | 9.85 | 1,000 | 430 | 0.0 |
21/02/2011 |
10.23
|
147,690 | 10.77 | 10.77 | 10.23 | 0 | 9,570 | -0.1 |
18/02/2011 |
10.77
|
35,760 | 11.31 | 11.31 | 10.77 | 0 | 0 | 0 |
17/02/2011 |
11.31
|
32,770 | 11.69 | 11.69 | 11.31 | 0 | 0 | 0 |
16/02/2011 |
11.69
|
210 | 11.69 | 11.69 | 11.69 | 0 | 0 | 0 |
15/02/2011 |
11.69
|
24,300 | 11.61 | 11.69 | 11.46 | 2,230 | 0 | 0.0 |
14/02/2011 |
11.61
|
47,370 | 11.77 | 11.92 | 11.54 | 500 | 0 | 0.0 |
11/02/2011 |
11.77
|
7,290 | 11.92 | 11.92 | 11.77 | 0 | 0 | 0 |
10/02/2011 |
11.92
|
9,150 | 11.69 | 12.00 | 11.92 | 0 | 0 | 0 |
09/02/2011 |
11.69
|
42,460 | 11.61 | 12.00 | 11.61 | 0 | 100 | -0.0 |