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) |
-1 | -7.75% | 11,900 | 0 | 0 |
11.50
12.90
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 93,800 | -6,600 | -0.1 |
11.10
13.30
11.90
|
3 tháng
(2024-06-24) |
-4.20 | -26.09% | 620,400 | -11,300 | -0.2 |
11.10
17.50
11.90
|
6 tháng
(2024-03-25) |
-1.10 | -8.46% | 1,032,001 | 6,800 | 0.0 |
10.40
17.50
11.90
|
12 tháng
(2023-09-28) |
0.90 | 8.18% | 1,388,165 | 19,700 | 0.2 |
8.80
17.50
11.90
|
24 tháng
(2022-10-03) |
5.10 | 75% | 1,928,882 | 20,900 | 0.2 |
5.60
17.50
11.90
|
36 tháng
(2021-10-06) |
-0.10 | -0.83% | 2,508,151 | 20,901 | 0.2 |
5.60
17.50
11.90
|
60 tháng
(2019-10-17) |
7.90 | 197.50% | 3,691,129 | 20,901 | 0.2 |
2.30
17.90
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/06/2011 |
8.27
|
54,800 | 8.54 | 8.60 | 8.07 | 0 | 0 | 0 |
21/06/2011 |
8.54
|
12,000 | 8.00 | 8.60 | 8.07 | 0 | 0 | 0 |
20/06/2011 |
8.00
|
63,300 | 8.27 | 8.34 | 8.00 | 0 | 0 | 0 |
17/06/2011 |
8.27
|
49,700 | 8.74 | 8.74 | 8.27 | 0 | 0 | 0 |
16/06/2011 |
8.74
|
99,200 | 8.27 | 8.81 | 7.74 | 0 | 100 | -0.0 |
15/06/2011 |
8.27
|
223,400 | 8.54 | 8.54 | 8.27 | 0 | 0 | 0 |
14/06/2011 |
8.54
|
77,400 | 9.01 | 9.21 | 8.47 | 0 | 0 | 0 |
13/06/2011 |
9.01
|
47,000 | 8.81 | 9.14 | 8.81 | 0 | 0 | 0 |
10/06/2011 |
8.81
|
181,000 | 8.34 | 8.81 | 8.67 | 0 | 900 | -0.0 |
09/06/2011 |
8.34
|
90,500 | 7.67 | 8.34 | 7.80 | 0 | 0 | 0 |
08/06/2011 |
7.67
|
42,100 | 7.67 | 8.07 | 7.40 | 0 | 0 | 0 |
07/06/2011 |
7.67
|
55,100 | 7.34 | 7.67 | 7.54 | 0 | 0 | 0 |
06/06/2011 |
7.34
|
31,700 | 7.67 | 7.67 | 7.20 | 0 | 0 | 0 |
03/06/2011 |
7.67
|
73,000 | 7.80 | 8.27 | 7.40 | 0 | 0 | 0 |
02/06/2011 |
7.80
|
81,400 | 7.34 | 7.80 | 7.67 | 0 | 0 | 0 |
01/06/2011 |
7.34
|
50,500 | 6.94 | 7.34 | 7.20 | 0 | 0 | 0 |
31/05/2011 |
6.94
|
14,300 | 6.87 | 7.00 | 6.74 | 0 | 0 | 0 |
30/05/2011 |
6.87
|
17,600 | 7.27 | 7.67 | 6.87 | 0 | 0 | 0 |
27/05/2011 |
7.27
|
79,500 | 7.40 | 7.60 | 6.74 | 0 | 0 | 0 |
26/05/2011 |
7.40
|
170,200 | 7.40 | 7.87 | 6.94 | 0 | 0 | 0 |
25/05/2011 |
7.40
|
87,300 | 7.94 | 7.94 | 7.40 | 0 | 0 | 0 |
24/05/2011 |
7.94
|
53,400 | 8.40 | 8.40 | 7.94 | 0 | 0 | 0 |
23/05/2011 |
8.40
|
59,600 | 9.01 | 9.01 | 8.34 | 0 | 0 | 0 |
20/05/2011 |
9.01
|
16,500 | 8.94 | 9.07 | 8.81 | 0 | 0 | 0 |
19/05/2011 |
8.94
|
36,400 | 8.87 | 9.41 | 8.94 | 0 | 0 | 0 |
18/05/2011 |
8.87
|
40,500 | 9.07 | 9.14 | 8.87 | 0 | 0 | 0 |
17/05/2011 |
9.07
|
26,700 | 9.27 | 9.27 | 9.07 | 0 | 0 | 0 |
16/05/2011 |
9.27
|
35,900 | 9.67 | 9.67 | 9.27 | 0 | 0 | 0 |
13/05/2011 |
9.67
|
1,200 | 9.47 | 9.67 | 9.67 | 0 | 0 | 0 |
12/05/2011 |
9.47
|
10,900 | 9.81 | 9.81 | 9.41 | 0 | 0 | 0 |
11/05/2011 |
9.81
|
29,200 | 10.01 | 10.01 | 9.47 | 0 | 0 | 0 |
10/05/2011 |
10.01
|
57,400 | 9.81 | 10.27 | 9.81 | 0 | 0 | 0 |
09/05/2011 |
9.81
|
74,800 | 9.47 | 9.81 | 9.34 | 0 | 0 | 0 |
06/05/2011 |
9.47
|
55,700 | 9.01 | 9.47 | 9.01 | 0 | 0 | 0 |
05/05/2011 |
9.01
|
3,100 | 9.27 | 9.67 | 9.01 | 0 | 0 | 0 |
04/05/2011 |
9.27
|
28,300 | 9.07 | 9.27 | 9.01 | 0 | 0 | 0 |
29/04/2011 |
9.07
|
46,900 | 9.14 | 9.27 | 9.01 | 0 | 0 | 0 |
28/04/2011 |
9.14
|
47,900 | 9.34 | 9.41 | 9.14 | 0 | 0 | 0 |
27/04/2011 |
9.34
|
9,000 | 9.27 | 9.47 | 9.34 | 0 | 0 | 0 |
26/04/2011 |
9.27
|
26,600 | 9.81 | 9.81 | 9.27 | 0 | 0 | 0 |
25/04/2011 |
9.81
|
55,100 | 9.61 | 9.81 | 9.34 | 0 | 3,000 | -0.0 |
22/04/2011 |
9.61
|
34,400 | 9.27 | 9.61 | 9.01 | 0 | 0 | 0 |
21/04/2011 |
9.27
|
47,500 | 9.54 | 9.61 | 9.21 | 0 | 0 | 0 |
20/04/2011 |
9.54
|
38,900 | 9.74 | 9.94 | 9.54 | 0 | 0 | 0 |
19/04/2011 |
9.74
|
13,000 | 9.67 | 9.94 | 9.61 | 0 | 0 | 0 |
18/04/2011 |
9.67
|
36,100 | 10.14 | 10.14 | 9.67 | 0 | 0 | 0 |
15/04/2011 |
10.14
|
14,100 | 10.07 | 10.47 | 10.07 | 0 | 0 | 0 |
14/04/2011 |
10.07
|
23,600 | 10.67 | 10.94 | 10.07 | 0 | 0 | 0 |
13/04/2011 |
10.67
|
81,200 | 10.94 | 11.14 | 10.07 | 0 | 0 | 0 |
08/04/2011 |
10.94
|
27,900 | 10.87 | 10.94 | 10.67 | 0 | 0 | 0 |
07/04/2011 |
10.87
|
58,700 | 11.01 | 11.34 | 10.74 | 0 | 0 | 0 |
06/04/2011 |
11.01
|
11,600 | 10.54 | 11.07 | 10.74 | 0 | 0 | 0 |
05/04/2011 |
10.54
|
55,800 | 10.81 | 10.81 | 10.54 | 0 | 0 | 0 |
04/04/2011 |
10.81
|
41,500 | 10.81 | 11.01 | 10.61 | 0 | 0 | 0 |
01/04/2011 |
10.81
|
12,500 | 11.14 | 11.14 | 10.81 | 0 | 0 | 0 |
31/03/2011 |
11.14
|
40,000 | 10.94 | 11.41 | 11.01 | 0 | 0 | 0 |
30/03/2011 |
10.94
|
26,800 | 11.01 | 11.27 | 10.81 | 0 | 0 | 0 |
29/03/2011 |
11.01
|
81,000 | 11.27 | 11.34 | 10.94 | 0 | 0 | 0 |
28/03/2011 |
11.27
|
48,400 | 11.67 | 11.67 | 11.27 | 0 | 0 | 0 |
25/03/2011 |
11.67
|
105,300 | 12.07 | 12.67 | 11.61 | 0 | 0 | 0 |
24/03/2011 |
12.07
|
89,000 | 11.74 | 12.61 | 11.81 | 0 | 0 | 0 |
23/03/2011 |
11.74
|
45,200 | 12.07 | 12.34 | 11.61 | 0 | 0 | 0 |
22/03/2011 |
12.07
|
339,400 | 11.01 | 12.07 | 11.27 | 0 | 0 | 0 |
21/03/2011 |
11.01
|
101,200 | 11.41 | 11.61 | 11.01 | 0 | 0 | 0 |
18/03/2011 |
11.41
|
55,700 | 10.81 | 11.41 | 10.87 | 0 | 0 | 0 |
17/03/2011 |
10.81
|
40,000 | 10.87 | 10.87 | 10.54 | 0 | 0 | 0 |
16/03/2011 |
10.87
|
47,300 | 10.74 | 11.07 | 10.34 | 0 | 0 | 0 |
15/03/2011 |
10.74
|
105,300 | 11.41 | 11.41 | 10.67 | 0 | 0 | 0 |
14/03/2011 |
11.41
|
52,300 | 12.01 | 12.01 | 11.41 | 0 | 0 | 0 |
11/03/2011 |
12.01
|
170,000 | 11.81 | 12.61 | 11.87 | 0 | 8,900 | -0.2 |
10/03/2011 |
11.81
|
78,900 | 11.41 | 11.81 | 11.14 | 0 | 0 | 0 |
09/03/2011 |
11.41
|
200,400 | 10.67 | 11.41 | 10.07 | 0 | 0 | 0 |
08/03/2011 |
10.67
|
160,900 | 10.07 | 10.67 | 10.21 | 0 | 0 | 0 |
07/03/2011 |
10.07
|
37,700 | 10.01 | 10.14 | 9.87 | 0 | 0 | 0 |
04/03/2011 |
10.01
|
34,600 | 9.94 | 10.34 | 9.94 | 0 | 0 | 0 |
03/03/2011 |
9.94
|
84,900 | 10.01 | 10.14 | 9.67 | 0 | 0 | 0 |
02/03/2011 |
10.01
|
133,300 | 10.41 | 10.41 | 9.94 | 0 | 0 | 0 |
01/03/2011 |
10.41
|
23,100 | 10.61 | 10.67 | 10.41 | 0 | 0 | 0 |
28/02/2011 |
10.61
|
30,200 | 11.07 | 11.07 | 10.14 | 0 | 0 | 0 |
25/02/2011 |
11.07
|
48,100 | 10.54 | 11.07 | 10.54 | 0 | 0 | 0 |
24/02/2011 |
10.54
|
52,700 | 11.34 | 11.34 | 10.41 | 0 | 0 | 0 |
23/02/2011 |
11.34
|
39,600 | 11.01 | 11.47 | 10.87 | 0 | 0 | 0 |
22/02/2011 |
11.01
|
128,700 | 11.41 | 11.41 | 10.74 | 0 | 0 | 0 |
21/02/2011 |
11.41
|
43,500 | 12.07 | 12.47 | 11.41 | 0 | 0 | 0 |
18/02/2011 |
12.07
|
42,400 | 12.41 | 12.41 | 12.01 | 0 | 0 | 0 |
17/02/2011 |
12.41
|
36,000 | 13.21 | 13.21 | 12.34 | 0 | 0 | 0 |
16/02/2011 |
13.21
|
36,400 | 13.34 | 13.34 | 13.01 | 0 | 0 | 0 |
15/02/2011 |
13.34
|
54,100 | 13.54 | 13.54 | 13.21 | 0 | 0 | 0 |
14/02/2011 |
13.54
|
66,700 | 14.01 | 14.01 | 13.41 | 0 | 0 | 0 |
11/02/2011 |
14.01
|
34,100 | 13.61 | 14.01 | 13.41 | 0 | 0 | 0 |
10/02/2011 |
13.61
|
9,200 | 13.94 | 13.94 | 13.54 | 0 | 0 | 0 |
09/02/2011 |
13.94
|
42,000 | 14.01 | 14.21 | 13.67 | 0 | 0 | 0 |
08/02/2011 |
14.01
|
17,100 | 14.34 | 14.34 | 13.54 | 0 | 0 | 0 |
28/01/2011 |
14.34
|
34,700 | 14.74 | 14.74 | 13.94 | 0 | 0 | 0 |
27/01/2011 |
14.74
|
109,700 | 14.01 | 14.74 | 14.27 | 0 | 0 | 0 |
26/01/2011 |
14.01
|
30,700 | 13.81 | 14.27 | 13.74 | 0 | 0 | 0 |
25/01/2011 |
13.81
|
63,500 | 13.94 | 13.94 | 13.34 | 0 | 0 | 0 |
24/01/2011 |
13.94
|
176,400 | 14.68 | 14.68 | 13.94 | 0 | 0 | 0 |
21/01/2011 |
14.68
|
22,700 | 14.41 | 15.21 | 14.48 | 0 | 0 | 0 |
20/01/2011 |
14.41
|
107,200 | 14.94 | 15.21 | 14.41 | 0 | 0 | 0 |