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) |
-0.35 | -4.09% | 48,700 | 513 | 0.0 |
8.18
8.55
8.20
|
2 tháng
(2024-07-22) |
-0.19 | -2.26% | 241,400 | -24,087 | -0.2 |
8.16
9.36
8.20
|
3 tháng
(2024-06-21) |
-0.10 | -1.20% | 862,600 | -52,197 | -0.5 |
8.16
10
8.20
|
6 tháng
(2024-03-25) |
-0.63 | -7.13% | 1,388,500 | -87,587 | -0.8 |
8.16
10
8.20
|
12 tháng
(2023-09-25) |
-0.64 | -7.24% | 3,124,800 | -157,287 | -1.4 |
7.90
10
8.20
|
24 tháng
(2022-09-30) |
-1.80 | -18% | 9,740,700 | -109,557 | -0.9 |
6.32
10.50
8.20
|
36 tháng
(2021-10-05) |
-5.20 | -38.81% | 40,053,200 | 48,043 | 1.6 |
6.32
18.15
8.20
|
60 tháng
(2019-10-16) |
-14.10 | -63.23% | 154,465,010 | 235,643 | 3.8 |
6.32
22.50
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2011 |
14.92
|
101,230 | 15.01 | 15.01 | 14.92 | 0 | 0 | 0 |
30/06/2011 |
15.01
|
1,060 | 14.83 | 15.01 | 15.01 | 0 | 0 | 0 |
29/06/2011 |
14.83
|
117,030 | 15.01 | 15.29 | 14.83 | 10,000 | 0 | 0.2 |
28/06/2011 |
15.01
|
530 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
27/06/2011 |
15.01
|
690 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
24/06/2011 |
15.01
|
1,100 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
23/06/2011 |
15.01
|
30 | 15.01 | 15.01 | 15.01 | 0 | 0 | 0 |
22/06/2011 |
15.01
|
1,530 | 14.74 | 15.01 | 14.83 | 0 | 0 | 0 |
21/06/2011 |
14.74
|
100 | 15.48 | 15.48 | 14.74 | 0 | 0 | 0 |
20/06/2011 |
15.48
|
2,300 | 15.48 | 15.48 | 14.74 | 0 | 0 | 0 |
17/06/2011 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
16/06/2011 |
15.48
|
1,100 | 15.76 | 15.76 | 15.29 | 800 | 0 | 0.0 |
15/06/2011 |
15.76
|
100 | 15.38 | 15.76 | 15.76 | 0 | 0 | 0 |
14/06/2011 |
15.38
|
5,600 | 15.48 | 15.48 | 14.83 | 0 | 0 | 0 |
13/06/2011 |
15.48
|
3,150 | 15.66 | 15.66 | 15.11 | 0 | 0 | 0 |
10/06/2011 |
15.66
|
1,500 | 15.76 | 15.76 | 15.66 | 0 | 0 | 0 |
09/06/2011 |
15.76
|
100 | 15.66 | 15.76 | 15.76 | 0 | 0 | 0 |
08/06/2011 |
15.66
|
1,100 | 15.66 | 16.22 | 15.66 | 0 | 0 | 0 |
07/06/2011 |
15.66
|
5,300 | 15.57 | 15.66 | 15.01 | 0 | 0 | 0 |
06/06/2011 |
15.57
|
2,800 | 15.48 | 15.76 | 15.57 | 0 | 0 | 0 |
03/06/2011 |
15.48
|
150 | 15.57 | 15.57 | 14.83 | 0 | 0 | 0 |
02/06/2011 |
15.57
|
9,100 | 15.57 | 15.57 | 15.48 | 0 | 0 | 0 |
01/06/2011 |
15.57
|
0 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 |
31/05/2011 |
15.57
|
2,500 | 15.76 | 15.76 | 15.11 | 0 | 0 | 0 |
30/05/2011 |
15.76
|
5,500 | 15.57 | 15.76 | 15.76 | 0 | 0 | 0 |
27/05/2011 |
15.57
|
600 | 15.66 | 15.66 | 15.38 | 0 | 0 | 0 |
26/05/2011 |
15.66
|
13,520 | 15.66 | 15.66 | 15.38 | 0 | 0 | 0 |
25/05/2011 |
15.66
|
3,000 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
24/05/2011 |
15.66
|
2,100 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 |
23/05/2011 |
15.66
|
6,000 | 15.76 | 15.76 | 15.66 | 0 | 0 | 0 |
20/05/2011 |
15.76
|
5,000 | 15.76 | 15.76 | 15.66 | 0 | 0 | 0 |
19/05/2011 |
15.76
|
18,000 | 15.57 | 15.76 | 15.57 | 0 | 0 | 0 |
18/05/2011 |
15.57
|
9,000 | 15.57 | 15.57 | 15.38 | 0 | 0 | 0 |
17/05/2011 |
15.57
|
13,990 | 15.48 | 15.57 | 15.48 | 0 | 0 | 0 |
16/05/2011 |
15.48
|
19,000 | 15.48 | 15.48 | 15.38 | 0 | 0 | 0 |
13/05/2011 |
15.48
|
25,000 | 15.48 | 15.57 | 15.48 | 0 | 0 | 0 |
12/05/2011 |
15.48
|
6,500 | 15.57 | 15.57 | 14.92 | 0 | 0 | 0 |
11/05/2011 |
15.57
|
11,700 | 15.48 | 15.57 | 14.92 | 0 | 0 | 0 |
10/05/2011 |
15.48
|
27,990 | 15.57 | 15.57 | 14.92 | 0 | 5,000 | -0.1 |
09/05/2011 |
15.57
|
58,840 | 15.01 | 15.57 | 14.74 | 0 | 3,000 | -0.0 |
06/05/2011 |
15.01
|
31,000 | 14.83 | 15.01 | 14.37 | 0 | 3,800 | -0.1 |
05/05/2011 |
14.83
|
10,000 | 14.64 | 14.83 | 14.83 | 0 | 0 | 0 |
04/05/2011 |
14.64
|
11,500 | 14.46 | 14.83 | 14.64 | 0 | 8,200 | -0.1 |
29/04/2011 |
14.46
|
11,500 | 14.27 | 14.83 | 14.46 | 0 | 5,000 | -0.1 |
28/04/2011 |
14.27
|
5,450 | 14.09 | 14.27 | 13.53 | 0 | 0 | 0 |
27/04/2011 |
14.09
|
12,350 | 14.74 | 14.74 | 14.09 | 0 | 0 | 0 |
26/04/2011 |
14.74
|
16,000 | 14.83 | 14.83 | 14.64 | 0 | 8,000 | -0.1 |
25/04/2011 |
14.83
|
7,000 | 14.37 | 14.83 | 14.37 | 0 | 5,000 | -0.1 |
22/04/2011 |
14.37
|
3,500 | 14.37 | 14.37 | 14.37 | 0 | 2,000 | -0.0 |
21/04/2011 |
14.37
|
81,690 | 13.72 | 14.37 | 13.07 | 0 | 15,000 | -0.2 |
20/04/2011 |
13.72
|
36,500 | 13.72 | 13.72 | 13.07 | 0 | 5,000 | -0.1 |
19/04/2011 |
13.72
|
21,200 | 13.90 | 13.90 | 13.25 | 0 | 0 | 0 |
18/04/2011 |
13.90
|
3,317 | 13.99 | 13.99 | 13.90 | 0 | 5,000 | -0.1 |
15/04/2011 |
13.99
|
25,000 | 13.99 | 14.09 | 13.99 | 0 | 4,000 | -0.1 |
14/04/2011 |
13.99
|
8,000 | 14.64 | 14.64 | 13.99 | 0 | 6,000 | -0.1 |
13/04/2011 |
14.64
|
2,000 | 14.64 | 14.64 | 14.09 | 0 | 0 | 0 |
08/04/2011 |
14.64
|
2,000 | 13.99 | 14.64 | 14.64 | 0 | 0 | 0 |
07/04/2011 |
13.99
|
18,000 | 14.18 | 14.18 | 13.81 | 0 | 0 | 0 |
06/04/2011 |
14.18
|
12,900 | 14.18 | 14.18 | 13.90 | 0 | 0 | 0 |
05/04/2011 |
14.18
|
22,660 | 14.64 | 14.64 | 13.99 | 0 | 1,900 | -0.0 |
04/04/2011 |
14.64
|
14,000 | 15.20 | 15.20 | 14.46 | 0 | 0 | 0 |
01/04/2011 |
15.20
|
7,000 | 15.20 | 15.20 | 14.46 | 0 | 0 | 0 |
31/03/2011 |
15.20
|
12,450 | 14.83 | 15.29 | 14.09 | 0 | 3,000 | -0.0 |
30/03/2011 |
14.83
|
1,700 | 14.83 | 14.83 | 14.83 | 0 | 1,000 | -0.0 |
29/03/2011 |
14.83
|
16,890 | 14.55 | 14.83 | 13.90 | 0 | 15,890 | -0.2 |
28/03/2011 |
14.55
|
33,000 | 15.29 | 15.29 | 14.55 | 0 | 33,000 | -0.5 |
25/03/2011 |
15.29
|
0 | 15.29 | 15.29 | 15.29 | 0 | 0 | 0 |
24/03/2011 |
15.29
|
31,000 | 15.29 | 15.38 | 14.64 | 0 | 19,000 | -0.3 |
23/03/2011 |
15.29
|
86,000 | 15.76 | 15.76 | 15.11 | 0 | 0 | 0 |
22/03/2011 |
15.76
|
10,060 | 15.94 | 15.94 | 15.20 | 0 | 5,000 | -0.1 |
21/03/2011 |
15.94
|
0 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 |
18/03/2011 |
15.94
|
7,000 | 16.13 | 16.13 | 15.94 | 0 | 7,000 | -0.1 |
17/03/2011 |
16.13
|
0 | 16.13 | 16.13 | 16.13 | 0 | 0 | 0 |
16/03/2011 |
16.13
|
10,500 | 16.22 | 16.22 | 15.48 | 0 | 10,000 | -0.2 |
15/03/2011 |
16.22
|
10,700 | 16.40 | 16.40 | 15.66 | 0 | 0 | 0 |
14/03/2011 |
16.40
|
7,570 | 16.59 | 16.59 | 15.85 | 0 | 1,800 | -0.0 |
11/03/2011 |
16.59
|
13,300 | 16.40 | 16.68 | 15.76 | 0 | 0 | 0 |
10/03/2011 |
16.40
|
5,600 | 16.03 | 16.68 | 16.03 | 0 | 0 | 0 |
09/03/2011 |
16.03
|
3,000 | 15.57 | 16.03 | 14.83 | 0 | 0 | 0 |
08/03/2011 |
15.57
|
4,360 | 15.29 | 15.76 | 14.55 | 1,000 | 0 | 0.0 |
07/03/2011 |
15.29
|
55,010 | 15.38 | 15.38 | 15.01 | 0 | 0 | 0 |
04/03/2011 |
15.38
|
75,760 | 15.38 | 15.57 | 15.20 | 0 | 0 | 0 |
03/03/2011 |
15.38
|
77,210 | 15.38 | 15.38 | 15.11 | 0 | 0 | 0 |
02/03/2011 |
15.38
|
69,050 | 15.57 | 15.57 | 15.38 | 0 | 0 | 0 |
01/03/2011 |
15.57
|
10 | 14.83 | 15.57 | 15.57 | 0 | 0 | 0 |
28/02/2011 |
14.83
|
28,130 | 14.64 | 14.92 | 14.64 | 0 | 0 | 0 |
25/02/2011 |
14.64
|
30,000 | 14.83 | 14.83 | 14.64 | 0 | 0 | 0 |
24/02/2011 |
14.83
|
4,000 | 14.83 | 14.83 | 14.74 | 0 | 0 | 0 |
23/02/2011 |
14.83
|
13,000 | 14.37 | 14.83 | 14.37 | 0 | 0 | 0 |
22/02/2011 |
14.37
|
1,010 | 14.37 | 14.55 | 14.37 | 0 | 0 | 0 |
21/02/2011 |
14.37
|
61,960 | 15.11 | 15.11 | 14.37 | 0 | 0 | 0 |
18/02/2011 |
15.11
|
54,260 | 15.48 | 15.48 | 15.11 | 0 | 0 | 0 |
17/02/2011 |
15.48
|
68,470 | 15.57 | 15.57 | 15.38 | 0 | 0 | 0 |
16/02/2011 |
15.57
|
20,500 | 15.20 | 15.66 | 15.29 | 0 | 0 | 0 |
15/02/2011 |
15.20
|
35,300 | 14.64 | 15.29 | 14.83 | 0 | 0 | 0 |
14/02/2011 |
14.64
|
25,850 | 14.37 | 14.74 | 14.55 | 0 | 0 | 0 |
11/02/2011 |
14.37
|
5,810 | 14.46 | 14.46 | 14.09 | 0 | 0 | 0 |
10/02/2011 |
14.46
|
34,010 | 14.37 | 14.46 | 14.37 | 0 | 0 | 0 |
09/02/2011 |
14.37
|
65,980 | 14.37 | 14.46 | 14.37 | 0 | 0 | 0 |
08/02/2011 |
14.37
|
200 | 14.27 | 14.37 | 14.37 | 0 | 0 | 0 |