Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.21 | 5.56% | 352,700 | 0 | 0 |
3.50
4.28
3.99
|
2 tháng
(2024-09-09) |
0.26 | 6.97% | 709,100 | 0 | 0 |
3.50
4.28
3.99
|
3 tháng
(2024-08-12) |
0.01 | 0.25% | 1,154,800 | -14,100 | -0.1 |
3.50
4.28
3.99
|
6 tháng
(2024-05-13) |
-2.51 | -38.62% | 2,341,800 | -14,700 | -0.1 |
3.50
7.05
3.99
|
12 tháng
(2023-11-14) |
0.15 | 3.91% | 6,847,000 | -17,000 | -0.1 |
3.50
7.51
3.99
|
24 tháng
(2022-11-21) |
-0.34 | -7.85% | 8,797,600 | -7,600 | 0.0 |
3.50
7.51
3.99
|
36 tháng
(2021-11-24) |
-3.67 | -47.91% | 18,933,900 | -16,000 | 0.2 |
3.50
10.85
3.99
|
60 tháng
(2019-12-05) |
0.06 | 1.53% | 30,148,210 | 2,810 | 0.4 |
2.13
10.85
3.99
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/03/2011 |
6.98
|
32,900 | 7.05 | 7.05 | 6.98 | 0 | 0 | 0 |
25/03/2011 |
7.05
|
44,930 | 7.19 | 7.19 | 6.91 | 0 | 0 | 0 |
24/03/2011 |
7.19
|
35,330 | 7.05 | 7.19 | 7.05 | 0 | 0 | 0 |
23/03/2011 |
7.05
|
26,520 | 7.19 | 7.26 | 6.98 | 0 | 0 | 0 |
22/03/2011 |
7.19
|
142,700 | 6.91 | 7.26 | 6.91 | 2,000 | 0 | 0.0 |
21/03/2011 |
6.91
|
90,420 | 6.64 | 6.91 | 6.64 | 0 | 0 | 0 |
18/03/2011 |
6.64
|
18,760 | 6.57 | 6.64 | 6.37 | 0 | 0 | 0 |
17/03/2011 |
6.57
|
4,810 | 6.43 | 6.64 | 6.37 | 0 | 0 | 0 |
16/03/2011 |
6.43
|
14,030 | 6.16 | 6.43 | 6.23 | 0 | 0 | 0 |
15/03/2011 |
6.16
|
36,480 | 6.43 | 6.57 | 6.16 | 0 | 0 | 0 |
14/03/2011 |
6.43
|
53,250 | 6.71 | 6.71 | 6.43 | 1,000 | 0 | 0.0 |
11/03/2011 |
6.71
|
24,660 | 6.43 | 6.71 | 6.71 | 0 | 0 | 0 |
10/03/2011 |
6.43
|
60,120 | 6.16 | 6.43 | 6.37 | 0 | 0 | 0 |
09/03/2011 |
6.16
|
49,750 | 6.30 | 6.30 | 6.02 | 0 | 0 | 0 |
08/03/2011 |
6.30
|
29,500 | 6.43 | 6.50 | 6.30 | 0 | 0 | 0 |
07/03/2011 |
6.43
|
10,200 | 6.50 | 6.50 | 6.43 | 0 | 0 | 0 |
04/03/2011 |
6.50
|
43,350 | 6.50 | 6.64 | 6.50 | 0 | 0 | 0 |
03/03/2011 |
6.50
|
68,800 | 6.78 | 6.78 | 6.50 | 0 | 0 | 0 |
02/03/2011 |
6.78
|
35,510 | 7.12 | 7.12 | 6.78 | 0 | 0 | 0 |
01/03/2011 |
7.12
|
20,650 | 7.26 | 7.39 | 7.12 | 0 | 0 | 0 |
28/02/2011 |
7.26
|
65,570 | 7.19 | 7.53 | 7.19 | 0 | 0 | 0 |
25/02/2011 |
7.19
|
19,050 | 7.19 | 7.26 | 6.98 | 0 | 0 | 0 |
24/02/2011 |
7.19
|
52,580 | 7.26 | 7.26 | 6.91 | 0 | 0 | 0 |
23/02/2011 |
7.26
|
173,580 | 7.12 | 7.46 | 7.12 | 0 | 0 | 0 |
22/02/2011 |
7.12
|
49,150 | 7.32 | 7.32 | 7.05 | 0 | 0 | 0 |
21/02/2011 |
7.32
|
81,210 | 7.67 | 7.67 | 7.32 | 0 | 0 | 0 |
18/02/2011 |
7.67
|
29,530 | 7.87 | 8.01 | 7.67 | 0 | 0 | 0 |
17/02/2011 |
7.87
|
57,680 | 8.01 | 8.01 | 7.67 | 0 | 0 | 0 |
16/02/2011 |
8.01
|
16,140 | 8.21 | 8.21 | 8.01 | 0 | 0 | 0 |
15/02/2011 |
8.21
|
172,850 | 8.49 | 8.49 | 8.08 | 0 | 0 | 0 |
14/02/2011 |
8.49
|
21,220 | 8.56 | 8.69 | 8.28 | 0 | 0 | 0 |
11/02/2011 |
8.56
|
17,650 | 8.56 | 8.62 | 8.21 | 0 | 0 | 0 |
10/02/2011 |
8.56
|
17,720 | 8.56 | 8.62 | 8.49 | 0 | 0 | 0 |
09/02/2011 |
8.56
|
71,590 | 8.76 | 8.90 | 8.35 | 0 | 0 | 0 |
08/02/2011 |
8.76
|
32,910 | 8.90 | 9.24 | 8.76 | 0 | 0 | 0 |
28/01/2011 |
8.90
|
36,930 | 9.03 | 9.17 | 8.83 | 0 | 0 | 0 |
27/01/2011 |
9.03
|
57,090 | 8.83 | 9.10 | 8.76 | 0 | 0 | 0 |
26/01/2011 |
8.83
|
108,590 | 8.83 | 8.97 | 8.56 | 0 | 0 | 0 |
25/01/2011 |
8.83
|
216,610 | 9.24 | 9.51 | 8.83 | 0 | 0 | 0 |
24/01/2011 |
9.24
|
61,430 | 9.72 | 9.72 | 9.24 | 0 | 0 | 0 |
21/01/2011 |
9.72
|
55,920 | 9.99 | 10.20 | 9.65 | 30 | 0 | 0.0 |
20/01/2011 |
9.99
|
86,530 | 9.65 | 9.99 | 9.31 | 0 | 0 | 0 |
19/01/2011 |
9.65
|
36,510 | 9.65 | 9.86 | 9.24 | 0 | 0 | 0 |
18/01/2011 |
9.65
|
220,360 | 9.31 | 9.72 | 9.17 | 0 | 0 | 0 |
17/01/2011 |
9.31
|
119,660 | 8.90 | 9.31 | 9.24 | 0 | 0 | 0 |
14/01/2011 |
8.90
|
36,930 | 9.17 | 9.38 | 8.90 | 0 | 0 | 0 |
13/01/2011 |
9.17
|
9,080 | 9.31 | 9.58 | 9.17 | 0 | 0 | 0 |
12/01/2011 |
9.31
|
15,470 | 9.03 | 9.31 | 8.83 | 0 | 0 | 0 |
11/01/2011 |
9.03
|
84,400 | 9.31 | 9.31 | 8.90 | 0 | 0 | 0 |
10/01/2011 |
9.31
|
22,610 | 9.58 | 9.92 | 9.31 | 0 | 0 | 0 |
07/01/2011 |
9.58
|
27,080 | 9.65 | 9.99 | 9.58 | 0 | 0 | 0 |
06/01/2011 |
9.65
|
15,600 | 9.92 | 9.99 | 9.65 | 0 | 0 | 0 |
05/01/2011 |
9.92
|
3,010 | 10.06 | 10.06 | 9.65 | 0 | 0 | 0 |
04/01/2011 |
10.06
|
29,180 | 9.79 | 10.20 | 9.79 | 0 | 0 | 0 |
31/12/2010 |
9.79
|
29,250 | 10.06 | 10.27 | 9.79 | 1,000 | 0 | 0.0 |
30/12/2010 |
10.06
|
260,750 | 10.47 | 10.47 | 9.99 | 0 | 0 | 0 |
29/12/2010 |
10.47
|
141,840 | 10.47 | 10.47 | 9.99 | 1,000 | 0 | 0.0 |
28/12/2010 |
10.47
|
45,420 | 10.13 | 10.54 | 9.79 | 0 | 0 | 0 |
27/12/2010 |
10.13
|
8,870 | 9.92 | 10.27 | 9.58 | 0 | 0 | 0 |
24/12/2010 |
9.92
|
26,990 | 9.72 | 9.92 | 9.72 | 0 | 0 | 0 |
23/12/2010 |
9.72
|
74,750 | 10.13 | 10.13 | 9.72 | 0 | 0 | 0 |
22/12/2010 |
10.13
|
87,090 | 10.54 | 10.88 | 10.06 | 14,680 | 0 | 0.2 |
21/12/2010 |
10.54
|
32,300 | 10.61 | 10.88 | 10.27 | 0 | 0 | 0 |
20/12/2010 |
10.61
|
50,020 | 11.09 | 11.50 | 10.61 | 1,000 | 0 | 0.0 |
17/12/2010 |
11.09
|
153,230 | 10.68 | 11.16 | 10.34 | 0 | 0 | 0 |
16/12/2010 |
10.68
|
724,670 | 10.20 | 10.68 | 9.72 | 1,000 | 0 | 0.0 |
15/12/2010 |
10.20
|
103,480 | 10.68 | 11.02 | 10.20 | 1,000 | 0 | 0.0 |
14/12/2010 |
10.68
|
96,730 | 11.23 | 11.57 | 10.68 | 1,000 | 0 | 0.0 |
13/12/2010 |
11.23
|
247,030 | 10.75 | 11.23 | 11.16 | 1,000 | 0 | 0.0 |
10/12/2010 |
10.75
|
155,360 | 10.27 | 10.75 | 10.34 | 0 | 0 | 0 |
09/12/2010 |
10.27
|
55,450 | 10.06 | 10.27 | 9.58 | 0 | 5,000 | -0.1 |
08/12/2010 |
10.06
|
48,930 | 10.54 | 10.54 | 10.06 | 1,000 | 0 | 0.0 |
07/12/2010 |
10.54
|
73,660 | 11.09 | 11.16 | 10.54 | 0 | 2,000 | -0.0 |
06/12/2010 |
11.09
|
149,270 | 10.61 | 11.09 | 10.81 | 0 | 0 | 0 |
03/12/2010 |
10.61
|
232,770 | 10.13 | 10.61 | 10.13 | 1,000 | 0 | 0.0 |
02/12/2010 |
10.13
|
35,680 | 9.92 | 10.20 | 9.58 | 0 | 0 | 0 |
01/12/2010 |
9.92
|
68,680 | 9.92 | 10.13 | 9.45 | 0 | 0 | 0 |
30/11/2010 |
9.92
|
124,370 | 9.51 | 9.92 | 9.79 | 6,000 | 0 | 0.1 |
29/11/2010 |
9.51
|
25,190 | 9.17 | 9.51 | 9.38 | 0 | 0 | 0 |
26/11/2010 |
9.17
|
35,180 | 8.76 | 9.17 | 8.56 | 0 | 0 | 0 |
25/11/2010 |
8.76
|
71,850 | 8.35 | 8.76 | 8.62 | 0 | 0 | 0 |
24/11/2010 |
8.35
|
14,400 | 8.35 | 8.42 | 7.94 | 0 | 0 | 0 |
23/11/2010 |
8.35
|
5,600 | 8.21 | 8.35 | 8.28 | 0 | 0 | 0 |
22/11/2010 |
8.21
|
20,410 | 8.21 | 8.42 | 7.80 | 0 | 0 | 0 |
19/11/2010 |
8.21
|
28,340 | 8.62 | 8.76 | 8.21 | 0 | 0 | 0 |
18/11/2010 |
8.62
|
21,330 | 8.62 | 8.97 | 8.56 | 0 | 0 | 0 |
17/11/2010 |
8.62
|
35,030 | 8.56 | 8.69 | 8.21 | 0 | 0 | 0 |
16/11/2010 |
8.56
|
93,220 | 8.62 | 8.97 | 8.21 | 0 | 0 | 0 |
15/11/2010 |
8.62
|
6,850 | 9.03 | 9.03 | 8.62 | 0 | 0 | 0 |
12/11/2010 |
9.03
|
17,120 | 9.45 | 9.45 | 9.03 | 0 | 0 | 0 |
11/11/2010 |
9.45
|
43,470 | 9.92 | 9.92 | 9.45 | 0 | 0 | 0 |
10/11/2010 |
9.92
|
12,820 | 9.79 | 10.06 | 9.92 | 0 | 0 | 0 |
09/11/2010 |
9.79
|
45,680 | 10.27 | 10.34 | 9.79 | 0 | 0 | 0 |
08/11/2010 |
10.27
|
24,770 | 10.75 | 10.75 | 10.27 | 0 | 0 | 0 |
05/11/2010 |
10.75
|
41,940 | 10.61 | 10.95 | 10.68 | 0 | 0 | 0 |
04/11/2010 |
10.61
|
17,380 | 10.20 | 10.68 | 9.99 | 0 | 0 | 0 |
03/11/2010 |
10.20
|
36,350 | 10.68 | 10.81 | 10.20 | 0 | 0 | 0 |
02/11/2010 |
10.68
|
71,480 | 11.16 | 11.16 | 10.61 | 0 | 0 | 0 |
01/11/2010 |
11.16
|
21,750 | 11.70 | 11.70 | 11.16 | 0 | 0 | 0 |
29/10/2010 |
11.70
|
59,730 | 11.84 | 11.84 | 11.50 | 0 | 0 | 0 |