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) |
1.60 | 15.69% | 17,900 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-24) |
2.05 | 21.03% | 42,200 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-26) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-10-03) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-06) |
2.78 | 30.82% | 633,500 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-17) |
0.64 | 5.70% | 995,070 | -21,803 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/01/2011 |
5.63
|
25,950 | 5.63 | 5.63 | 5.49 | 0 | 0 | 0 |
20/01/2011 |
5.63
|
10,700 | 5.56 | 5.76 | 5.56 | 0 | 0 | 0 |
19/01/2011 |
5.56
|
10,890 | 5.63 | 5.76 | 5.56 | 0 | 0 | 0 |
18/01/2011 |
5.63
|
16,910 | 5.63 | 5.63 | 5.56 | 0 | 0 | 0 |
17/01/2011 |
5.63
|
14,480 | 5.63 | 5.76 | 5.56 | 0 | 0 | 0 |
14/01/2011 |
5.63
|
13,160 | 5.63 | 5.69 | 5.56 | 0 | 0 | 0 |
13/01/2011 |
5.63
|
128,340 | 5.63 | 5.76 | 5.56 | 0 | 0 | 0 |
12/01/2011 |
5.63
|
3,290 | 5.56 | 5.76 | 5.49 | 0 | 0 | 0 |
11/01/2011 |
5.56
|
15,730 | 5.69 | 5.76 | 5.56 | 0 | 0 | 0 |
10/01/2011 |
5.69
|
14,180 | 5.96 | 5.96 | 5.69 | 0 | 0 | 0 |
07/01/2011 |
5.96
|
142,260 | 5.82 | 5.96 | 5.63 | 0 | 0 | 0 |
06/01/2011 |
5.82
|
3,810 | 5.96 | 5.96 | 5.76 | 0 | 0 | 0 |
05/01/2011 |
5.96
|
7,940 | 6.02 | 6.02 | 5.76 | 0 | 0 | 0 |
04/01/2011 |
6.02
|
58,920 | 5.89 | 6.16 | 5.82 | 0 | 0 | 0 |
31/12/2010 |
5.89
|
160,230 | 5.89 | 5.89 | 5.63 | 0 | 0 | 0 |
30/12/2010 |
5.89
|
24,950 | 5.89 | 5.89 | 5.63 | 0 | 0 | 0 |
29/12/2010 |
5.89
|
44,540 | 5.96 | 5.96 | 5.89 | 0 | 0 | 0 |
28/12/2010 |
5.96
|
11,050 | 5.76 | 5.96 | 5.63 | 0 | 0 | 0 |
27/12/2010 |
5.76
|
16,130 | 5.96 | 5.96 | 5.76 | 0 | 0 | 0 |
24/12/2010 |
5.96
|
71,530 | 5.89 | 5.96 | 5.63 | 0 | 0 | 0 |
23/12/2010 |
5.89
|
3,470 | 5.76 | 5.96 | 5.63 | 0 | 0 | 0 |
22/12/2010 |
5.76
|
8,420 | 5.89 | 6.02 | 5.63 | 0 | 0 | 0 |
21/12/2010 |
5.89
|
29,920 | 5.76 | 5.96 | 5.69 | 18,270 | 0 | 0.2 |
20/12/2010 |
5.76
|
21,310 | 5.96 | 6.02 | 5.76 | 0 | 0 | 0 |
17/12/2010 |
5.96
|
20,820 | 5.82 | 6.09 | 5.82 | 0 | 0 | 0 |
16/12/2010 |
5.82
|
13,080 | 5.96 | 5.96 | 5.69 | 0 | 0 | 0 |
15/12/2010 |
5.96
|
33,600 | 6.22 | 6.29 | 5.96 | 0 | 0 | 0 |
14/12/2010 |
6.22
|
98,200 | 6.35 | 6.49 | 6.09 | 0 | 5,000 | -0.0 |
13/12/2010 |
6.35
|
173,230 | 6.09 | 6.35 | 6.22 | 0 | 100,350 | -1.0 |
10/12/2010 |
6.09
|
24,390 | 6.02 | 6.16 | 6.02 | 0 | 22,650 | -0.2 |
09/12/2010 |
6.02
|
5,200 | 5.89 | 6.02 | 5.76 | 0 | 0 | 0 |
08/12/2010 |
5.89
|
62,410 | 6.16 | 6.16 | 5.89 | 0 | 0 | 0 |
07/12/2010 |
6.16
|
55,980 | 6.42 | 6.42 | 6.16 | 0 | 0 | 0 |
06/12/2010 |
6.42
|
128,070 | 6.29 | 6.55 | 6.09 | 15,000 | 0 | 0.1 |
03/12/2010 |
6.29
|
60,800 | 6.02 | 6.29 | 5.89 | 0 | 0 | 0 |
02/12/2010 |
6.02
|
64,280 | 5.82 | 6.02 | 5.63 | 0 | 0 | 0 |
01/12/2010 |
5.82
|
15,480 | 5.89 | 6.09 | 5.63 | 0 | 0 | 0 |
30/11/2010 |
5.89
|
56,170 | 5.63 | 5.89 | 5.76 | 10,000 | 0 | 0.1 |
29/11/2010 |
5.63
|
5,850 | 5.76 | 5.96 | 5.63 | 0 | 0 | 0 |
26/11/2010 |
5.76
|
3,350 | 5.69 | 5.96 | 5.69 | 0 | 0 | 0 |
25/11/2010 |
5.69
|
41,920 | 5.43 | 5.69 | 5.56 | 0 | 0 | 0 |
24/11/2010 |
5.43
|
31,350 | 5.56 | 5.76 | 5.30 | 0 | 0 | 0 |
23/11/2010 |
5.56
|
7,080 | 5.43 | 5.69 | 5.36 | 0 | 0 | 0 |
22/11/2010 |
5.43
|
5,520 | 5.63 | 5.76 | 5.43 | 0 | 0 | 0 |
19/11/2010 |
5.63
|
11,860 | 5.63 | 5.89 | 5.49 | 0 | 0 | 0 |
18/11/2010 |
5.63
|
30,910 | 5.36 | 5.63 | 5.63 | 0 | 0 | 0 |
17/11/2010 |
5.36
|
22,890 | 5.36 | 5.43 | 5.30 | 0 | 0 | 0 |
16/11/2010 |
5.36
|
32,610 | 5.63 | 5.63 | 5.36 | 0 | 0 | 0 |
15/11/2010 |
5.63
|
10,230 | 5.76 | 5.76 | 5.56 | 0 | 0 | 0 |
12/11/2010 |
5.76
|
29,770 | 6.02 | 6.02 | 5.76 | 0 | 0 | 0 |
11/11/2010 |
6.02
|
3,510 | 6.22 | 6.29 | 5.96 | 0 | 0 | 0 |
10/11/2010 |
6.22
|
13,760 | 6.02 | 6.22 | 6.09 | 0 | 0 | 0 |
09/11/2010 |
6.02
|
20,050 | 6.16 | 6.16 | 5.96 | 0 | 0 | 0 |
08/11/2010 |
6.16
|
16,940 | 6.42 | 6.42 | 6.16 | 0 | 0 | 0 |
05/11/2010 |
6.42
|
57,810 | 6.42 | 6.42 | 6.16 | 0 | 0 | 0 |
04/11/2010 |
6.42
|
61,750 | 6.29 | 6.42 | 6.22 | 0 | 0 | 0 |
03/11/2010 |
6.29
|
18,360 | 6.29 | 6.29 | 6.09 | 0 | 0 | 0 |
02/11/2010 |
6.29
|
24,020 | 6.29 | 6.29 | 6.16 | 0 | 0 | 0 |
01/11/2010 |
6.29
|
8,770 | 6.29 | 6.29 | 6.16 | 0 | 0 | 0 |
29/10/2010 |
6.29
|
12,360 | 6.22 | 6.35 | 6.29 | 0 | 0 | 0 |
28/10/2010 |
6.22
|
12,620 | 6.22 | 6.29 | 6.09 | 0 | 0 | 0 |
27/10/2010 |
6.22
|
11,260 | 6.42 | 6.55 | 6.22 | 0 | 0 | 0 |
26/10/2010 |
6.42
|
3,280 | 6.29 | 6.55 | 6.35 | 0 | 0 | 0 |
25/10/2010 |
6.29
|
1,570 | 6.29 | 6.29 | 6.16 | 0 | 0 | 0 |
22/10/2010 |
6.29
|
30,000 | 6.29 | 6.42 | 6.16 | 25,000 | 0 | 0.2 |
21/10/2010 |
6.29
|
45,250 | 6.22 | 6.29 | 6.16 | 0 | 0 | 0 |
20/10/2010 |
6.22
|
26,990 | 6.35 | 6.55 | 6.09 | 190 | 0 | 0.0 |
19/10/2010 |
6.35
|
70,180 | 6.69 | 6.69 | 6.35 | 0 | 0 | 0 |
18/10/2010 |
6.69
|
30,250 | 6.62 | 6.75 | 6.62 | 0 | 0 | 0 |
15/10/2010 |
6.62
|
4,630 | 6.69 | 6.75 | 6.62 | 0 | 0 | 0 |
14/10/2010 |
6.69
|
9,110 | 6.62 | 6.69 | 6.69 | 0 | 0 | 0 |
13/10/2010 |
6.62
|
36,670 | 6.42 | 6.69 | 6.49 | 0 | 0 | 0 |
12/10/2010 |
6.42
|
15,200 | 6.62 | 6.62 | 6.42 | 0 | 0 | 0 |
11/10/2010 |
6.62
|
32,520 | 6.82 | 6.82 | 6.62 | 0 | 0 | 0 |
08/10/2010 |
6.82
|
6,800 | 6.82 | 6.88 | 6.69 | 0 | 0 | 0 |
07/10/2010 |
6.82
|
35,630 | 6.82 | 6.95 | 6.62 | 0 | 0 | 0 |
06/10/2010 |
6.82
|
12,510 | 6.82 | 6.95 | 6.62 | 0 | 0 | 0 |
05/10/2010 |
6.82
|
11,650 | 6.82 | 6.82 | 6.49 | 0 | 2,720 | -0.0 |
04/10/2010 |
6.82
|
60,310 | 6.88 | 6.88 | 6.62 | 0 | 0 | 0 |
01/10/2010 |
6.88
|
23,520 | 6.75 | 6.95 | 6.75 | 0 | 0 | 0 |
30/09/2010 |
6.75
|
52,780 | 6.95 | 6.95 | 6.75 | 0 | 0 | 0 |
29/09/2010 |
6.95
|
70,470 | 6.82 | 6.95 | 6.75 | 0 | 0 | 0 |
28/09/2010 |
6.82
|
21,100 | 6.82 | 7.02 | 6.75 | 0 | 0 | 0 |
27/09/2010 |
6.82
|
36,430 | 6.82 | 6.95 | 6.82 | 0 | 0 | 0 |
24/09/2010 |
6.82
|
106,740 | 6.82 | 6.88 | 6.69 | 0 | 0 | 0 |
23/09/2010 |
6.82
|
33,130 | 6.88 | 6.88 | 6.69 | 0 | 0 | 0 |
22/09/2010 |
6.88
|
74,340 | 6.95 | 6.95 | 6.82 | 0 | 0 | 0 |
21/09/2010 |
6.95
|
38,560 | 6.95 | 6.95 | 6.82 | 0 | 0 | 0 |
20/09/2010 |
6.95
|
88,200 | 6.95 | 7.15 | 6.95 | 0 | 0 | 0 |
17/09/2010 |
6.95
|
51,330 | 6.88 | 7.02 | 6.88 | 0 | 0 | 0 |
16/09/2010 |
6.88
|
35,320 | 6.95 | 7.02 | 6.82 | 0 | 0 | 0 |
15/09/2010 |
6.95
|
33,410 | 7.08 | 7.15 | 6.82 | 0 | 0 | 0 |
14/09/2010 |
7.08
|
48,570 | 6.95 | 7.08 | 6.95 | 0 | 0 | 0 |
13/09/2010 |
6.95
|
18,120 | 6.95 | 6.95 | 6.82 | 0 | 100 | -0.0 |
10/09/2010 |
6.95
|
117,180 | 7.28 | 7.41 | 6.95 | 0 | 0 | 0 |
09/09/2010 |
7.28
|
181,160 | 6.95 | 7.28 | 6.95 | 0 | 0 | 0 |
08/09/2010 |
6.95
|
113,180 | 6.95 | 6.95 | 6.69 | 0 | 0 | 0 |
07/09/2010 |
6.95
|
34,900 | 7.08 | 7.15 | 6.95 | 0 | 0 | 0 |
06/09/2010 |
7.08
|
119,030 | 6.95 | 7.28 | 6.95 | 0 | 0 | 0 |
01/09/2010 |
6.95
|
67,080 | 7.21 | 7.21 | 6.95 | 0 | 0 | 0 |