Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.20 | -2.90% | 715,100 | 133 | 0.0 |
6.70
6.90
6.70
|
2 tháng
(2024-09-13) |
-0.20 | -2.90% | 1,442,500 | 9,633 | 0.1 |
6.70
7
6.70
|
3 tháng
(2024-08-14) |
-0.30 | -4.29% | 2,730,400 | 47,530 | 0.3 |
6.70
7.30
6.70
|
6 tháng
(2024-05-16) |
-1.15 | -14.62% | 8,791,200 | 205,875 | 1.6 |
6.70
8.49
6.70
|
12 tháng
(2023-11-20) |
-1.60 | -19.31% | 12,752,100 | 561,175 | 4.9 |
6.70
8.67
6.70
|
24 tháng
(2022-11-23) |
0.51 | 8.17% | 48,637,041 | 1,589,875 | 14.5 |
6.02
9.95
6.70
|
36 tháng
(2021-11-29) |
-6.17 | -47.92% | 144,898,379 | 2,273,670 | 21.9 |
4.87
16.58
6.70
|
60 tháng
(2019-12-09) |
-0.21 | -3% | 241,785,644 | 2,258,260 | 21.5 |
4.87
16.58
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/04/2011 |
7.54
|
899,300 | 8.05 | 8.05 | 7.54 | 0 | 0 | 0 |
01/04/2011 |
8.05
|
332,700 | 8.26 | 8.31 | 7.95 | 3,600 | 0 | 0.1 |
31/03/2011 |
8.26
|
527,900 | 8.57 | 8.98 | 8.05 | 0 | 0 | 0 |
30/03/2011 |
8.57
|
776,700 | 8.16 | 8.57 | 8.21 | 0 | 0 | 0 |
29/03/2011 |
8.16
|
1,545,300 | 7.54 | 8.16 | 7.44 | 0 | 0 | 0 |
28/03/2011 |
7.54
|
479,200 | 8.05 | 8.31 | 7.54 | 0 | 0 | 0 |
25/03/2011 |
8.05
|
573,400 | 7.85 | 8.21 | 7.69 | 0 | 500 | -0.0 |
24/03/2011 |
7.85
|
1,116,300 | 7.33 | 7.85 | 7.39 | 0 | 0 | 0 |
23/03/2011 |
7.33
|
1,850,500 | 6.87 | 7.33 | 7.23 | 500 | 0 | 0.0 |
22/03/2011 |
6.87
|
481,400 | 6.46 | 6.87 | 6.87 | 0 | 5,300 | -0.1 |
21/03/2011 |
6.46
|
44,600 | 6.05 | 6.46 | 6.46 | 0 | 0 | 0 |
18/03/2011 |
6.05
|
80,700 | 5.74 | 6.05 | 6.05 | 0 | 0 | 0 |
17/03/2011 |
5.74
|
127,800 | 5.59 | 5.80 | 5.59 | 0 | 0 | 0 |
16/03/2011 |
5.59
|
69,100 | 5.54 | 5.64 | 5.44 | 0 | 0 | 0 |
15/03/2011 |
5.54
|
76,800 | 5.44 | 5.64 | 5.39 | 0 | 0 | 0 |
14/03/2011 |
5.44
|
132,100 | 5.80 | 5.80 | 5.44 | 0 | 0 | 0 |
11/03/2011 |
5.80
|
167,700 | 5.49 | 5.80 | 5.69 | 0 | 0 | 0 |
10/03/2011 |
5.49
|
126,100 | 5.18 | 5.49 | 5.28 | 0 | 0 | 0 |
09/03/2011 |
5.18
|
106,900 | 5.39 | 5.39 | 5.13 | 0 | 0 | 0 |
08/03/2011 |
5.39
|
89,100 | 5.44 | 5.59 | 5.39 | 0 | 0 | 0 |
07/03/2011 |
5.44
|
43,800 | 5.44 | 5.54 | 5.33 | 0 | 0 | 0 |
04/03/2011 |
5.44
|
92,200 | 5.18 | 5.49 | 5.28 | 0 | 0 | 0 |
03/03/2011 |
5.18
|
89,900 | 5.44 | 5.44 | 5.18 | 0 | 0 | 0 |
02/03/2011 |
5.44
|
101,400 | 5.69 | 5.69 | 5.39 | 5,300 | 0 | 0.1 |
01/03/2011 |
5.69
|
23,300 | 5.90 | 5.90 | 5.64 | 0 | 0 | 0 |
28/02/2011 |
5.90
|
68,800 | 6.16 | 6.16 | 5.80 | 0 | 0 | 0 |
25/02/2011 |
6.16
|
213,200 | 5.95 | 6.21 | 6.00 | 1,900 | 0 | 0.0 |
24/02/2011 |
5.95
|
233,500 | 5.74 | 5.95 | 5.44 | 0 | 0 | 0 |
23/02/2011 |
5.74
|
155,400 | 5.44 | 5.74 | 5.13 | 0 | 0 | 0 |
22/02/2011 |
5.44
|
239,600 | 5.69 | 5.69 | 5.39 | 0 | 0 | 0 |
21/02/2011 |
5.69
|
115,500 | 6.00 | 6.10 | 5.69 | 10,000 | 0 | 0.1 |
18/02/2011 |
6.00
|
31,900 | 6.05 | 6.26 | 5.95 | 0 | 0 | 0 |
17/02/2011 |
6.05
|
40,600 | 6.16 | 6.26 | 6.05 | 0 | 0 | 0 |
16/02/2011 |
6.16
|
193,900 | 6.46 | 6.62 | 6.16 | 0 | 0 | 0 |
15/02/2011 |
6.46
|
21,200 | 6.51 | 6.62 | 6.41 | 0 | 700 | -0.0 |
14/02/2011 |
6.51
|
36,200 | 6.51 | 6.57 | 6.36 | 0 | 0 | 0 |
11/02/2011 |
6.51
|
25,700 | 6.51 | 6.62 | 6.46 | 0 | 0 | 0 |
10/02/2011 |
6.51
|
24,000 | 6.51 | 6.67 | 6.36 | 0 | 0 | 0 |
09/02/2011 |
6.51
|
69,200 | 6.41 | 6.72 | 6.51 | 0 | 0 | 0 |
08/02/2011 |
6.41
|
22,200 | 6.41 | 6.57 | 6.41 | 0 | 0 | 0 |
28/01/2011 |
6.41
|
22,000 | 6.36 | 6.57 | 6.31 | 300 | 0 | 0.0 |
27/01/2011 |
6.36
|
18,900 | 6.31 | 6.41 | 6.31 | 0 | 0 | 0 |
26/01/2011 |
6.31
|
39,300 | 6.21 | 6.36 | 6.16 | 100 | 0 | 0.0 |
25/01/2011 |
6.21
|
61,900 | 6.31 | 6.41 | 6.16 | 300 | 0 | 0.0 |
24/01/2011 |
6.31
|
45,600 | 6.51 | 6.51 | 6.26 | 300 | 0 | 0.0 |
21/01/2011 |
6.51
|
78,900 | 6.57 | 6.62 | 6.46 | 5,000 | 0 | 0.1 |
20/01/2011 |
6.57
|
37,500 | 6.62 | 6.67 | 6.57 | 0 | 0 | 0 |
19/01/2011 |
6.62
|
26,100 | 6.62 | 6.67 | 6.57 | 0 | 0 | 0 |
18/01/2011 |
6.62
|
67,500 | 6.72 | 6.77 | 6.57 | 0 | 0 | 0 |
17/01/2011 |
6.72
|
91,100 | 6.62 | 6.82 | 6.67 | 0 | 0 | 0 |
14/01/2011 |
6.62
|
41,700 | 6.57 | 6.67 | 6.57 | 0 | 0 | 0 |
13/01/2011 |
6.57
|
27,800 | 6.57 | 6.67 | 6.46 | 0 | 0 | 0 |
12/01/2011 |
6.57
|
32,200 | 6.46 | 6.67 | 6.46 | 0 | 0 | 0 |
11/01/2011 |
6.46
|
59,600 | 6.57 | 6.77 | 6.41 | 0 | 0 | 0 |
10/01/2011 |
6.57
|
65,700 | 6.77 | 6.82 | 6.51 | 0 | 0 | 0 |
07/01/2011 |
6.77
|
152,000 | 6.82 | 6.92 | 6.67 | 0 | 0 | 0 |
06/01/2011 |
6.82
|
40,900 | 6.87 | 6.98 | 6.67 | 0 | 0 | 0 |
05/01/2011 |
6.87
|
49,600 | 6.98 | 7.03 | 6.77 | 0 | 0 | 0 |
04/01/2011 |
6.98
|
45,800 | 7.08 | 7.13 | 6.98 | 0 | 0 | 0 |
31/12/2010 |
7.08
|
47,900 | 6.98 | 7.18 | 7.03 | 5,500 | 0 | 0.1 |
30/12/2010 |
6.98
|
75,200 | 7.13 | 7.23 | 6.92 | 0 | 0 | 0 |
29/12/2010 |
7.13
|
67,700 | 7.13 | 7.28 | 7.03 | 0 | 0 | 0 |
28/12/2010 |
7.13
|
286,800 | 7.03 | 7.28 | 7.08 | 0 | 0 | 0 |
27/12/2010 |
7.03
|
193,300 | 6.98 | 7.33 | 6.92 | 0 | 0 | 0 |
24/12/2010 |
6.98
|
115,700 | 6.92 | 7.08 | 6.77 | 0 | 0 | 0 |
23/12/2010 |
6.92
|
74,400 | 7.08 | 7.18 | 6.82 | 0 | 0 | 0 |
22/12/2010 |
7.08
|
107,600 | 7.08 | 7.33 | 6.98 | 0 | 0 | 0 |
21/12/2010 |
7.08
|
160,400 | 7.23 | 7.33 | 6.92 | 0 | 5,000 | -0.1 |
20/12/2010 |
7.23
|
269,600 | 7.49 | 7.49 | 7.13 | 0 | 0 | 0 |
17/12/2010 |
7.49
|
109,600 | 7.13 | 7.54 | 7.08 | 300 | 0 | 0.0 |
16/12/2010 |
7.13
|
116,200 | 7.39 | 7.39 | 6.98 | 0 | 0 | 0 |
15/12/2010 |
7.39
|
382,300 | 7.69 | 7.75 | 7.28 | 1,500 | 0 | 0.0 |
14/12/2010 |
7.69
|
407,300 | 7.95 | 8.21 | 7.44 | 0 | 0 | 0 |
13/12/2010 |
7.95
|
418,700 | 7.64 | 7.95 | 7.85 | 0 | 2,000 | -0.0 |
10/12/2010 |
7.64
|
372,700 | 7.33 | 7.64 | 7.03 | 0 | 2,000 | -0.0 |
09/12/2010 |
7.33
|
207,500 | 7.23 | 7.59 | 6.92 | 0 | 0 | 0 |
08/12/2010 |
7.23
|
310,600 | 7.69 | 7.69 | 7.23 | 4,500 | 0 | 0.1 |
07/12/2010 |
7.69
|
422,200 | 8.05 | 8.10 | 7.69 | 3,000 | 0 | 0.0 |
06/12/2010 |
8.05
|
238,800 | 7.90 | 8.41 | 7.64 | 2,500 | 0 | 0.0 |
03/12/2010 |
7.90
|
225,900 | 7.75 | 7.90 | 7.75 | 0 | 0 | 0 |
02/12/2010 |
7.75
|
582,200 | 7.44 | 7.80 | 7.13 | 0 | 0 | 0 |
01/12/2010 |
7.44
|
429,800 | 7.59 | 8.10 | 7.18 | 500 | 0 | 0.0 |
30/11/2010 |
7.59
|
80,500 | 7.28 | 7.59 | 7.44 | 0 | 0 | 0 |
29/11/2010 |
7.28
|
148,000 | 6.87 | 7.28 | 6.57 | 0 | 0 | 0 |
26/11/2010 |
6.87
|
252,600 | 6.57 | 6.87 | 6.67 | 0 | 0 | 0 |
25/11/2010 |
6.57
|
298,100 | 6.26 | 6.57 | 6.26 | 0 | 0 | 0 |
24/11/2010 |
6.26
|
62,000 | 6.10 | 6.31 | 6.00 | 0 | 0 | 0 |
23/11/2010 |
6.10
|
73,200 | 6.00 | 6.31 | 6.10 | 0 | 0 | 0 |
22/11/2010 |
6.00
|
18,400 | 6.00 | 6.00 | 5.85 | 2,000 | 0 | 0.0 |
19/11/2010 |
6.00
|
76,000 | 6.31 | 6.31 | 6.00 | 0 | 0 | 0 |
18/11/2010 |
6.31
|
265,700 | 6.10 | 6.46 | 6.26 | 0 | 0 | 0 |
17/11/2010 |
6.10
|
40,300 | 6.26 | 6.51 | 6.10 | 0 | 0 | 0 |
16/11/2010 |
6.26
|
81,300 | 6.41 | 6.41 | 6.10 | 0 | 0 | 0 |
15/11/2010 |
6.41
|
39,700 | 6.87 | 7.08 | 6.31 | 0 | 0 | 0 |
12/11/2010 |
6.87
|
76,400 | 6.98 | 6.98 | 6.57 | 0 | 0 | 0 |
11/11/2010 |
6.98
|
49,800 | 7.23 | 7.23 | 6.98 | 0 | 0 | 0 |
10/11/2010 |
7.23
|
24,800 | 7.08 | 7.28 | 7.18 | 0 | 0 | 0 |
09/11/2010 |
7.08
|
39,400 | 7.44 | 7.44 | 7.03 | 0 | 0 | 0 |
08/11/2010 |
7.44
|
53,400 | 7.49 | 7.64 | 7.33 | 0 | 0 | 0 |
05/11/2010 |
7.49
|
111,200 | 7.13 | 7.49 | 7.28 | 0 | 0 | 0 |