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) |
0.35 | 2.27% | 997,500 | 0 | 0 |
14.85
15.75
15.75
|
2 tháng
(2024-09-13) |
1.35 | 9.38% | 2,209,800 | -520 | -0.0 |
14.40
15.75
15.75
|
3 tháng
(2024-08-14) |
1.95 | 14.13% | 2,978,200 | -16,920 | -0.2 |
13.50
15.75
15.75
|
6 tháng
(2024-05-16) |
2.10 | 15.38% | 9,551,000 | -43,330 | -0.6 |
12.70
16.35
15.75
|
12 tháng
(2023-11-20) |
3.75 | 31.25% | 13,438,700 | -72,539 | -1.0 |
11.30
16.35
15.75
|
24 tháng
(2022-11-23) |
6.15 | 64.06% | 27,851,600 | -98,514 | -2.2 |
9.60
16.35
15.75
|
36 tháng
(2021-11-29) |
-4.67 | -22.87% | 65,755,200 | -152,169 | -6.1 |
9.30
26.10
15.75
|
60 tháng
(2019-12-09) |
11.96 | 315.81% | 127,542,920 | -2,070,999 | -43.1 |
2.34
26.10
15.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/03/2011 |
5.58
|
5,400 | 5.72 | 5.72 | 5.58 | 0 | 0 | 0 |
30/03/2011 |
5.72
|
2,940 | 5.92 | 5.92 | 5.65 | 0 | 0 | 0 |
29/03/2011 |
5.92
|
7,940 | 6.20 | 6.20 | 5.92 | 0 | 0 | 0 |
28/03/2011 |
6.20
|
10 | 6.34 | 6.34 | 6.20 | 0 | 0 | 0 |
25/03/2011 |
6.34
|
880 | 6.27 | 6.34 | 6.27 | 0 | 0 | 0 |
24/03/2011 |
6.27
|
1,520 | 6.34 | 6.34 | 6.20 | 0 | 0 | 0 |
23/03/2011 |
6.34
|
3,820 | 6.20 | 6.34 | 5.99 | 0 | 0 | 0 |
22/03/2011 |
6.20
|
7,610 | 6.34 | 6.40 | 6.06 | 0 | 0 | 0 |
21/03/2011 |
6.34
|
4,310 | 6.27 | 6.34 | 6.27 | 0 | 0 | 0 |
18/03/2011 |
6.27
|
6,150 | 6.06 | 6.27 | 5.78 | 0 | 0 | 0 |
17/03/2011 |
6.06
|
2,550 | 6.20 | 6.27 | 6.06 | 80 | 0 | 0.0 |
16/03/2011 |
6.20
|
1,000 | 6.13 | 6.20 | 5.99 | 0 | 300 | -0.0 |
15/03/2011 |
6.13
|
5,610 | 6.20 | 6.20 | 6.13 | 0 | 0 | 0 |
14/03/2011 |
6.20
|
6,800 | 6.34 | 6.34 | 6.06 | 0 | 0 | 0 |
11/03/2011 |
6.34
|
1,400 | 6.27 | 6.34 | 6.13 | 300 | 1,100 | -0.0 |
10/03/2011 |
6.27
|
6,590 | 6.13 | 6.27 | 6.06 | 100 | 0 | 0.0 |
09/03/2011 |
6.13
|
1,120 | 6.34 | 6.34 | 6.13 | 0 | 0 | 0 |
08/03/2011 |
6.34
|
2,570 | 6.34 | 6.40 | 6.06 | 0 | 0 | 0 |
07/03/2011 |
6.34
|
6,370 | 6.20 | 6.34 | 6.20 | 0 | 0 | 0 |
04/03/2011 |
6.20
|
11,110 | 6.20 | 6.27 | 5.99 | 0 | 0 | 0 |
03/03/2011 |
6.20
|
6,570 | 6.47 | 6.47 | 6.20 | 0 | 0 | 0 |
02/03/2011 |
6.47
|
13,460 | 6.75 | 6.75 | 6.47 | 1,100 | 0 | 0.0 |
01/03/2011 |
6.75
|
11,480 | 7.09 | 7.09 | 6.75 | 20 | 30 | -0.0 |
28/02/2011 |
7.09
|
14,850 | 7.09 | 7.23 | 7.09 | 10,000 | 0 | 0.1 |
25/02/2011 |
7.09
|
700 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
24/02/2011 |
7.09
|
14,160 | 7.09 | 7.09 | 6.75 | 0 | 0 | 0 |
23/02/2011 |
7.09
|
3,820 | 7.09 | 7.23 | 7.09 | 500 | 0 | 0.0 |
22/02/2011 |
7.09
|
3,780 | 7.44 | 7.44 | 7.09 | 0 | 0 | 0 |
21/02/2011 |
7.44
|
10,390 | 7.51 | 7.51 | 7.16 | 0 | 0 | 0 |
18/02/2011 |
7.51
|
3,610 | 7.71 | 8.06 | 7.51 | 0 | 0 | 0 |
17/02/2011 |
7.71
|
7,680 | 7.78 | 7.78 | 7.71 | 0 | 0 | 0 |
16/02/2011 |
7.78
|
7,590 | 7.85 | 7.85 | 7.71 | 500 | 0 | 0.0 |
15/02/2011 |
7.85
|
1,260 | 7.99 | 7.99 | 7.85 | 0 | 0 | 0 |
14/02/2011 |
7.99
|
1,330 | 7.99 | 8.20 | 7.92 | 0 | 0 | 0 |
11/02/2011 |
7.99
|
120 | 7.99 | 7.99 | 7.78 | 0 | 0 | 0 |
10/02/2011 |
7.99
|
16,100 | 7.99 | 7.99 | 7.99 | 0 | 270 | -0.0 |
09/02/2011 |
7.99
|
5,710 | 8.26 | 8.26 | 7.99 | 0 | 0 | 0 |
08/02/2011 |
8.26
|
15,310 | 7.92 | 8.26 | 7.71 | 500 | 3,300 | -0.0 |
28/01/2011 |
7.92
|
7,370 | 7.85 | 7.92 | 7.78 | 0 | 3,170 | -0.0 |
27/01/2011 |
7.85
|
2,090 | 7.99 | 7.99 | 7.85 | 0 | 30 | -0.0 |
26/01/2011 |
7.99
|
6,200 | 7.71 | 7.99 | 7.71 | 0 | 0 | 0 |
25/01/2011 |
7.71
|
9,040 | 7.92 | 8.06 | 7.71 | 0 | 0 | 0 |
24/01/2011 |
7.92
|
13,690 | 8.06 | 8.06 | 7.78 | 300 | 0 | 0.0 |
21/01/2011 |
8.06
|
6,170 | 8.20 | 8.33 | 7.92 | 10 | 0 | 0.0 |
20/01/2011 |
8.20
|
11,030 | 8.20 | 8.20 | 8.13 | 740 | 0 | 0.0 |
19/01/2011 |
8.20
|
7,980 | 8.13 | 8.26 | 7.85 | 260 | 0 | 0.0 |
18/01/2011 |
8.13
|
5,370 | 8.40 | 8.40 | 8.13 | 0 | 0 | 0 |
17/01/2011 |
8.40
|
15,780 | 8.26 | 8.54 | 8.13 | 630 | 2,730 | -0.0 |
14/01/2011 |
8.26
|
4,270 | 8.06 | 8.26 | 8.06 | 0 | 0 | 0 |
13/01/2011 |
8.06
|
9,560 | 7.71 | 8.06 | 7.92 | 0 | 0 | 0 |
12/01/2011 |
7.71
|
6,760 | 7.92 | 7.99 | 7.71 | 0 | 1,440 | -0.0 |
11/01/2011 |
7.92
|
7,210 | 8.20 | 8.20 | 7.85 | 0 | 0 | 0 |
10/01/2011 |
8.20
|
3,160 | 8.13 | 8.26 | 8.13 | 0 | 0 | 0 |
07/01/2011 |
8.13
|
5,220 | 7.99 | 8.20 | 7.99 | 0 | 160 | -0.0 |
06/01/2011 |
7.99
|
20,630 | 8.33 | 8.61 | 7.99 | 0 | 15,180 | -0.2 |
05/01/2011 |
8.33
|
19,500 | 8.75 | 8.95 | 8.33 | 0 | 0 | 0 |
04/01/2011 |
8.75
|
17,080 | 8.40 | 8.75 | 8.40 | 0 | 0 | 0 |
31/12/2010 |
8.40
|
16,410 | 8.75 | 8.88 | 8.33 | 0 | 8,000 | -0.1 |
30/12/2010 |
8.75
|
2,070 | 8.40 | 8.75 | 8.47 | 0 | 0 | 0 |
29/12/2010 |
8.40
|
13,180 | 8.68 | 8.95 | 8.40 | 0 | 0 | 0 |
28/12/2010 |
8.68
|
14,290 | 8.95 | 8.95 | 8.68 | 0 | 0 | 0 |
27/12/2010 |
8.95
|
4,030 | 8.95 | 9.37 | 8.95 | 0 | 0 | 0 |
24/12/2010 |
8.95
|
26,370 | 9.30 | 9.30 | 8.95 | 0 | 0 | 0 |
23/12/2010 |
9.30
|
20,300 | 9.64 | 9.78 | 9.30 | 0 | 11,000 | -0.2 |
22/12/2010 |
9.64
|
55,750 | 9.23 | 9.64 | 9.57 | 10,500 | 0 | 0.1 |
21/12/2010 |
9.23
|
32,930 | 8.82 | 9.23 | 9.23 | 7,560 | 1,410 | 0.1 |
20/12/2010 |
8.82
|
24,710 | 8.40 | 8.82 | 8.54 | 0 | 0 | 0 |
17/12/2010 |
8.40
|
9,980 | 8.26 | 8.40 | 8.26 | 1,500 | 0 | 0.0 |
16/12/2010 |
8.26
|
12,140 | 8.40 | 8.40 | 7.99 | 0 | 0 | 0 |
15/12/2010 |
8.40
|
12,450 | 8.61 | 8.82 | 8.33 | 0 | 0 | 0 |
14/12/2010 |
8.61
|
21,720 | 8.82 | 8.82 | 8.40 | 0 | 0 | 0 |
13/12/2010 |
8.82
|
14,230 | 8.40 | 8.82 | 8.61 | 0 | 0 | 0 |
10/12/2010 |
8.40
|
7,290 | 8.40 | 8.40 | 8.06 | 0 | 0 | 0 |
09/12/2010 |
8.40
|
20,710 | 8.26 | 8.47 | 7.85 | 0 | 10,590 | -0.1 |
08/12/2010 |
8.26
|
5,160 | 8.68 | 8.68 | 8.26 | 1,000 | 0 | 0.0 |
07/12/2010 |
8.68
|
6,140 | 8.95 | 9.16 | 8.68 | 0 | 0 | 0 |
06/12/2010 |
8.95
|
7,890 | 8.88 | 9.23 | 8.95 | 0 | 730 | -0.0 |
03/12/2010 |
8.88
|
13,880 | 8.47 | 8.88 | 8.47 | 0 | 0 | 0 |
02/12/2010 |
8.47
|
17,560 | 8.20 | 8.47 | 7.92 | 0 | 2,530 | -0.0 |
01/12/2010 |
8.20
|
6,620 | 7.99 | 8.26 | 7.71 | 0 | 0 | 0 |
30/11/2010 |
7.99
|
2,360 | 7.64 | 7.99 | 7.71 | 0 | 0 | 0 |
29/11/2010 |
7.64
|
9,030 | 7.64 | 7.99 | 7.58 | 0 | 0 | 0 |
26/11/2010 |
7.64
|
5,260 | 7.85 | 7.85 | 7.64 | 0 | 0 | 0 |
25/11/2010 |
7.85
|
2,940 | 7.58 | 7.85 | 7.64 | 0 | 0 | 0 |
24/11/2010 |
7.58
|
2,920 | 7.71 | 7.99 | 7.58 | 0 | 0 | 0 |
23/11/2010 |
7.71
|
4,450 | 7.51 | 7.85 | 7.71 | 0 | 0 | 0 |
22/11/2010 |
7.51
|
3,540 | 7.71 | 7.71 | 7.37 | 0 | 0 | 0 |
19/11/2010 |
7.71
|
5,010 | 7.71 | 7.85 | 7.71 | 0 | 0 | 0 |
18/11/2010 |
7.71
|
6,420 | 7.71 | 7.85 | 7.51 | 0 | 0 | 0 |
17/11/2010 |
7.71
|
1,230 | 7.44 | 7.71 | 7.58 | 0 | 0 | 0 |
16/11/2010 |
7.44
|
2,000 | 7.44 | 7.78 | 7.44 | 0 | 0 | 0 |
15/11/2010 |
7.44
|
6,650 | 7.58 | 7.71 | 7.30 | 0 | 0 | 0 |
12/11/2010 |
7.58
|
9,120 | 7.92 | 7.92 | 7.58 | 0 | 0 | 0 |
11/11/2010 |
7.92
|
3,980 | 8.33 | 8.33 | 7.92 | 0 | 0 | 0 |
10/11/2010 |
8.33
|
8,350 | 8.61 | 8.61 | 8.33 | 5,600 | 0 | 0.1 |
09/11/2010 |
8.61
|
7,270 | 8.88 | 8.88 | 8.61 | 0 | 0 | 0 |
08/11/2010 |
8.88
|
3,720 | 8.95 | 8.95 | 8.88 | 0 | 0 | 0 |
05/11/2010 |
8.95
|
15,120 | 9.02 | 9.02 | 8.75 | 0 | 0 | 0 |
04/11/2010 |
9.02
|
900 | 8.82 | 9.16 | 8.82 | 0 | 0 | 0 |
03/11/2010 |
8.82
|
8,290 | 8.95 | 8.95 | 8.75 | 0 | 0 | 0 |