Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.10 | 5.88% | 6,041,262 | -5,000 | -0.0 |
1.60
1.80
1.80
|
2 tháng
(2024-09-23) |
0.20 | 12.50% | 19,935,066 | -4,583 | -0.0 |
1.60
1.80
1.80
|
3 tháng
(2024-08-26) |
0.10 | 5.88% | 30,767,442 | -197,783 | -0.3 |
1.50
1.80
1.80
|
6 tháng
(2024-05-27) |
-0.50 | -21.74% | 79,964,216 | -38,884 | -0.1 |
1.50
2.40
1.80
|
12 tháng
(2023-11-28) |
-0.90 | -33.33% | 218,887,652 | -162,525 | -0.3 |
1.50
3.10
1.80
|
24 tháng
(2022-12-05) |
-1.40 | -43.75% | 745,517,191 | 223,217 | 0.7 |
1.50
3.90
1.80
|
36 tháng
(2021-12-08) |
-5.30 | -74.65% | 1,819,048,385 | 438,357 | 2.5 |
1.20
14.10
1.80
|
60 tháng
(2019-12-19) |
1.20 | 200% | 2,655,440,352 | 308,237 | 1.8 |
0.50
14.10
1.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/04/2011 |
6.53
|
60,290 | 6.59 | 6.59 | 6.47 | 0 | 0 | 0 |
08/04/2011 |
6.59
|
53,250 | 6.53 | 6.65 | 6.47 | 0 | 0 | 0 |
07/04/2011 |
6.53
|
167,470 | 6.65 | 6.71 | 6.53 | 0 | 0 | 0 |
06/04/2011 |
6.65
|
87,050 | 6.36 | 6.65 | 6.36 | 0 | 0 | 0 |
05/04/2011 |
6.36
|
107,980 | 6.36 | 6.47 | 6.30 | 0 | 0 | 0 |
04/04/2011 |
6.36
|
135,560 | 6.53 | 6.53 | 6.36 | 0 | 0 | 0 |
01/04/2011 |
6.53
|
46,290 | 6.53 | 6.65 | 6.47 | 0 | 0 | 0 |
31/03/2011 |
6.53
|
137,620 | 6.59 | 6.71 | 6.53 | 0 | 0 | 0 |
30/03/2011 |
6.59
|
108,570 | 6.77 | 6.77 | 6.53 | 0 | 9,250 | -0.1 |
29/03/2011 |
6.77
|
64,880 | 6.94 | 6.94 | 6.71 | 0 | 0 | 0 |
28/03/2011 |
6.94
|
122,710 | 7.12 | 7.17 | 6.94 | 0 | 0 | 0 |
25/03/2011 |
7.12
|
727,150 | 6.94 | 7.23 | 6.94 | 0 | 8,200 | -0.1 |
24/03/2011 |
6.94
|
444,960 | 6.65 | 6.94 | 6.65 | 4,200 | 0 | 0.0 |
23/03/2011 |
6.65
|
67,000 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
22/03/2011 |
6.65
|
131,920 | 6.94 | 6.94 | 6.65 | 5,050 | 0 | 0.1 |
21/03/2011 |
6.94
|
271,310 | 6.71 | 7.00 | 6.82 | 8,200 | 0 | 0.1 |
18/03/2011 |
6.71
|
238,530 | 6.42 | 6.71 | 6.36 | 0 | 0 | 0 |
17/03/2011 |
6.42
|
68,930 | 6.42 | 6.53 | 6.30 | 0 | 700 | -0.0 |
16/03/2011 |
6.42
|
44,520 | 6.36 | 6.59 | 6.24 | 0 | 0 | 0 |
15/03/2011 |
6.36
|
99,580 | 6.47 | 6.53 | 6.18 | 0 | 0 | 0 |
14/03/2011 |
6.47
|
287,820 | 6.77 | 6.88 | 6.47 | 0 | 0 | 0 |
11/03/2011 |
6.77
|
281,870 | 6.47 | 6.77 | 6.71 | 5,000 | 0 | 0.1 |
10/03/2011 |
6.47
|
197,560 | 6.18 | 6.47 | 6.07 | 0 | 0 | 0 |
09/03/2011 |
6.18
|
69,920 | 6.42 | 6.42 | 6.18 | 0 | 0 | 0 |
08/03/2011 |
6.42
|
171,880 | 6.30 | 6.53 | 6.30 | 0 | 0 | 0 |
07/03/2011 |
6.30
|
131,660 | 6.30 | 6.36 | 6.18 | 0 | 0 | 0 |
04/03/2011 |
6.30
|
106,800 | 6.24 | 6.30 | 6.12 | 0 | 0 | 0 |
03/03/2011 |
6.24
|
188,340 | 6.53 | 6.53 | 6.24 | 0 | 200 | -0.0 |
02/03/2011 |
6.53
|
400,600 | 6.82 | 6.82 | 6.53 | 0 | 0 | 0 |
01/03/2011 |
6.82
|
152,870 | 7.00 | 7.00 | 6.77 | 0 | 0 | 0 |
28/02/2011 |
7.00
|
161,940 | 7.23 | 7.35 | 7.00 | 0 | 0 | 0 |
25/02/2011 |
7.23
|
64,740 | 7.17 | 7.29 | 7.06 | 0 | 2,000 | -0.0 |
24/02/2011 |
7.17
|
222,330 | 7.12 | 7.17 | 6.77 | 0 | 0 | 0 |
23/02/2011 |
7.12
|
198,700 | 6.82 | 7.12 | 6.82 | 0 | 0 | 0 |
22/02/2011 |
6.82
|
281,570 | 7.12 | 7.12 | 6.77 | 0 | 0 | 0 |
21/02/2011 |
7.12
|
235,560 | 7.47 | 7.47 | 7.12 | 0 | 0 | 0 |
18/02/2011 |
7.47
|
211,820 | 7.70 | 7.87 | 7.47 | 0 | 2,070 | -0.0 |
17/02/2011 |
7.70
|
100,130 | 7.93 | 7.93 | 7.70 | 0 | 2,000 | -0.0 |
16/02/2011 |
7.93
|
100,700 | 8.05 | 8.17 | 7.93 | 0 | 0 | 0 |
15/02/2011 |
8.05
|
112,530 | 8.05 | 8.17 | 7.99 | 0 | 0 | 0 |
14/02/2011 |
8.05
|
181,730 | 8.22 | 8.28 | 8.05 | 70 | 0 | 0.0 |
11/02/2011 |
8.22
|
99,670 | 8.28 | 8.46 | 8.22 | 1,400 | 0 | 0.0 |
10/02/2011 |
8.28
|
119,080 | 8.28 | 8.52 | 8.28 | 0 | 0 | 0 |
09/02/2011 |
8.28
|
114,420 | 8.46 | 8.52 | 8.28 | 0 | 0 | 0 |
08/02/2011 |
8.46
|
30,550 | 8.46 | 8.69 | 8.46 | 0 | 0 | 0 |
28/01/2011 |
8.46
|
156,590 | 8.52 | 8.63 | 8.46 | 40 | 0 | 0.0 |
27/01/2011 |
8.52
|
81,550 | 8.40 | 8.57 | 8.40 | 1,450 | 0 | 0.0 |
26/01/2011 |
8.40
|
178,890 | 8.46 | 8.57 | 8.40 | 0 | 0 | 0 |
25/01/2011 |
8.46
|
103,530 | 8.46 | 8.57 | 8.34 | 0 | 3,800 | -0.1 |
24/01/2011 |
8.46
|
210,660 | 8.87 | 8.92 | 8.46 | 130 | 0 | 0.0 |
21/01/2011 |
8.87
|
152,070 | 8.98 | 9.10 | 8.87 | 0 | 4,000 | -0.1 |
20/01/2011 |
8.98
|
597,700 | 8.57 | 8.98 | 8.57 | 0 | 0 | 0 |
19/01/2011 |
8.57
|
158,190 | 8.63 | 8.81 | 8.57 | 0 | 0 | 0 |
18/01/2011 |
8.63
|
127,430 | 8.75 | 8.87 | 8.63 | 0 | 0 | 0 |
17/01/2011 |
8.75
|
255,130 | 8.75 | 9.04 | 8.75 | 0 | 0 | 0 |
14/01/2011 |
8.75
|
178,480 | 8.75 | 8.92 | 8.63 | 0 | 0 | 0 |
13/01/2011 |
8.75
|
156,940 | 8.57 | 8.92 | 8.52 | 0 | 0 | 0 |
12/01/2011 |
8.57
|
158,920 | 8.46 | 8.87 | 8.46 | 0 | 0 | 0 |
11/01/2011 |
8.46
|
269,950 | 8.75 | 8.75 | 8.40 | 30 | 0 | 0.0 |
10/01/2011 |
8.75
|
209,380 | 9.04 | 9.04 | 8.75 | 250 | 0 | 0.0 |
07/01/2011 |
9.04
|
174,530 | 9.04 | 9.16 | 8.98 | 1,000 | 0 | 0.0 |
06/01/2011 |
9.04
|
130,940 | 9.04 | 9.16 | 8.92 | 4,500 | 0 | 0.1 |
05/01/2011 |
9.04
|
251,770 | 9.33 | 9.33 | 9.04 | 2,000 | 0 | 0.0 |
04/01/2011 |
9.33
|
148,030 | 9.39 | 9.45 | 9.27 | 1,000 | 0 | 0.0 |
31/12/2010 |
9.39
|
130,870 | 9.22 | 9.45 | 9.22 | 0 | 0 | 0 |
30/12/2010 |
9.22
|
298,410 | 9.33 | 9.57 | 9.10 | 0 | 400 | -0.0 |
29/12/2010 |
9.33
|
355,830 | 9.62 | 9.92 | 9.33 | 0 | 1,500 | -0.0 |
28/12/2010 |
9.62
|
335,080 | 9.22 | 9.62 | 9.22 | 0 | 0 | 0 |
27/12/2010 |
9.22
|
125,170 | 8.92 | 9.33 | 8.92 | 0 | 100 | -0.0 |
24/12/2010 |
8.92
|
249,720 | 8.92 | 9.16 | 8.75 | 400 | 0 | 0.0 |
23/12/2010 |
8.92
|
415,210 | 9.22 | 9.22 | 8.92 | 1,500 | 0 | 0.0 |
22/12/2010 |
9.22
|
462,010 | 9.33 | 9.62 | 9.22 | 0 | 100 | -0.0 |
21/12/2010 |
9.33
|
434,710 | 9.62 | 9.92 | 9.22 | 38,650 | 0 | 0.6 |
20/12/2010 |
9.62
|
300,700 | 9.97 | 10.21 | 9.62 | 0 | 0 | 0 |
17/12/2010 |
9.97
|
594,650 | 9.51 | 9.97 | 9.51 | 0 | 0 | 0 |
16/12/2010 |
9.51
|
975,040 | 9.97 | 9.97 | 9.51 | 0 | 2,400 | -0.0 |
15/12/2010 |
9.97
|
1,587,970 | 10.50 | 10.62 | 9.97 | 0 | 1,000 | -0.0 |
14/12/2010 |
10.50
|
919,160 | 11.02 | 11.02 | 10.50 | 100 | 0 | 0.0 |
13/12/2010 |
11.02
|
460,070 | 10.50 | 11.02 | 10.97 | 0 | 0 | 0 |
10/12/2010 |
10.50
|
810,150 | 10.03 | 10.50 | 10.21 | 2,400 | 0 | 0.0 |
09/12/2010 |
10.03
|
1,406,030 | 9.57 | 10.03 | 9.45 | 0 | 0 | 0 |
08/12/2010 |
9.57
|
2,811,290 | 10.03 | 10.50 | 9.57 | 1,000 | 0 | 0.0 |
07/12/2010 |
10.03
|
456,430 | 9.57 | 10.03 | 10.03 | 0 | 0 | 0 |
06/12/2010 |
9.57
|
295,120 | 9.16 | 9.57 | 9.57 | 0 | 0 | 0 |
03/12/2010 |
9.16
|
879,040 | 8.75 | 9.16 | 8.98 | 0 | 100 | -0.0 |
02/12/2010 |
8.75
|
784,260 | 8.69 | 8.92 | 8.28 | 0 | 0 | 0 |
01/12/2010 |
8.69
|
323,210 | 8.75 | 8.92 | 8.40 | 0 | 0 | 0 |
30/11/2010 |
8.75
|
801,980 | 8.63 | 9.04 | 8.75 | 0 | 0 | 0 |
29/11/2010 |
8.63
|
321,500 | 8.28 | 8.63 | 7.87 | 100 | 0 | 0.0 |
26/11/2010 |
8.28
|
796,530 | 7.99 | 8.34 | 8.05 | 0 | 0 | 0 |
25/11/2010 |
7.99
|
200,840 | 7.64 | 7.99 | 7.82 | 0 | 0 | 0 |
24/11/2010 |
7.64
|
582,080 | 7.29 | 7.64 | 7.17 | 0 | 0 | 0 |
23/11/2010 |
7.29
|
91,070 | 7.06 | 7.41 | 7.12 | 0 | 0 | 0 |
22/11/2010 |
7.06
|
225,740 | 7.29 | 7.29 | 6.94 | 0 | 0 | 0 |
19/11/2010 |
7.29
|
129,870 | 7.41 | 7.58 | 7.17 | 0 | 0 | 0 |
18/11/2010 |
7.41
|
360,260 | 7.06 | 7.41 | 7.17 | 0 | 0 | 0 |
17/11/2010 |
7.06
|
178,460 | 7.12 | 7.29 | 6.94 | 0 | 0 | 0 |
16/11/2010 |
7.12
|
445,080 | 7.47 | 7.47 | 7.12 | 0 | 0 | 0 |
15/11/2010 |
7.47
|
217,020 | 7.82 | 7.93 | 7.47 | 0 | 0 | 0 |
12/11/2010 |
7.82
|
233,420 | 8.22 | 8.22 | 7.82 | 0 | 0 | 0 |