Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
0 | 0% | 11,800 | 0 | 0 |
9.50
10.90
10
|
2 tháng
(2025-05-12) |
0.90 | 9.89% | 20,100 | 0 | 0 |
8.60
10.90
10
|
3 tháng
(2025-04-14) |
0.99 | 10.99% | 59,200 | 0 | 0 |
8.60
10.90
10
|
6 tháng
(2025-01-13) |
-6 | -37.50% | 96,700 | 0 | 0 |
8.60
16
10
|
12 tháng
(2024-07-16) |
-0.16 | -1.56% | 442,500 | 0 | 0 |
8.60
16
10
|
24 tháng
(2023-07-24) |
2.58 | 34.77% | 1,145,300 | -600 | -0.0 |
7.42
16
10
|
36 tháng
(2022-07-27) |
2.21 | 28.40% | 1,913,300 | -2,000 | -1.5 |
6.08
16
10
|
60 tháng
(2020-08-06) |
-0.58 | -5.47% | 7,804,290 | 990 | -1.4 |
6.08
16
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/01/2011 |
6.66
|
6,800 | 6.60 | 6.82 | 6.60 | 0 | 0 | 0 |
25/01/2011 |
6.60
|
13,200 | 6.66 | 6.66 | 6.38 | 0 | 0 | 0 |
24/01/2011 |
6.66
|
8,490 | 6.66 | 6.77 | 6.43 | 0 | 0 | 0 |
21/01/2011 |
6.66
|
53,960 | 6.60 | 6.88 | 6.66 | 0 | 0 | 0 |
20/01/2011 |
6.60
|
74,650 | 6.32 | 6.60 | 6.27 | 0 | 0 | 0 |
19/01/2011 |
6.32
|
23,770 | 6.32 | 6.43 | 6.32 | 0 | 0 | 0 |
18/01/2011 |
6.32
|
11,110 | 6.27 | 6.38 | 6.27 | 0 | 0 | 0 |
17/01/2011 |
6.27
|
21,190 | 6.32 | 6.32 | 6.21 | 0 | 0 | 0 |
14/01/2011 |
6.32
|
10,100 | 6.32 | 6.43 | 6.32 | 0 | 0 | 0 |
13/01/2011 |
6.32
|
6,610 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
12/01/2011 |
6.32
|
33,010 | 6.32 | 6.49 | 6.32 | 0 | 0 | 0 |
11/01/2011 |
6.32
|
2,780 | 6.38 | 6.43 | 6.27 | 0 | 0 | 0 |
10/01/2011 |
6.38
|
18,940 | 6.54 | 6.54 | 6.32 | 0 | 0 | 0 |
07/01/2011 |
6.54
|
12,180 | 6.54 | 6.71 | 6.43 | 0 | 0 | 0 |
06/01/2011 |
6.54
|
25,790 | 6.49 | 6.60 | 6.49 | 0 | 0 | 0 |
05/01/2011 |
6.49
|
42,200 | 6.49 | 6.66 | 6.43 | 0 | 0 | 0 |
04/01/2011 |
6.49
|
21,120 | 6.27 | 6.54 | 6.27 | 0 | 0 | 0 |
31/12/2010 |
6.27
|
6,320 | 6.27 | 6.27 | 6.21 | 0 | 0 | 0 |
30/12/2010 |
6.27
|
29,100 | 6.27 | 6.38 | 6.10 | 0 | 0 | 0 |
29/12/2010 |
6.27
|
31,230 | 6.38 | 6.43 | 6.21 | 0 | 0 | 0 |
28/12/2010 |
6.38
|
36,240 | 6.27 | 6.38 | 6.10 | 0 | 0 | 0 |
27/12/2010 |
6.27
|
55,070 | 6.38 | 6.38 | 6.16 | 0 | 0 | 0 |
24/12/2010 |
6.38
|
14,390 | 6.43 | 6.43 | 6.21 | 0 | 0 | 0 |
23/12/2010 |
6.43
|
2,730 | 6.43 | 6.54 | 6.21 | 0 | 0 | 0 |
22/12/2010 |
6.43
|
26,470 | 6.49 | 6.54 | 6.32 | 12,190 | 0 | 0.1 |
21/12/2010 |
6.49
|
58,950 | 6.21 | 6.49 | 6.10 | 2,000 | 0 | 0.0 |
20/12/2010 |
6.21
|
90,210 | 6.49 | 6.60 | 6.21 | 0 | 0 | 0 |
17/12/2010 |
6.49
|
23,050 | 6.49 | 6.49 | 6.21 | 0 | 0 | 0 |
16/12/2010 |
6.49
|
36,500 | 6.82 | 6.82 | 6.49 | 0 | 0 | 0 |
15/12/2010 |
6.82
|
52,600 | 6.77 | 7.04 | 6.71 | 0 | 0 | 0 |
14/12/2010 |
6.77
|
222,150 | 6.60 | 6.88 | 6.66 | 0 | 0 | 0 |
13/12/2010 |
6.60
|
2,200 | 6.32 | 6.60 | 6.60 | 0 | 0 | 0 |
10/12/2010 |
6.32
|
105,750 | 6.05 | 6.32 | 6.10 | 0 | 0 | 0 |
09/12/2010 |
6.05
|
84,770 | 6.32 | 6.32 | 6.05 | 0 | 0 | 0 |
08/12/2010 |
6.32
|
105,250 | 6.66 | 6.66 | 6.32 | 0 | 0 | 0 |
07/12/2010 |
6.66
|
17,790 | 6.99 | 7.04 | 6.66 | 0 | 0 | 0 |
06/12/2010 |
6.99
|
34,800 | 6.99 | 7.27 | 6.99 | 0 | 0 | 0 |
03/12/2010 |
6.99
|
29,820 | 6.66 | 6.99 | 6.93 | 0 | 0 | 0 |
02/12/2010 |
6.66
|
25,670 | 6.38 | 6.66 | 6.60 | 0 | 0 | 0 |
01/12/2010 |
6.38
|
113,900 | 6.10 | 6.38 | 6.05 | 0 | 0 | 0 |
30/11/2010 |
6.10
|
93,580 | 5.82 | 6.10 | 5.93 | 0 | 0 | 0 |
29/11/2010 |
5.82
|
29,000 | 5.88 | 5.88 | 5.77 | 0 | 0 | 0 |
26/11/2010 |
5.88
|
22,010 | 6.05 | 6.05 | 5.77 | 0 | 0 | 0 |
25/11/2010 |
6.05
|
44,500 | 5.82 | 6.10 | 5.88 | 0 | 0 | 0 |
24/11/2010 |
5.82
|
30,750 | 5.93 | 5.93 | 5.66 | 0 | 0 | 0 |
23/11/2010 |
5.93
|
7,920 | 5.93 | 5.93 | 5.82 | 0 | 0 | 0 |
22/11/2010 |
5.93
|
43,650 | 6.21 | 6.21 | 5.93 | 0 | 0 | 0 |
19/11/2010 |
6.21
|
3,180 | 6.21 | 6.21 | 5.93 | 0 | 0 | 0 |
18/11/2010 |
6.21
|
19,030 | 6.10 | 6.21 | 6.10 | 0 | 0 | 0 |
17/11/2010 |
6.10
|
29,740 | 6.16 | 6.32 | 5.88 | 0 | 0 | 0 |
16/11/2010 |
6.16
|
15,980 | 6.38 | 6.43 | 6.16 | 0 | 0 | 0 |
15/11/2010 |
6.38
|
9,000 | 6.54 | 6.54 | 6.27 | 0 | 0 | 0 |
12/11/2010 |
6.54
|
46,570 | 6.60 | 6.82 | 6.43 | 0 | 0 | 0 |
11/11/2010 |
6.60
|
24,860 | 6.88 | 7.15 | 6.60 | 0 | 0 | 0 |
10/11/2010 |
6.88
|
17,040 | 6.77 | 6.93 | 6.71 | 0 | 0 | 0 |
09/11/2010 |
6.77
|
6,750 | 7.04 | 7.04 | 6.77 | 0 | 0 | 0 |
08/11/2010 |
7.04
|
37,330 | 7.32 | 7.32 | 6.99 | 0 | 0 | 0 |
05/11/2010 |
7.32
|
10,540 | 7.04 | 7.32 | 7.21 | 0 | 0 | 0 |
04/11/2010 |
7.04
|
33,740 | 6.93 | 7.10 | 6.93 | 100 | 0 | 0.0 |
03/11/2010 |
6.93
|
46,990 | 7.27 | 7.27 | 6.93 | 0 | 0 | 0 |
02/11/2010 |
7.27
|
7,800 | 7.49 | 7.49 | 7.27 | 0 | 0 | 0 |
01/11/2010 |
7.49
|
38,460 | 7.65 | 7.65 | 7.32 | 0 | 0 | 0 |
29/10/2010 |
7.65
|
35,260 | 7.49 | 7.76 | 7.54 | 0 | 0 | 0 |
28/10/2010 |
7.49
|
2,720 | 7.38 | 7.49 | 7.38 | 0 | 0 | 0 |
27/10/2010 |
7.38
|
30,300 | 7.71 | 7.71 | 7.38 | 0 | 0 | 0 |
26/10/2010 |
7.71
|
68,810 | 7.60 | 7.76 | 7.43 | 0 | 0 | 0 |
25/10/2010 |
7.60
|
45,460 | 7.54 | 7.60 | 7.32 | 0 | 0 | 0 |
22/10/2010 |
7.54
|
127,930 | 7.54 | 7.54 | 7.21 | 0 | 0 | 0 |
21/10/2010 |
7.54
|
25,350 | 7.93 | 7.93 | 7.54 | 0 | 0 | 0 |
20/10/2010 |
7.93
|
11,060 | 8.32 | 8.32 | 7.93 | 0 | 0 | 0 |
19/10/2010 |
8.32
|
146,020 | 8.32 | 8.82 | 7.21 | 0 | 0 | 0 |
30/11/-0001 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |