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) |
0.60 | 9.84% | 10,600 | 0 | 0 |
5.60
7.20
6.70
|
2 tháng
(2024-07-22) |
1.20 | 21.82% | 24,400 | 0 | 0 |
5.20
7.20
6.70
|
3 tháng
(2024-06-24) |
0 | 0% | 148,600 | 0 | 0 |
5.20
8.70
6.70
|
6 tháng
(2024-03-25) |
0.60 | 9.84% | 201,800 | 0 | 0 |
4.90
8.70
6.70
|
12 tháng
(2023-09-26) |
-1 | -12.99% | 370,500 | 0 | 0 |
4.90
8.70
6.70
|
24 tháng
(2022-10-03) |
-0.80 | -10.67% | 922,023 | 0 | 0 |
4.90
10.80
6.70
|
36 tháng
(2021-10-06) |
-0.50 | -6.94% | 1,563,849 | -6,725 | -0.1 |
4.90
12.30
6.70
|
60 tháng
(2019-10-17) |
4.20 | 168% | 3,420,895 | -16,980 | -0.1 |
2
12.30
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2011 |
7.27
|
0 | 7.13 | 7.27 | 7.27 | 0 | 0 | 0 |
20/09/2011 |
7.13
|
2,200 | 6.93 | 7.40 | 7.13 | 0 | 0 | 0 |
19/09/2011 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
16/09/2011 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
15/09/2011 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
14/09/2011 |
6.93
|
500 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
13/09/2011 |
6.93
|
1,000 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
12/09/2011 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
09/09/2011 |
6.93
|
500 | 7 | 7 | 6.93 | 0 | 0 | 0 |
08/09/2011 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
07/09/2011 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
06/09/2011 |
7
|
13,700 | 7.07 | 7.07 | 7 | 0 | 0 | 0 |
05/09/2011 |
7.07
|
300 | 7.27 | 7.27 | 7.07 | 0 | 0 | 0 |
01/09/2011 |
7.27
|
1,200 | 6.93 | 7.27 | 6.73 | 0 | 0 | 0 |
31/08/2011 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
30/08/2011 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
29/08/2011 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
26/08/2011 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
25/08/2011 |
6.93
|
100 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
24/08/2011 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
23/08/2011 |
6.93
|
1,000 | 6.73 | 6.93 | 6.93 | 0 | 0 | 0 |
22/08/2011 |
6.73
|
1,000 | 6.53 | 6.73 | 6.73 | 0 | 0 | 0 |
19/08/2011 |
6.53
|
200 | 7 | 7 | 6.53 | 0 | 0 | 0 |
18/08/2011 |
7
|
0 | 7.07 | 7 | 7 | 0 | 0 | 0 |
17/08/2011 |
7.07
|
3,500 | 6.73 | 7.07 | 7 | 0 | 0 | 0 |
16/08/2011 |
6.73
|
1,000 | 6.67 | 6.73 | 6.73 | 0 | 0 | 0 |
15/08/2011 |
6.67
|
2,000 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
12/08/2011 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
11/08/2011 |
6.67
|
100 | 6.73 | 6.73 | 6.67 | 0 | 0 | 0 |
10/08/2011 |
6.73
|
200 | 6.40 | 6.73 | 6.73 | 0 | 0 | 0 |
09/08/2011 |
6.40
|
1,000 | 6.67 | 6.67 | 6.40 | 0 | 0 | 0 |
08/08/2011 |
6.67
|
500 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
05/08/2011 |
6.67
|
3,100 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
04/08/2011 |
6.67
|
0 | 6.60 | 6.67 | 6.67 | 0 | 0 | 0 |
03/08/2011 |
6.60
|
300 | 6.60 | 6.67 | 6.60 | 0 | 0 | 0 |
02/08/2011 |
6.60
|
100 | 7.07 | 7.07 | 6.60 | 0 | 0 | 0 |
01/08/2011 |
7.07
|
1,200 | 6.67 | 7.07 | 7 | 0 | 0 | 0 |
29/07/2011 |
6.67
|
2,000 | 6.53 | 6.67 | 6.67 | 0 | 0 | 0 |
28/07/2011 |
6.53
|
22,400 | 7 | 7 | 6.53 | 0 | 0 | 0 |
27/07/2011 |
7
|
500 | 7 | 7 | 7 | 0 | 0 | 0 |
26/07/2011 |
7
|
900 | 7.27 | 7.27 | 7 | 0 | 0 | 0 |
25/07/2011 |
7.27
|
400 | 7 | 7.27 | 7.27 | 0 | 0 | 0 |
22/07/2011 |
7
|
500 | 7 | 7 | 7 | 0 | 0 | 0 |
21/07/2011 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
20/07/2011 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
19/07/2011 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
18/07/2011 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
15/07/2011 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
14/07/2011 |
7
|
1,200 | 7.13 | 7.13 | 7 | 0 | 0 | 0 |
13/07/2011 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
12/07/2011 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
11/07/2011 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
08/07/2011 |
7.13
|
3,500 | 7.20 | 7.20 | 7.13 | 0 | 0 | 0 |
07/07/2011 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
06/07/2011 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
05/07/2011 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
04/07/2011 |
7.20
|
0 | 7.13 | 7.20 | 7.20 | 0 | 0 | 0 |
01/07/2011 |
7.13
|
5,200 | 7.67 | 7.67 | 7.13 | 0 | 0 | 0 |
30/06/2011 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
29/06/2011 |
7.67
|
100 | 7.33 | 7.67 | 7.67 | 0 | 0 | 0 |
28/06/2011 |
7.33
|
100 | 6.87 | 7.33 | 7.33 | 0 | 0 | 0 |
27/06/2011 |
6.87
|
5,100 | 6.67 | 7.13 | 6.87 | 0 | 0 | 0 |
24/06/2011 |
6.67
|
100 | 7.07 | 7.07 | 6.67 | 0 | 0 | 0 |
23/06/2011 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
22/06/2011 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
21/06/2011 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
20/06/2011 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
17/06/2011 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
16/06/2011 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
15/06/2011 |
7.07
|
2,000 | 7.53 | 7.53 | 7.07 | 0 | 0 | 0 |
14/06/2011 |
7.53
|
4,600 | 7.13 | 7.53 | 7.53 | 0 | 0 | 0 |
13/06/2011 |
7.13
|
1,700 | 6.67 | 7.13 | 6.73 | 0 | 0 | 0 |
10/06/2011 |
6.67
|
100 | 7.20 | 7.20 | 6.67 | 0 | 0 | 0 |
09/06/2011 |
7.20
|
3,800 | 7.13 | 7.20 | 7.13 | 0 | 0 | 0 |
08/06/2011 |
7.13
|
4,000 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
07/06/2011 |
7.13
|
1,700 | 7 | 7.13 | 7.13 | 0 | 0 | 0 |
06/06/2011 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
03/06/2011 |
7
|
3,500 | 7.07 | 7.07 | 7 | 0 | 0 | 0 |
02/06/2011 |
7.07
|
5,900 | 6.93 | 7.07 | 7 | 0 | 0 | 0 |
01/06/2011 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
31/05/2011 |
6.93
|
3,800 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
30/05/2011 |
6.93
|
6,000 | 7 | 7 | 6.87 | 0 | 0 | 0 |
27/05/2011 |
7
|
1,000 | 6.87 | 7 | 7 | 0 | 0 | 0 |
26/05/2011 |
6.87
|
3,300 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
25/05/2011 |
6.87
|
8,600 | 6.87 | 6.87 | 6.80 | 0 | 0 | 0 |
24/05/2011 |
6.87
|
3,000 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
23/05/2011 |
6.87
|
34,100 | 6.87 | 6.93 | 6.87 | 0 | 0 | 0 |
20/05/2011 |
6.87
|
4,900 | 6.80 | 6.87 | 6.80 | 0 | 0 | 0 |
19/05/2011 |
6.80
|
11,500 | 6.80 | 6.80 | 6.67 | 0 | 0 | 0 |
18/05/2011 |
6.80
|
1,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
17/05/2011 |
6.80
|
3,400 | 6.80 | 6.87 | 6.80 | 0 | 0 | 0 |
16/05/2011 |
6.80
|
700 | 6.73 | 6.80 | 6.80 | 0 | 0 | 0 |
13/05/2011 |
6.73
|
23,700 | 6.33 | 6.73 | 6.33 | 0 | 0 | 0 |
12/05/2011 |
6.33
|
6,500 | 6.67 | 6.67 | 6.33 | 0 | 0 | 0 |
11/05/2011 |
6.67
|
11,400 | 6.67 | 6.67 | 6.53 | 0 | 0 | 0 |
10/05/2011 |
6.67
|
6,000 | 6.73 | 6.73 | 6.67 | 0 | 0 | 0 |
09/05/2011 |
6.73
|
2,000 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
06/05/2011 |
6.73
|
0 | 6.67 | 6.73 | 6.73 | 0 | 0 | 0 |
05/05/2011 |
6.67
|
4,500 | 6.73 | 6.73 | 6.67 | 0 | 0 | 0 |
04/05/2011 |
6.73
|
1,000 | 6.93 | 6.93 | 6.73 | 0 | 0 | 0 |