Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.10 | -3.90% | 66,900 | -26,850 | -0.7 |
27.10
29.90
27.10
|
2 tháng
(2024-07-22) |
-2.54 | -8.57% | 338,300 | -67,650 | -2.0 |
27.10
31.59
27.10
|
3 tháng
(2024-06-21) |
-2.63 | -8.86% | 627,600 | -142,650 | -4.4 |
27.10
31.69
27.10
|
6 tháng
(2024-03-25) |
-3.10 | -10.26% | 1,002,086 | -239,350 | -7.5 |
27.10
34.29
27.10
|
12 tháng
(2023-09-25) |
4.06 | 17.60% | 1,776,527 | -518,230 | -15.8 |
22.30
35.31
27.10
|
24 tháng
(2022-09-30) |
7.62 | 39.11% | 2,145,145 | -625,860 | -18.1 |
13.51
35.31
27.10
|
36 tháng
(2021-10-05) |
5.65 | 26.33% | 2,732,779 | -911,769 | -24.9 |
13.51
35.31
27.10
|
60 tháng
(2019-10-16) |
7.97 | 41.63% | 3,694,750 | -1,222,673 | -30.7 |
12.01
35.31
27.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/07/2011 |
5.58
|
1,310 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
27/07/2011 |
5.83
|
50 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
26/07/2011 |
5.92
|
10 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
25/07/2011 |
6.18
|
10 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
22/07/2011 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
21/07/2011 |
6.44
|
500 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
20/07/2011 |
6.52
|
10 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
19/07/2011 |
6.86
|
10 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
18/07/2011 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
15/07/2011 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
14/07/2011 |
7.12
|
10 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
13/07/2011 |
7.46
|
100 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
12/07/2011 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
11/07/2011 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
08/07/2011 |
8.58
|
30 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
07/07/2011 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
06/07/2011 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
05/07/2011 |
9.44
|
10 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
04/07/2011 |
9.78
|
100 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
01/07/2011 |
10.12
|
200 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
30/06/2011 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 58,917 | 0 | 0.7 |
29/06/2011 |
10.12
|
110 | 10.12 | 10.12 | 10.12 | 100 | 0 | 0.0 |
28/06/2011 |
9.78
|
100 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
27/06/2011 |
10.04
|
480 | 10.04 | 10.04 | 10.04 | 480 | 0 | 0.0 |
24/06/2011 |
10.47
|
700 | 10.47 | 10.47 | 10.47 | 700 | 0 | 0.0 |
23/06/2011 |
10.81
|
100 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
22/06/2011 |
11.33
|
6,000 | 11.33 | 11.33 | 11.33 | 6,000 | 0 | 0.1 |
21/06/2011 |
10.81
|
100 | 10.81 | 10.81 | 10.81 | 100 | 0 | 0.0 |
20/06/2011 |
11.24
|
2,800 | 11.24 | 11.24 | 11.24 | 2,800 | 0 | 0.0 |
17/06/2011 |
11.07
|
2,500 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
16/06/2011 |
10.98
|
120 | 10.98 | 10.98 | 10.98 | 120 | 100 | 0.0 |
15/06/2011 |
10.98
|
8,050 | 10.98 | 10.98 | 10.98 | 0 | 0 | 0 |
14/06/2011 |
10.90
|
6,000 | 10.90 | 10.90 | 10.90 | 6,000 | 0 | 0.1 |
13/06/2011 |
10.90
|
1,000 | 10.90 | 10.90 | 10.90 | 1,000 | 0 | 0.0 |
10/06/2011 |
10.81
|
1,900 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
09/06/2011 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
08/06/2011 |
10.81
|
1,100 | 10.81 | 10.81 | 10.81 | 1,100 | 0 | 0.0 |
07/06/2011 |
10.30
|
1,000 | 10.30 | 10.30 | 10.30 | 175,890 | 0 | 2.0 |
06/06/2011 |
10.30
|
500 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
03/06/2011 |
10.30
|
7,900 | 10.30 | 10.30 | 10.30 | 0 | 3,500 | -0.0 |
02/06/2011 |
10.38
|
7,340 | 10.38 | 10.38 | 10.38 | 0 | 0 | 0 |
01/06/2011 |
10.38
|
940 | 10.38 | 10.38 | 10.38 | 0 | 550 | -0.0 |
31/05/2011 |
10.38
|
31,450 | 10.38 | 10.38 | 10.38 | 0 | 13,900 | -0.2 |
30/05/2011 |
10.81
|
3,130 | 10.81 | 10.81 | 10.81 | 0 | 1,000 | -0.0 |
27/05/2011 |
11.33
|
1,530 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
26/05/2011 |
10.81
|
1,080 | 10.81 | 10.81 | 10.81 | 50 | 0 | 0.0 |
25/05/2011 |
10.30
|
2,220 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
24/05/2011 |
10.47
|
1,600 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
23/05/2011 |
10.90
|
2,010 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
20/05/2011 |
11.33
|
1,020 | 11.33 | 11.33 | 11.33 | 0 | 0 | 0 |
19/05/2011 |
10.81
|
50 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
18/05/2011 |
10.81
|
2,380 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
17/05/2011 |
11.15
|
40 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
16/05/2011 |
11.67
|
400 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
13/05/2011 |
11.67
|
0 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
12/05/2011 |
11.67
|
600 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |
11/05/2011 |
12.27
|
20 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
10/05/2011 |
12.87
|
500 | 12.87 | 12.87 | 12.87 | 500 | 0 | 0.0 |
09/05/2011 |
13.04
|
2,000 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 |
06/05/2011 |
13.47
|
500 | 13.47 | 13.47 | 13.47 | 500 | 0 | 0.0 |
05/05/2011 |
13.47
|
3,000 | 13.47 | 13.47 | 13.47 | 3,000 | 0 | 0.0 |
04/05/2011 |
12.96
|
200 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 |
29/04/2011 |
12.36
|
1,000 | 12.36 | 12.36 | 12.36 | 500 | 0 | 0.0 |
28/04/2011 |
12.78
|
0 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
27/04/2011 |
12.78
|
200 | 12.78 | 12.78 | 12.78 | 0 | 0 | 0 |
26/04/2011 |
13.21
|
1,160 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
25/04/2011 |
13.73
|
53,920 | 13.73 | 13.73 | 13.73 | 0 | 500 | -0.0 |
22/04/2011 |
13.13
|
0 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 |
21/04/2011 |
13.13
|
3,680 | 13.13 | 13.13 | 13.13 | 0 | 0 | 0 |
20/04/2011 |
12.53
|
1,080 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
19/04/2011 |
12.61
|
4,000 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
18/04/2011 |
12.70
|
1,000 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
15/04/2011 |
13.04
|
5,020 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 |
14/04/2011 |
12.87
|
3,580 | 12.87 | 12.87 | 12.87 | 0 | 0 | 0 |
13/04/2011 |
13.04
|
2,040 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 |
08/04/2011 |
13.04
|
5,000 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 |
07/04/2011 |
13.47
|
1,610 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
06/04/2011 |
14.16
|
14,730 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
05/04/2011 |
13.56
|
18,260 | 13.56 | 13.56 | 13.56 | 2,000 | 0 | 0.0 |
04/04/2011 |
14.16
|
7,500 | 14.16 | 14.16 | 14.16 | 0 | 0 | 0 |
01/04/2011 |
13.64
|
1,700 | 13.64 | 13.64 | 13.64 | 1,700 | 0 | 0.0 |
31/03/2011 |
13.30
|
3,010 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
30/03/2011 |
13.30
|
58,480 | 13.30 | 13.30 | 13.30 | 300 | 0 | 0.0 |
29/03/2011 |
12.70
|
2,540 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
28/03/2011 |
13.21
|
30,720 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
25/03/2011 |
12.61
|
14,580 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
24/03/2011 |
13.04
|
10,000 | 13.04 | 13.04 | 13.04 | 0 | 0 | 0 |
23/03/2011 |
12.61
|
17,080 | 12.61 | 12.61 | 12.61 | 1,000 | 0 | 0.0 |
22/03/2011 |
13.21
|
39,390 | 13.21 | 13.21 | 13.21 | 0 | 0 | 0 |
21/03/2011 |
12.61
|
23,830 | 12.61 | 12.61 | 12.61 | 0 | 0 | 0 |
18/03/2011 |
12.01
|
8,200 | 12.01 | 12.01 | 12.01 | 0 | 0 | 0 |
17/03/2011 |
11.67
|
71,540 | 11.67 | 11.67 | 11.67 | 0 | 41,140 | -0.6 |
16/03/2011 |
12.27
|
1,000 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
15/03/2011 |
12.87
|
50,190 | 12.87 | 12.87 | 12.87 | 2,000 | 0 | 0.0 |
14/03/2011 |
13.47
|
34,620 | 13.47 | 13.47 | 13.47 | 0 | 0 | 0 |
11/03/2011 |
12.87
|
9,730 | 12.87 | 12.87 | 12.87 | 200 | 400 | -0.0 |
10/03/2011 |
12.27
|
5,690 | 12.27 | 12.27 | 12.27 | 0 | 0 | 0 |
09/03/2011 |
11.76
|
22,560 | 11.76 | 11.76 | 11.76 | 0 | 0 | 0 |
08/03/2011 |
12.18
|
21,700 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 |
07/03/2011 |
11.67
|
29,380 | 11.67 | 11.67 | 11.67 | 0 | 0 | 0 |