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) |
0.10 | 14.29% | 2,704,400 | 4,400 | 0.0 |
0.70
0.80
0.80
|
2 tháng
(2024-07-22) |
0 | 0% | 7,650,000 | 4,400 | 0.0 |
0.70
0.80
0.80
|
3 tháng
(2024-06-21) |
-0.20 | -20% | 12,433,700 | 4,400 | 0.0 |
0.70
1
0.80
|
6 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.80
|
12 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.80
|
24 tháng
(2022-09-30) |
-0.50 | -38.46% | 75,083,928 | -49,500 | -0.0 |
0.60
1.30
0.80
|
36 tháng
(2021-10-05) |
-1.50 | -65.22% | 224,212,805 | -50,371 | -0.0 |
0.60
4.10
0.80
|
60 tháng
(2019-10-16) |
0.40 | 100% | 333,097,601 | -1,098,971 | -1.6 |
0.30
4.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/06/2011 |
7.90
|
309,100 | 7.32 | 7.90 | 7.23 | 0 | 0 | 0 |
20/06/2011 |
7.32
|
244,300 | 7.71 | 7.80 | 7.32 | 0 | 0 | 0 |
17/06/2011 |
7.71
|
478,400 | 8.48 | 8.57 | 7.71 | 0 | 0 | 0 |
16/06/2011 |
8.48
|
657,000 | 8.38 | 8.67 | 7.90 | 0 | 0 | 0 |
15/06/2011 |
8.38
|
305,700 | 8.67 | 8.96 | 8.38 | 0 | 0 | 0 |
14/06/2011 |
8.67
|
847,200 | 8.57 | 9.15 | 8.48 | 0 | 0 | 0 |
13/06/2011 |
8.57
|
511,100 | 8.09 | 8.57 | 8.38 | 0 | 0 | 0 |
10/06/2011 |
8.09
|
285,600 | 7.80 | 8.09 | 7.90 | 0 | 0 | 0 |
09/06/2011 |
7.80
|
532,900 | 7.42 | 7.80 | 7.13 | 0 | 0 | 0 |
08/06/2011 |
7.42
|
353,900 | 7.23 | 7.71 | 7.03 | 0 | 0 | 0 |
07/06/2011 |
7.23
|
358,700 | 6.94 | 7.23 | 6.74 | 0 | 38,000 | -0.3 |
06/06/2011 |
6.94
|
267,200 | 7.03 | 7.13 | 6.65 | 0 | 0 | 0 |
03/06/2011 |
7.03
|
586,000 | 6.74 | 7.13 | 6.65 | 0 | 0 | 0 |
02/06/2011 |
6.74
|
375,200 | 6.45 | 6.74 | 6.45 | 0 | 0 | 0 |
01/06/2011 |
6.45
|
354,800 | 6.26 | 6.45 | 6.07 | 0 | 0 | 0 |
31/05/2011 |
6.26
|
252,700 | 6.07 | 6.36 | 5.97 | 0 | 0 | 0 |
30/05/2011 |
6.07
|
378,300 | 6.65 | 6.84 | 6.07 | 0 | 0 | 0 |
27/05/2011 |
6.65
|
651,200 | 6.65 | 6.84 | 6.17 | 0 | 0 | 0 |
26/05/2011 |
6.65
|
352,800 | 7.03 | 7.03 | 6.55 | 0 | 0 | 0 |
25/05/2011 |
7.03
|
20,500 | 7.32 | 7.32 | 7.03 | 0 | 0 | 0 |
24/05/2011 |
7.32
|
91,500 | 7.71 | 7.71 | 7.32 | 0 | 0 | 0 |
23/05/2011 |
7.71
|
58,200 | 8.00 | 8.19 | 7.71 | 0 | 0 | 0 |
20/05/2011 |
8.00
|
164,500 | 8.57 | 8.57 | 8.00 | 0 | 0 | 0 |
19/05/2011 |
8.57
|
92,100 | 8.38 | 8.67 | 8.09 | 0 | 0 | 0 |
18/05/2011 |
8.38
|
135,300 | 8.86 | 8.96 | 8.29 | 0 | 0 | 0 |
17/05/2011 |
8.86
|
173,700 | 8.77 | 9.06 | 8.29 | 0 | 0 | 0 |
16/05/2011 |
8.77
|
94,100 | 9.44 | 9.44 | 8.77 | 0 | 0 | 0 |
13/05/2011 |
9.44
|
90,600 | 9.44 | 9.63 | 9.15 | 0 | 0 | 0 |
12/05/2011 |
9.44
|
29,900 | 9.54 | 9.63 | 9.34 | 0 | 0 | 0 |
11/05/2011 |
9.54
|
72,400 | 9.54 | 9.63 | 9.25 | 0 | 0 | 0 |
10/05/2011 |
9.54
|
47,100 | 9.54 | 9.73 | 9.54 | 0 | 0 | 0 |
09/05/2011 |
9.54
|
61,000 | 9.63 | 9.83 | 9.34 | 0 | 0 | 0 |
06/05/2011 |
9.63
|
47,700 | 9.63 | 9.73 | 9.54 | 0 | 0 | 0 |
05/05/2011 |
9.63
|
45,500 | 9.73 | 10.02 | 9.44 | 0 | 0 | 0 |
04/05/2011 |
9.73
|
39,400 | 9.92 | 10.50 | 9.63 | 0 | 0 | 0 |
29/04/2011 |
9.92
|
61,200 | 9.92 | 10.12 | 9.63 | 0 | 0 | 0 |
28/04/2011 |
9.92
|
67,700 | 10.12 | 10.12 | 9.63 | 0 | 0 | 0 |
27/04/2011 |
10.12
|
104,300 | 9.63 | 10.21 | 9.83 | 0 | 0 | 0 |
26/04/2011 |
9.63
|
83,900 | 10.40 | 10.60 | 9.63 | 0 | 0 | 0 |
25/04/2011 |
10.40
|
146,700 | 9.83 | 10.40 | 9.83 | 0 | 0 | 0 |
22/04/2011 |
9.83
|
82,700 | 10.12 | 10.12 | 9.44 | 0 | 0 | 0 |
21/04/2011 |
10.12
|
117,400 | 9.83 | 10.21 | 9.63 | 100 | 0 | 0.0 |
20/04/2011 |
9.83
|
78,000 | 10.21 | 10.60 | 9.83 | 0 | 4,000 | -0.0 |
19/04/2011 |
10.21
|
157,600 | 10.21 | 10.40 | 9.54 | 0 | 0 | 0 |
18/04/2011 |
10.21
|
151,900 | 10.40 | 10.50 | 9.92 | 0 | 0 | 0 |
15/04/2011 |
10.40
|
139,500 | 10.60 | 10.89 | 10.12 | 0 | 0 | 0 |
14/04/2011 |
10.60
|
77,200 | 11.18 | 11.18 | 10.60 | 0 | 0 | 0 |
13/04/2011 |
11.18
|
67,200 | 11.37 | 11.37 | 10.89 | 0 | 0 | 0 |
08/04/2011 |
11.37
|
82,800 | 11.37 | 11.46 | 11.08 | 0 | 0 | 0 |
07/04/2011 |
11.37
|
78,700 | 11.08 | 11.66 | 11.18 | 0 | 0 | 0 |
06/04/2011 |
11.08
|
187,500 | 11.46 | 11.66 | 11.08 | 0 | 0 | 0 |
05/04/2011 |
11.46
|
71,200 | 11.56 | 11.56 | 11.18 | 0 | 0 | 0 |
04/04/2011 |
11.56
|
63,500 | 11.66 | 11.85 | 11.37 | 0 | 0 | 0 |
01/04/2011 |
11.66
|
67,400 | 11.85 | 11.85 | 11.27 | 0 | 6,000 | -0.1 |
31/03/2011 |
11.85
|
76,800 | 11.75 | 12.04 | 11.46 | 0 | 0 | 0 |
30/03/2011 |
11.75
|
193,800 | 11.75 | 11.95 | 11.08 | 0 | 0 | 0 |
29/03/2011 |
11.75
|
113,100 | 11.95 | 11.95 | 11.27 | 0 | 0 | 0 |
28/03/2011 |
11.95
|
100,300 | 11.46 | 12.14 | 11.56 | 0 | 0 | 0 |
25/03/2011 |
11.46
|
216,000 | 12.14 | 12.14 | 11.37 | 0 | 0 | 0 |
24/03/2011 |
12.14
|
118,300 | 11.95 | 12.33 | 11.66 | 0 | 0 | 0 |
23/03/2011 |
11.95
|
113,100 | 11.75 | 12.33 | 11.56 | 0 | 0 | 0 |
22/03/2011 |
11.75
|
143,300 | 12.14 | 12.72 | 11.66 | 0 | 0 | 0 |
21/03/2011 |
12.14
|
171,900 | 12.52 | 13.01 | 12.14 | 100 | 0 | 0.0 |
18/03/2011 |
12.52
|
382,200 | 12.04 | 12.72 | 11.66 | 0 | 0 | 0 |
17/03/2011 |
12.04
|
186,900 | 12.14 | 12.43 | 11.56 | 0 | 0 | 0 |
16/03/2011 |
12.14
|
106,400 | 11.85 | 12.43 | 11.75 | 0 | 0 | 0 |
15/03/2011 |
11.85
|
185,500 | 12.43 | 12.62 | 11.85 | 0 | 0 | 0 |
14/03/2011 |
12.43
|
197,500 | 13.29 | 13.97 | 12.43 | 0 | 0 | 0 |
11/03/2011 |
13.29
|
437,100 | 12.62 | 13.29 | 12.72 | 0 | 10,000 | -0.1 |
10/03/2011 |
12.62
|
272,200 | 11.95 | 12.62 | 11.66 | 0 | 0 | 0 |
09/03/2011 |
11.95
|
71,200 | 12.14 | 12.24 | 11.46 | 0 | 0 | 0 |
08/03/2011 |
12.14
|
134,800 | 12.33 | 12.72 | 11.66 | 0 | 0 | 0 |
07/03/2011 |
12.33
|
87,900 | 12.14 | 12.72 | 12.14 | 0 | 0 | 0 |
04/03/2011 |
12.14
|
195,800 | 11.56 | 12.14 | 11.37 | 0 | 0 | 0 |
03/03/2011 |
11.56
|
131,800 | 11.95 | 11.95 | 11.08 | 0 | 0 | 0 |
02/03/2011 |
11.95
|
168,300 | 11.85 | 12.52 | 11.27 | 100 | 0 | 0.0 |
01/03/2011 |
11.85
|
54,600 | 12.04 | 12.52 | 11.85 | 0 | 0 | 0 |
28/02/2011 |
12.04
|
97,100 | 12.81 | 13.01 | 12.04 | 0 | 0 | 0 |
25/02/2011 |
12.81
|
130,900 | 12.24 | 12.81 | 12.04 | 0 | 0 | 0 |
24/02/2011 |
12.24
|
86,800 | 12.52 | 12.81 | 11.66 | 0 | 0 | 0 |
23/02/2011 |
12.52
|
93,700 | 11.85 | 12.62 | 11.37 | 0 | 0 | 0 |
22/02/2011 |
11.85
|
155,700 | 12.52 | 12.52 | 11.66 | 0 | 0 | 0 |
21/02/2011 |
12.52
|
211,500 | 13.29 | 13.68 | 12.52 | 0 | 0 | 0 |
18/02/2011 |
13.29
|
121,200 | 13.49 | 13.68 | 13.20 | 0 | 0 | 0 |
17/02/2011 |
13.49
|
112,800 | 14.07 | 14.07 | 13.39 | 0 | 0 | 0 |
16/02/2011 |
14.07
|
75,100 | 14.26 | 14.45 | 13.78 | 0 | 0 | 0 |
15/02/2011 |
14.26
|
207,900 | 13.58 | 14.45 | 13.58 | 0 | 0 | 0 |
14/02/2011 |
13.58
|
130,300 | 13.97 | 14.07 | 13.49 | 0 | 0 | 0 |
11/02/2011 |
13.97
|
345,200 | 13.97 | 14.45 | 13.49 | 0 | 0 | 0 |
10/02/2011 |
13.97
|
94,400 | 14.35 | 14.74 | 13.97 | 0 | 0 | 0 |
09/02/2011 |
14.35
|
86,700 | 14.35 | 14.93 | 14.26 | 0 | 100 | -0.0 |
08/02/2011 |
14.35
|
23,600 | 14.35 | 15.22 | 14.35 | 0 | 0 | 0 |
28/01/2011 |
14.35
|
81,300 | 14.45 | 14.93 | 14.16 | 0 | 300 | -0.0 |
27/01/2011 |
14.45
|
114,600 | 14.35 | 14.93 | 14.26 | 0 | 0 | 0 |
26/01/2011 |
14.35
|
170,500 | 14.26 | 14.64 | 13.97 | 0 | 0 | 0 |
25/01/2011 |
14.26
|
95,300 | 14.26 | 14.45 | 13.58 | 0 | 0 | 0 |
24/01/2011 |
14.26
|
71,800 | 14.84 | 15.41 | 14.07 | 0 | 0 | 0 |
21/01/2011 |
14.84
|
176,000 | 14.55 | 15.41 | 14.74 | 0 | 0 | 0 |
20/01/2011 |
14.55
|
241,800 | 14.84 | 15.70 | 14.55 | 0 | 0 | 0 |
19/01/2011 |
14.84
|
207,900 | 15.22 | 15.90 | 14.55 | 0 | 0 | 0 |