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) |
-0.30 | -23.08% | 20,300 | 0 | 0 |
1
1.30
1
|
2 tháng
(2024-07-22) |
-0.30 | -23.08% | 45,500 | 0 | 0 |
1
1.40
1
|
3 tháng
(2024-06-21) |
-0.30 | -23.08% | 91,200 | 0 | 0 |
1
1.40
1
|
6 tháng
(2024-03-29) |
-0.20 | -16.67% | 483,800 | 0 | 0 |
1
1.60
1
|
12 tháng
(2023-09-29) |
-0.50 | -33.33% | 784,100 | -970 | -0.0 |
1
1.60
1
|
24 tháng
(2022-09-30) |
-0.80 | -44.44% | 1,558,621 | -41,970 | -0.0 |
0.90
1.80
1
|
36 tháng
(2021-10-05) |
-1.60 | -61.54% | 4,919,213 | -52,670 | -0.1 |
0.90
3.60
1
|
60 tháng
(2019-10-16) |
-0.30 | -23.08% | 12,735,201 | -55,445 | -0.1 |
0.70
5.40
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/10/2011 |
7.21
|
5,000 | 7.38 | 7.38 | 7.21 | 0 | 0 | 0 |
17/10/2011 |
7.38
|
10 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
14/10/2011 |
7.38
|
6,710 | 7.47 | 7.47 | 7.30 | 0 | 0 | 0 |
13/10/2011 |
7.47
|
3,110 | 7.30 | 7.47 | 7.30 | 0 | 0 | 0 |
12/10/2011 |
7.30
|
3,260 | 7.13 | 7.30 | 7.04 | 0 | 0 | 0 |
11/10/2011 |
7.13
|
4,810 | 7.04 | 7.21 | 7.13 | 0 | 0 | 0 |
10/10/2011 |
7.04
|
26,750 | 7.21 | 7.21 | 6.96 | 1,000 | 0 | 0.0 |
07/10/2011 |
7.21
|
15,370 | 7.38 | 7.38 | 7.21 | 0 | 0 | 0 |
06/10/2011 |
7.38
|
6,660 | 7.38 | 7.38 | 7.30 | 0 | 0 | 0 |
05/10/2011 |
7.38
|
530 | 7.30 | 7.47 | 6.96 | 0 | 0 | 0 |
04/10/2011 |
7.30
|
570 | 7.21 | 7.38 | 7.21 | 0 | 0 | 0 |
03/10/2011 |
7.21
|
6,600 | 7.38 | 7.38 | 7.13 | 0 | 0 | 0 |
30/09/2011 |
7.38
|
250 | 7.30 | 7.38 | 7.13 | 240 | 0 | 0.0 |
29/09/2011 |
7.30
|
430 | 7.30 | 7.30 | 7.04 | 0 | 0 | 0 |
28/09/2011 |
7.30
|
12,550 | 7.56 | 7.56 | 7.21 | 0 | 0 | 0 |
27/09/2011 |
7.56
|
320 | 7.47 | 7.56 | 7.47 | 0 | 0 | 0 |
26/09/2011 |
7.47
|
2,510 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
23/09/2011 |
7.47
|
2,650 | 7.56 | 7.56 | 7.21 | 0 | 0 | 0 |
22/09/2011 |
7.56
|
4,720 | 7.47 | 7.56 | 7.30 | 0 | 0 | 0 |
21/09/2011 |
7.47
|
16,380 | 7.30 | 7.47 | 7.21 | 0 | 0 | 0 |
20/09/2011 |
7.30
|
4,700 | 7.38 | 7.38 | 7.30 | 0 | 0 | 0 |
19/09/2011 |
7.38
|
9,200 | 7.04 | 7.38 | 7.04 | 0 | 0 | 0 |
16/09/2011 |
7.04
|
8,070 | 7.30 | 7.30 | 6.96 | 0 | 0 | 0 |
15/09/2011 |
7.30
|
7,020 | 7.64 | 7.64 | 7.30 | 0 | 0 | 0 |
14/09/2011 |
7.64
|
14,700 | 7.81 | 7.90 | 7.64 | 20 | 0 | 0.0 |
13/09/2011 |
7.81
|
17,140 | 7.73 | 7.90 | 7.73 | 12,010 | 0 | 0.1 |
12/09/2011 |
7.73
|
58,780 | 7.47 | 7.73 | 7.47 | 1,240 | 0 | 0.0 |
09/09/2011 |
7.47
|
5,050 | 7.56 | 7.56 | 7.30 | 0 | 0 | 0 |
08/09/2011 |
7.56
|
62,730 | 7.47 | 7.56 | 7.38 | 40 | 0 | 0.0 |
07/09/2011 |
7.47
|
9,320 | 7.47 | 7.47 | 7.38 | 1,010 | 0 | 0.0 |
06/09/2011 |
7.47
|
5,530 | 7.47 | 7.47 | 7.30 | 100 | 0 | 0.0 |
05/09/2011 |
7.47
|
12,360 | 7.38 | 7.47 | 7.38 | 0 | 0 | 0 |
01/09/2011 |
7.38
|
1,860 | 7.30 | 7.47 | 7.30 | 0 | 0 | 0 |
31/08/2011 |
7.30
|
19,840 | 7.13 | 7.47 | 7.13 | 15,060 | 0 | 0.1 |
30/08/2011 |
7.13
|
4,190 | 7.13 | 7.30 | 7.13 | 0 | 0 | 0 |
29/08/2011 |
7.13
|
3,710 | 6.87 | 7.13 | 6.78 | 100 | 0 | 0.0 |
26/08/2011 |
6.87
|
5,510 | 7.21 | 7.21 | 6.87 | 30 | 0 | 0.0 |
25/08/2011 |
7.21
|
3,530 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
24/08/2011 |
7.21
|
3,020 | 7.13 | 7.21 | 6.87 | 0 | 0 | 0 |
23/08/2011 |
7.13
|
5,690 | 7.13 | 7.21 | 6.87 | 1,630 | 0 | 0.0 |
22/08/2011 |
7.13
|
4,200 | 7.13 | 7.21 | 6.87 | 0 | 0 | 0 |
19/08/2011 |
7.13
|
5,120 | 7.13 | 7.13 | 6.87 | 5,000 | 0 | 0.0 |
18/08/2011 |
7.13
|
5,460 | 7.04 | 7.21 | 7.04 | 5,000 | 0 | 0.0 |
17/08/2011 |
7.04
|
12,010 | 7.21 | 7.21 | 7.04 | 4,000 | 0 | 0.0 |
16/08/2011 |
7.21
|
2,200 | 7.13 | 7.21 | 6.78 | 1,430 | 0 | 0.0 |
15/08/2011 |
7.13
|
3,630 | 7.21 | 7.21 | 6.87 | 1,000 | 0 | 0.0 |
12/08/2011 |
7.21
|
1,010 | 7.21 | 7.21 | 6.87 | 800 | 0 | 0.0 |
11/08/2011 |
7.21
|
410 | 7.21 | 7.21 | 7.04 | 0 | 0 | 0 |
10/08/2011 |
7.21
|
6,080 | 7.21 | 7.21 | 6.87 | 0 | 0 | 0 |
09/08/2011 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
08/08/2011 |
7.21
|
7,020 | 7.21 | 7.21 | 6.87 | 5,010 | 0 | 0.0 |
05/08/2011 |
7.21
|
1,040 | 7.13 | 7.21 | 6.78 | 0 | 0 | 0 |
04/08/2011 |
7.13
|
310 | 6.96 | 7.13 | 6.87 | 0 | 0 | 0 |
03/08/2011 |
6.96
|
10 | 6.87 | 6.96 | 6.96 | 0 | 0 | 0 |
02/08/2011 |
6.87
|
50 | 6.78 | 7.04 | 6.87 | 0 | 0 | 0 |
01/08/2011 |
6.78
|
9,010 | 6.96 | 7.21 | 6.78 | 9,010 | 0 | 0.1 |
29/07/2011 |
6.96
|
3,420 | 6.78 | 7.04 | 6.70 | 1,950 | 0 | 0.0 |
28/07/2011 |
6.78
|
2,430 | 6.96 | 7.30 | 6.78 | 0 | 0 | 0 |
27/07/2011 |
6.96
|
110 | 7.30 | 7.30 | 6.96 | 0 | 0 | 0 |
26/07/2011 |
7.30
|
730 | 7.30 | 7.30 | 7.04 | 0 | 0 | 0 |
25/07/2011 |
7.30
|
510 | 7.38 | 7.38 | 7.04 | 0 | 0 | 0 |
22/07/2011 |
7.38
|
1,100 | 7.38 | 7.38 | 7.04 | 0 | 0 | 0 |
21/07/2011 |
7.38
|
10 | 7.21 | 7.38 | 7.38 | 0 | 0 | 0 |
20/07/2011 |
7.21
|
1,240 | 7.04 | 7.21 | 7.04 | 0 | 0 | 0 |
19/07/2011 |
7.04
|
1,200 | 7.38 | 7.38 | 7.04 | 0 | 0 | 0 |
18/07/2011 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
15/07/2011 |
7.38
|
1,680 | 7.38 | 7.38 | 7.13 | 0 | 0 | 0 |
14/07/2011 |
7.38
|
610 | 7.38 | 7.38 | 7.30 | 0 | 0 | 0 |
13/07/2011 |
7.38
|
2,850 | 7.30 | 7.38 | 7.13 | 0 | 0 | 0 |
12/07/2011 |
7.30
|
40 | 7.38 | 7.38 | 7.13 | 0 | 0 | 0 |
11/07/2011 |
7.38
|
60 | 7.30 | 7.38 | 7.30 | 0 | 0 | 0 |
08/07/2011 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
07/07/2011 |
7.30
|
1,160 | 7.04 | 7.30 | 7.04 | 200 | 950 | -0.0 |
06/07/2011 |
7.04
|
3,010 | 7.30 | 7.30 | 7.04 | 0 | 0 | 0 |
05/07/2011 |
7.30
|
2,260 | 7.38 | 7.38 | 7.04 | 0 | 0 | 0 |
04/07/2011 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
01/07/2011 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
30/06/2011 |
7.38
|
240 | 7.38 | 7.38 | 7.13 | 0 | 0 | 0 |
29/06/2011 |
7.38
|
76,040 | 7.21 | 7.38 | 6.87 | 0 | 0 | 0 |
28/06/2011 |
7.21
|
1,510 | 7.38 | 7.47 | 7.21 | 900 | 0 | 0.0 |
27/06/2011 |
7.38
|
13,180 | 7.47 | 7.56 | 7.38 | 80 | 0 | 0.0 |
24/06/2011 |
7.47
|
5,010 | 7.21 | 7.47 | 7.04 | 0 | 0 | 0 |
23/06/2011 |
7.21
|
210 | 7.38 | 7.38 | 7.21 | 0 | 0 | 0 |
22/06/2011 |
7.38
|
1,710 | 7.47 | 7.47 | 7.38 | 0 | 0 | 0 |
21/06/2011 |
7.47
|
13,000 | 7.47 | 7.47 | 7.38 | 0 | 0 | 0 |
20/06/2011 |
7.47
|
160 | 7.38 | 7.56 | 7.21 | 0 | 0 | 0 |
17/06/2011 |
7.38
|
4,000 | 7.73 | 7.73 | 7.38 | 0 | 0 | 0 |
16/06/2011 |
7.73
|
70 | 7.90 | 7.90 | 7.64 | 0 | 0 | 0 |
15/06/2011 |
7.90
|
8,250 | 7.90 | 7.90 | 7.56 | 0 | 0 | 0 |
14/06/2011 |
7.90
|
38,910 | 7.64 | 7.99 | 7.73 | 0 | 0 | 0 |
13/06/2011 |
7.64
|
4,880 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
10/06/2011 |
7.64
|
2,560 | 7.38 | 7.64 | 7.38 | 0 | 0 | 0 |
09/06/2011 |
7.38
|
1,230 | 7.21 | 7.47 | 6.96 | 0 | 0 | 0 |
08/06/2011 |
7.21
|
11,290 | 7.47 | 7.73 | 7.21 | 10 | 0 | 0.0 |
07/06/2011 |
7.47
|
20,060 | 7.30 | 7.64 | 7.38 | 0 | 0 | 0 |
06/06/2011 |
7.30
|
17,280 | 7.64 | 7.64 | 7.30 | 0 | 0 | 0 |
03/06/2011 |
7.64
|
11,570 | 7.90 | 7.90 | 7.56 | 0 | 0 | 0 |
02/06/2011 |
7.90
|
21,540 | 7.56 | 7.90 | 7.38 | 0 | 300 | -0.0 |
01/06/2011 |
7.56
|
4,410 | 7.30 | 7.64 | 7.21 | 0 | 0 | 0 |
31/05/2011 |
7.30
|
10,120 | 7.21 | 7.30 | 6.87 | 5,610 | 0 | 0.0 |