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) |
1.46 | 2.20% | 47,600 | 11,500 | 0.8 |
66
70.39
66
|
2 tháng
(2024-07-22) |
4.55 | 7.17% | 71,000 | 11,073 | 0.8 |
63.45
70.39
66
|
3 tháng
(2024-06-21) |
6.48 | 10.53% | 198,100 | -23,427 | -1.4 |
59.69
70.39
66
|
6 tháng
(2024-03-25) |
6.29 | 10.19% | 322,400 | -15,927 | -0.9 |
59.69
70.39
66
|
12 tháng
(2023-09-25) |
2.53 | 3.86% | 924,000 | -134,777 | -7.7 |
53.04
70.39
66
|
24 tháng
(2022-09-30) |
25.65 | 60.58% | 4,539,900 | 476,400 | 31.3 |
37.23
70.39
66
|
36 tháng
(2021-10-05) |
16.84 | 32.93% | 11,073,000 | 548,320 | 36.6 |
37.23
70.39
66
|
60 tháng
(2019-10-16) |
10.92 | 19.13% | 44,342,550 | -2,415,880 | -106.2 |
34.28
70.39
66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/11/2011 |
6.76
|
22,820 | 6.71 | 6.97 | 6.38 | 30 | 22,000 | -0.5 |
17/11/2011 |
6.71
|
2,800 | 6.91 | 6.91 | 6.62 | 0 | 1,000 | -0.0 |
16/11/2011 |
6.91
|
7,420 | 7.00 | 7.00 | 6.71 | 0 | 2,400 | -0.1 |
15/11/2011 |
7.00
|
600 | 6.73 | 7.00 | 6.73 | 0 | 0 | 0 |
14/11/2011 |
6.73
|
15,710 | 7.05 | 7.05 | 6.71 | 0 | 3,290 | -0.1 |
11/11/2011 |
7.05
|
1,100 | 7.29 | 7.29 | 7.05 | 0 | 0 | 0 |
10/11/2011 |
7.29
|
1,000 | 7.29 | 7.29 | 7.11 | 0 | 0 | 0 |
09/11/2011 |
7.29
|
1,530 | 7.26 | 7.35 | 7.11 | 0 | 0 | 0 |
08/11/2011 |
7.26
|
8,170 | 7.23 | 7.35 | 7.00 | 0 | 0 | 0 |
07/11/2011 |
7.23
|
4,790 | 7.03 | 7.23 | 7.03 | 1,070 | 0 | 0.0 |
04/11/2011 |
7.03
|
12,080 | 6.94 | 7.03 | 6.94 | 0 | 0 | 0 |
03/11/2011 |
6.94
|
1,000 | 7.03 | 7.03 | 6.94 | 0 | 0 | 0 |
02/11/2011 |
7.03
|
3,780 | 7.00 | 7.03 | 7.03 | 0 | 0 | 0 |
01/11/2011 |
7.00
|
7,220 | 7.00 | 7.05 | 7.00 | 0 | 0 | 0 |
31/10/2011 |
7.00
|
2,120 | 7.03 | 7.11 | 6.91 | 0 | 0 | 0 |
28/10/2011 |
7.03
|
4,910 | 7.00 | 7.03 | 7.00 | 0 | 0 | 0 |
27/10/2011 |
7.00
|
900 | 7.00 | 7.05 | 7.00 | 0 | 0 | 0 |
26/10/2011 |
7.00
|
5,450 | 6.85 | 7.05 | 7.00 | 0 | 0 | 0 |
25/10/2011 |
6.85
|
3,900 | 7.03 | 7.11 | 6.85 | 0 | 0 | 0 |
24/10/2011 |
7.03
|
1,940 | 7.05 | 7.05 | 7.03 | 0 | 0 | 0 |
21/10/2011 |
7.05
|
3,360 | 7.00 | 7.05 | 7.00 | 0 | 0 | 0 |
20/10/2011 |
7.00
|
520 | 6.85 | 7.00 | 6.88 | 0 | 0 | 0 |
19/10/2011 |
6.85
|
7,290 | 7.00 | 7.00 | 6.85 | 0 | 0 | 0 |
18/10/2011 |
7.00
|
39,170 | 7.00 | 7.03 | 7.00 | 0 | 0 | 0 |
17/10/2011 |
7.00
|
8,660 | 7.00 | 7.03 | 7.00 | 0 | 0 | 0 |
14/10/2011 |
7.00
|
9,510 | 7.08 | 7.08 | 7.00 | 5,000 | 0 | 0.1 |
13/10/2011 |
7.08
|
5,510 | 7.05 | 7.08 | 7.00 | 0 | 0 | 0 |
12/10/2011 |
7.05
|
5,840 | 7.03 | 7.05 | 7.03 | 0 | 0 | 0 |
11/10/2011 |
7.03
|
10,550 | 7.03 | 7.03 | 7.00 | 0 | 0 | 0 |
10/10/2011 |
7.03
|
1,900 | 7.03 | 7.05 | 6.97 | 0 | 0 | 0 |
07/10/2011 |
7.03
|
6,050 | 7.00 | 7.03 | 7.00 | 0 | 0 | 0 |
06/10/2011 |
7.00
|
5,340 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
05/10/2011 |
7.00
|
9,140 | 7.03 | 7.03 | 7.00 | 0 | 0 | 0 |
04/10/2011 |
7.03
|
10,680 | 7.03 | 7.03 | 7.00 | 0 | 420 | -0.0 |
03/10/2011 |
7.03
|
15,510 | 7.00 | 7.03 | 7.00 | 0 | 0 | 0 |
30/09/2011 |
7.00
|
9,920 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
29/09/2011 |
7.00
|
10,020 | 6.91 | 7.00 | 7.00 | 0 | 0 | 0 |
28/09/2011 |
6.91
|
7,600 | 6.91 | 6.97 | 6.91 | 0 | 0 | 0 |
27/09/2011 |
6.91
|
16,410 | 7.05 | 7.11 | 6.91 | 0 | 0 | 0 |
26/09/2011 |
7.05
|
7,400 | 7.05 | 7.05 | 6.94 | 0 | 0 | 0 |
23/09/2011 |
7.05
|
1,700 | 6.97 | 7.05 | 6.88 | 0 | 0 | 0 |
22/09/2011 |
6.97
|
4,370 | 6.97 | 7.00 | 6.97 | 0 | 500 | -0.0 |
21/09/2011 |
6.97
|
4,810 | 6.97 | 6.97 | 6.85 | 100 | 0 | 0.0 |
20/09/2011 |
6.97
|
18,200 | 7.00 | 7.00 | 6.82 | 0 | 500 | -0.0 |
19/09/2011 |
7.00
|
12,330 | 7.00 | 7.23 | 7.00 | 0 | 0 | 0 |
16/09/2011 |
7.00
|
5,450 | 7.29 | 7.29 | 7.00 | 300 | 0 | 0.0 |
15/09/2011 |
7.29
|
3,230 | 7.29 | 7.29 | 7.08 | 900 | 0 | 0.0 |
14/09/2011 |
7.29
|
5,050 | 7.58 | 7.58 | 7.29 | 0 | 0 | 0 |
13/09/2011 |
7.58
|
1,120 | 7.38 | 7.61 | 7.29 | 0 | 0 | 0 |
12/09/2011 |
7.38
|
23,140 | 7.03 | 7.38 | 7.00 | 0 | 0 | 0 |
09/09/2011 |
7.03
|
16,000 | 7.29 | 7.29 | 7.00 | 4,200 | 0 | 0.1 |
08/09/2011 |
7.29
|
5,230 | 7.58 | 7.81 | 7.29 | 0 | 0 | 0 |
07/09/2011 |
7.58
|
3,020 | 7.55 | 7.75 | 7.58 | 2,000 | 0 | 0.1 |
06/09/2011 |
7.55
|
10 | 7.38 | 7.55 | 7.55 | 507,600 | 0 | 13.5 |
05/09/2011 |
7.38
|
5,710 | 7.64 | 7.64 | 7.29 | 100 | 0 | 0.0 |
01/09/2011 |
7.64
|
5,200 | 7.64 | 7.73 | 7.61 | 1,620 | 0 | 0.0 |
31/08/2011 |
7.64
|
2,910 | 7.75 | 7.81 | 7.64 | 0 | 508,250 | -13.3 |
30/08/2011 |
7.75
|
7,090 | 7.70 | 7.87 | 7.43 | 400,050 | 0 | 10.6 |
29/08/2011 |
7.70
|
1,420 | 7.67 | 7.87 | 7.58 | 0 | 0 | 0 |
26/08/2011 |
7.67
|
19,250 | 7.43 | 7.70 | 7.61 | 3,000 | 400,000 | -10.4 |
25/08/2011 |
7.43
|
5,470 | 7.43 | 7.55 | 7.43 | 0 | 0 | 0 |
24/08/2011 |
7.43
|
2,160 | 7.38 | 7.43 | 7.38 | 0 | 0 | 0 |
23/08/2011 |
7.38
|
7,940 | 7.58 | 7.58 | 7.29 | 0 | 0 | 0 |
22/08/2011 |
7.58
|
3,720 | 7.58 | 7.58 | 7.43 | 500 | 0 | 0.0 |
19/08/2011 |
7.58
|
4,990 | 7.58 | 7.58 | 7.29 | 1,470 | 0 | 0.0 |
18/08/2011 |
7.58
|
9,210 | 7.35 | 7.64 | 7.49 | 0 | 0 | 0 |
17/08/2011 |
7.35
|
15,380 | 7.00 | 7.35 | 7.00 | 190 | 0 | 0.0 |
16/08/2011 |
7.00
|
9,320 | 7.00 | 7.20 | 7.00 | 0 | 0 | 0 |
15/08/2011 |
7.00
|
1,180 | 6.88 | 7.00 | 7.00 | 0 | 0 | 0 |
12/08/2011 |
6.88
|
5,380 | 7.00 | 7.20 | 6.76 | 0 | 400 | -0.0 |
11/08/2011 |
7.00
|
6,050 | 7.00 | 7.03 | 7.00 | 0 | 0 | 0 |
10/08/2011 |
7.00
|
3,620 | 6.85 | 7.00 | 6.82 | 0 | 0 | 0 |
09/08/2011 |
6.85
|
7,170 | 7.20 | 7.20 | 6.85 | 0 | 0 | 0 |
08/08/2011 |
7.20
|
16,790 | 7.58 | 7.58 | 7.20 | 0 | 0 | 0 |
05/08/2011 |
7.58
|
7,420 | 7.38 | 7.61 | 7.52 | 0 | 0 | 0 |
04/08/2011 |
7.38
|
1,742 | 7.03 | 7.38 | 7.23 | 0 | 0 | 0 |
03/08/2011 |
7.03
|
48,250 | 6.71 | 7.03 | 6.71 | 0 | 37,000 | -0.9 |
02/08/2011 |
6.71
|
13,370 | 6.56 | 6.71 | 6.65 | 0 | 2,000 | -0.0 |
01/08/2011 |
6.56
|
2,530 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
29/07/2011 |
6.56
|
2,360 | 6.71 | 6.71 | 6.44 | 300 | 0 | 0.0 |
28/07/2011 |
6.71
|
10 | 6.41 | 6.71 | 6.71 | 0 | 0 | 0 |
27/07/2011 |
6.41
|
5,150 | 6.71 | 6.94 | 6.41 | 100 | 0 | 0.0 |
26/07/2011 |
6.71
|
30,520 | 6.50 | 6.71 | 6.47 | 0 | 5,000 | -0.1 |
25/07/2011 |
6.50
|
10 | 6.36 | 6.50 | 6.50 | 0 | 0 | 0 |
22/07/2011 |
6.36
|
10,140 | 6.68 | 6.68 | 6.36 | 0 | 0 | 0 |
21/07/2011 |
6.68
|
110 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
20/07/2011 |
6.68
|
1,640 | 6.41 | 6.68 | 6.50 | 0 | 0 | 0 |
19/07/2011 |
6.41
|
18,540 | 6.59 | 6.59 | 6.41 | 50 | 4,000 | -0.1 |
18/07/2011 |
6.59
|
486 | 6.85 | 6.85 | 6.59 | 0 | 0 | 0 |
15/07/2011 |
6.85
|
32,680 | 7.20 | 7.20 | 6.85 | 1,550 | 22,000 | -0.5 |
14/07/2011 |
7.20
|
12,720 | 7.58 | 7.58 | 7.20 | 40 | 7,490 | -0.2 |
13/07/2011 |
7.58
|
45,050 | 7.90 | 8.25 | 7.58 | 49,460 | 31,430 | 0.5 |
12/07/2011 |
7.90
|
33,070 | 7.55 | 7.90 | 7.78 | 7,600 | 0 | 0.2 |
11/07/2011 |
7.55
|
28,960 | 7.23 | 7.58 | 7.43 | 7,460 | 13,000 | -0.1 |
08/07/2011 |
7.23
|
25,010 | 6.91 | 7.23 | 6.91 | 5,000 | 0 | 0.1 |
07/07/2011 |
6.91
|
3,590 | 6.82 | 6.91 | 6.71 | 0 | 0 | 0 |
06/07/2011 |
6.82
|
17,580 | 6.85 | 6.88 | 6.71 | 0 | 0 | 0 |
05/07/2011 |
6.85
|
13,320 | 6.68 | 6.85 | 6.71 | 51,600 | 80 | 1.2 |
04/07/2011 |
6.68
|
1,350 | 6.73 | 6.79 | 6.68 | 0 | 60 | -0.0 |
01/07/2011 |
6.73
|
53,530 | 6.62 | 6.88 | 6.62 | 1,250 | 24,170 | -0.5 |