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) |
0.05 | 0.44% | 7,857,800 | -1,300 | -0.0 |
11.20
11.65
11.40
|
2 tháng
(2024-07-22) |
0.30 | 2.70% | 20,165,900 | -1,300 | -0.0 |
10.35
12.20
11.40
|
3 tháng
(2024-06-21) |
0 | 0% | 41,289,900 | -1,300 | -0.0 |
10.35
12.50
11.40
|
6 tháng
(2024-03-25) |
-0.20 | -1.72% | 78,749,500 | -1,300 | -0.0 |
9.55
12.60
11.40
|
12 tháng
(2023-09-25) |
0.65 | 6.05% | 139,608,000 | -1,400 | -0.0 |
8.31
12.60
11.40
|
24 tháng
(2022-09-30) |
-0.45 | -3.80% | 309,347,300 | -26,295 | -0.5 |
5.54
14.55
11.40
|
36 tháng
(2021-10-05) |
-1.41 | -11.01% | 582,502,100 | -187,817 | -4.5 |
5.54
24.36
11.40
|
60 tháng
(2019-10-16) |
0.47 | 4.30% | 605,380,800 | -155,307 | -4.1 |
5.54
24.36
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
4.82
|
124,690 | 4.94 | 4.94 | 4.77 | 0 | 21,000 | -0.2 |
18/11/2011 |
4.94
|
104,570 | 5.06 | 5.06 | 4.88 | 18,500 | 0 | 0.2 |
17/11/2011 |
5.06
|
84,140 | 5.24 | 5.29 | 5.06 | 0 | 18,230 | -0.2 |
16/11/2011 |
5.24
|
153,390 | 5.00 | 5.24 | 5.00 | 0 | 1,000 | -0.0 |
15/11/2011 |
5.00
|
178,280 | 5.12 | 5.12 | 4.88 | 30 | 1,000 | -0.0 |
14/11/2011 |
5.12
|
423,930 | 5.35 | 5.35 | 5.12 | 36,990 | 20,000 | 0.1 |
11/11/2011 |
5.35
|
283,270 | 5.59 | 5.59 | 5.35 | 0 | 86,580 | -0.8 |
10/11/2011 |
5.59
|
347,850 | 5.88 | 5.88 | 5.59 | 0 | 2,400 | -0.0 |
09/11/2011 |
5.88
|
56,360 | 5.94 | 6.06 | 5.88 | 0 | 0 | 0 |
08/11/2011 |
5.94
|
188,130 | 6.06 | 6.06 | 5.88 | 20,000 | 47,400 | -0.3 |
07/11/2011 |
6.06
|
199,810 | 6.24 | 6.24 | 6.06 | 3,980 | 0 | 0.0 |
04/11/2011 |
6.24
|
96,360 | 6.35 | 6.47 | 6.24 | 0 | 0 | 0 |
03/11/2011 |
6.35
|
98,510 | 6.35 | 6.47 | 6.29 | 0 | 38,040 | -0.4 |
02/11/2011 |
6.35
|
148,990 | 6.53 | 6.53 | 6.29 | 0 | 0 | 0 |
01/11/2011 |
6.53
|
112,720 | 6.71 | 6.71 | 6.47 | 0 | 0 | 0 |
31/10/2011 |
6.71
|
370,110 | 6.71 | 7.00 | 6.71 | 0 | 5,000 | -0.1 |
28/10/2011 |
6.71
|
305,520 | 6.41 | 6.71 | 6.41 | 2,000 | 0 | 0.0 |
27/10/2011 |
6.41
|
285,680 | 6.65 | 6.65 | 6.41 | 0 | 18,000 | -0.2 |
26/10/2011 |
6.65
|
46,510 | 6.59 | 6.71 | 6.53 | 19,390 | 0 | 0.2 |
25/10/2011 |
6.59
|
77,540 | 6.65 | 6.71 | 6.59 | 14,550 | 100 | 0.2 |
24/10/2011 |
6.65
|
148,350 | 6.77 | 6.94 | 6.65 | 9,790 | 0 | 0.1 |
21/10/2011 |
6.77
|
200,880 | 6.53 | 6.82 | 6.65 | 56,200 | 0 | 0.6 |
20/10/2011 |
6.53
|
155,170 | 6.53 | 6.65 | 6.53 | 13,040 | 0 | 0.1 |
19/10/2011 |
6.53
|
231,110 | 6.53 | 6.71 | 6.47 | 12,000 | 14,860 | -0.0 |
18/10/2011 |
6.53
|
421,290 | 6.71 | 6.71 | 6.53 | 1,000 | 0 | 0.0 |
17/10/2011 |
6.71
|
155,740 | 6.82 | 6.94 | 6.65 | 5,250 | 0 | 0.1 |
14/10/2011 |
6.82
|
136,460 | 6.82 | 7.00 | 6.82 | 0 | 0 | 0 |
13/10/2011 |
6.82
|
162,640 | 6.71 | 7.00 | 6.65 | 0 | 0 | 0 |
12/10/2011 |
6.71
|
575,350 | 7.06 | 7.06 | 6.71 | 3,000 | 0 | 0.0 |
11/10/2011 |
7.06
|
107,680 | 7.12 | 7.29 | 7.06 | 4,730 | 0 | 0.1 |
10/10/2011 |
7.12
|
112,010 | 7.29 | 7.29 | 7.06 | 0 | 0 | 0 |
07/10/2011 |
7.29
|
115,330 | 7.41 | 7.47 | 7.29 | 1,000 | 5,730 | -0.1 |
06/10/2011 |
7.41
|
223,420 | 7.24 | 7.53 | 7.29 | 0 | 3,450 | -0.0 |
05/10/2011 |
7.24
|
137,490 | 7.24 | 7.35 | 7.24 | 19,000 | 0 | 0.2 |
04/10/2011 |
7.24
|
169,760 | 7.24 | 7.29 | 7.12 | 90,000 | 0 | 1.1 |
03/10/2011 |
7.24
|
377,490 | 7.35 | 7.35 | 7.18 | 200,000 | 0 | 2.5 |
30/09/2011 |
7.35
|
342,890 | 7.53 | 7.53 | 7.35 | 48,590 | 0 | 0.6 |
29/09/2011 |
7.53
|
629,340 | 7.71 | 7.71 | 7.41 | 297,690 | 0 | 3.8 |
28/09/2011 |
7.71
|
285,520 | 7.71 | 7.82 | 7.71 | 0 | 27,040 | -0.4 |
27/09/2011 |
7.71
|
350,450 | 7.71 | 7.82 | 7.65 | 0 | 240 | -0.0 |
26/09/2011 |
7.71
|
293,910 | 7.82 | 7.88 | 7.71 | 1,000 | 0 | 0.0 |
23/09/2011 |
7.82
|
240,580 | 7.94 | 7.94 | 7.82 | 0 | 7,650 | -0.1 |
22/09/2011 |
7.94
|
338,440 | 7.77 | 8.06 | 7.77 | 0 | 35,680 | -0.5 |
21/09/2011 |
7.77
|
585,930 | 7.82 | 7.94 | 7.77 | 0 | 0 | 0 |
20/09/2011 |
7.82
|
532,810 | 8.06 | 8.06 | 7.82 | 1,000 | 10,720 | -0.1 |
19/09/2011 |
8.06
|
333,730 | 7.88 | 8.18 | 7.71 | 0 | 1,860 | -0.0 |
16/09/2011 |
7.88
|
749,500 | 8.24 | 8.24 | 7.88 | 500 | 184,000 | -2.5 |
15/09/2011 |
8.24
|
692,070 | 8.29 | 8.35 | 8.00 | 0 | 50,000 | -0.7 |
14/09/2011 |
8.29
|
1,107,630 | 8.65 | 8.94 | 8.29 | 7,000 | 150,000 | -2.1 |
13/09/2011 |
8.65
|
1,165,950 | 8.24 | 8.65 | 8.24 | 0 | 12,580 | -0.2 |
12/09/2011 |
8.24
|
421,290 | 8.24 | 8.41 | 8.12 | 0 | 18,310 | -0.3 |
09/09/2011 |
8.24
|
657,380 | 8.35 | 8.41 | 8.18 | 6,460 | 0 | 0.1 |
08/09/2011 |
8.35
|
618,810 | 8.41 | 8.82 | 8.35 | 12,470 | 0 | 0.2 |
07/09/2011 |
8.41
|
546,600 | 8.06 | 8.41 | 8.18 | 0 | 0 | 0 |
06/09/2011 |
8.06
|
314,800 | 8.41 | 8.41 | 8.00 | 0 | 0 | 0 |
05/09/2011 |
8.41
|
505,840 | 8.65 | 8.94 | 8.29 | 0 | 9,370 | -0.1 |
01/09/2011 |
8.65
|
2,140,420 | 8.24 | 8.65 | 8.18 | 21,000 | 0 | 0.3 |
31/08/2011 |
8.24
|
531,930 | 8.24 | 8.47 | 8.06 | 0 | 0 | 0 |
30/08/2011 |
8.24
|
424,720 | 8.12 | 8.41 | 8.18 | 230 | 0 | 0.0 |
29/08/2011 |
8.12
|
589,350 | 7.77 | 8.12 | 7.82 | 7,080 | 0 | 0.1 |
26/08/2011 |
7.77
|
346,430 | 7.94 | 8.06 | 7.77 | 7,500 | 8,000 | -0.0 |
25/08/2011 |
7.94
|
371,270 | 7.59 | 7.94 | 7.65 | 90,000 | 0 | 1.2 |
24/08/2011 |
7.59
|
455,160 | 7.65 | 7.88 | 7.53 | 191,840 | 48,350 | 1.9 |
23/08/2011 |
7.65
|
343,560 | 7.77 | 7.94 | 7.65 | 40,000 | 19,000 | 0.3 |
22/08/2011 |
7.77
|
472,980 | 7.41 | 7.77 | 7.59 | 0 | 0 | 0 |
19/08/2011 |
7.41
|
237,440 | 7.65 | 7.65 | 7.35 | 0 | 0 | 0 |
18/08/2011 |
7.65
|
484,940 | 7.59 | 7.82 | 7.53 | 34,500 | 0 | 0.4 |
17/08/2011 |
7.59
|
338,510 | 7.24 | 7.59 | 7.18 | 90,880 | 5,000 | 1.1 |
16/08/2011 |
7.24
|
166,090 | 7.12 | 7.29 | 7.12 | 67,970 | 0 | 0.8 |
15/08/2011 |
7.12
|
189,600 | 7.00 | 7.12 | 6.94 | 70,000 | 0 | 0.8 |
12/08/2011 |
7.00
|
78,690 | 6.94 | 7.06 | 7.00 | 14,930 | 0 | 0.2 |
11/08/2011 |
6.94
|
161,330 | 6.88 | 7.00 | 6.71 | 41,360 | 0 | 0.5 |
10/08/2011 |
6.88
|
249,180 | 6.82 | 7.06 | 6.82 | 20,100 | 26,180 | -0.1 |
09/08/2011 |
6.82
|
374,550 | 7.18 | 7.18 | 6.82 | 5,400 | 0 | 0.1 |
08/08/2011 |
7.18
|
173,700 | 7.53 | 7.53 | 7.18 | 0 | 0 | 0 |
05/08/2011 |
7.53
|
253,180 | 7.24 | 7.53 | 7.12 | 20,000 | 0 | 0.3 |
04/08/2011 |
7.24
|
145,280 | 6.94 | 7.24 | 7.00 | 15,000 | 10,880 | 0.0 |
03/08/2011 |
6.94
|
205,050 | 7.00 | 7.00 | 6.82 | 83,770 | 0 | 1.0 |
02/08/2011 |
7.00
|
195,960 | 7.24 | 7.24 | 7.00 | 79,590 | 10,000 | 0.8 |
01/08/2011 |
7.24
|
231,600 | 7.47 | 7.47 | 7.24 | 95,800 | 2,240 | 1.2 |
29/07/2011 |
7.47
|
116,080 | 7.59 | 7.59 | 7.41 | 40,960 | 10,000 | 0.4 |
28/07/2011 |
7.59
|
101,790 | 7.53 | 7.71 | 7.53 | 70,000 | 0 | 0.9 |
27/07/2011 |
7.53
|
591,430 | 7.65 | 7.65 | 7.35 | 251,000 | 24,000 | 2.9 |
26/07/2011 |
7.65
|
128,100 | 7.71 | 7.77 | 7.65 | 60,000 | 0 | 0.8 |
25/07/2011 |
7.71
|
231,330 | 7.82 | 7.82 | 7.71 | 104,360 | 0 | 1.4 |
22/07/2011 |
7.82
|
231,450 | 7.94 | 7.94 | 7.82 | 100,870 | 10,000 | 1.2 |
21/07/2011 |
7.94
|
111,400 | 8.06 | 8.18 | 7.88 | 52,910 | 0 | 0.7 |
20/07/2011 |
8.06
|
272,870 | 7.88 | 8.06 | 7.88 | 77,000 | 0 | 1.0 |
19/07/2011 |
7.88
|
250,760 | 7.88 | 7.94 | 7.88 | 141,370 | 3,300 | 1.9 |
18/07/2011 |
7.88
|
32,387 | 7.94 | 7.94 | 7.82 | 146,200 | 0 | 2.0 |
15/07/2011 |
7.94
|
198,460 | 7.94 | 8.00 | 7.88 | 80,200 | 0 | 1.1 |
14/07/2011 |
7.94
|
264,560 | 7.88 | 8.00 | 7.88 | 67,410 | 0 | 0.9 |
13/07/2011 |
7.88
|
232,530 | 7.88 | 8.12 | 7.88 | 112,590 | 0 | 1.5 |
12/07/2011 |
7.88
|
344,940 | 7.88 | 7.88 | 7.71 | 160,000 | 62,490 | 1.3 |
11/07/2011 |
7.88
|
310,120 | 8.00 | 8.00 | 7.88 | 123,450 | 0 | 1.7 |
08/07/2011 |
8.00
|
201,760 | 8.06 | 8.12 | 8.00 | 0 | 0 | 0 |
07/07/2011 |
8.06
|
238,150 | 8.00 | 8.18 | 8.00 | 16,000 | 460 | 0.2 |
06/07/2011 |
8.00
|
270,890 | 8.24 | 8.29 | 8.00 | 0 | 0 | 0 |
05/07/2011 |
8.24
|
779,740 | 7.88 | 8.24 | 8.00 | 38,000 | 0 | 0.5 |
04/07/2011 |
7.88
|
324,780 | 7.77 | 8.06 | 7.65 | 84,830 | 0 | 1.1 |