Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.04 | -1.19% | 4,530,300 | -800 | -0.0 |
3.31
3.39
3.31
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 9,902,900 | -78,820 | -0.3 |
3.14
3.52
3.31
|
3 tháng
(2024-06-20) |
-0.31 | -8.56% | 18,885,700 | -8,320 | -0.0 |
3.14
3.76
3.31
|
6 tháng
(2024-03-22) |
-0.27 | -7.54% | 51,718,300 | 6,184 | 0.0 |
3.14
3.95
3.31
|
12 tháng
(2023-09-25) |
-0.30 | -8.31% | 104,723,600 | 410,084 | 1.3 |
2.95
3.95
3.31
|
24 tháng
(2022-09-29) |
-1.12 | -25.28% | 370,729,300 | 536,207 | 1.5 |
2.31
4.74
3.31
|
36 tháng
(2021-10-04) |
-2.99 | -47.46% | 1,083,283,500 | -210,821 | -3.0 |
2.31
13.45
3.31
|
60 tháng
(2019-10-15) |
-1.50 | -31.19% | 1,725,159,320 | -19,748,031 | -91.4 |
2.07
13.45
3.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
8.14
|
225,930 | 7.86 | 8.14 | 7.46 | 0 | 0 | 0 |
18/11/2011 |
7.86
|
274,120 | 7.80 | 7.86 | 7.46 | 9,700 | 0 | 0.1 |
17/11/2011 |
7.80
|
250,760 | 7.46 | 7.80 | 7.13 | 12,100 | 0 | 0.2 |
16/11/2011 |
7.46
|
287,620 | 7.29 | 7.52 | 6.96 | 0 | 0 | 0 |
15/11/2011 |
7.29
|
238,100 | 6.96 | 7.29 | 6.96 | 0 | 0 | 0 |
14/11/2011 |
6.96
|
89,220 | 6.96 | 6.96 | 6.62 | 0 | 0 | 0 |
11/11/2011 |
6.96
|
154,720 | 7.29 | 7.29 | 6.96 | 0 | 0 | 0 |
10/11/2011 |
7.29
|
119,550 | 7.63 | 7.86 | 7.29 | 0 | 0 | 0 |
09/11/2011 |
7.63
|
111,280 | 8.02 | 8.19 | 7.63 | 0 | 0 | 0 |
08/11/2011 |
8.02
|
96,670 | 8.42 | 8.47 | 8.02 | 0 | 0 | 0 |
07/11/2011 |
8.42
|
132,970 | 8.59 | 8.59 | 8.19 | 0 | 0 | 0 |
04/11/2011 |
8.59
|
184,180 | 8.59 | 8.59 | 8.19 | 0 | 0 | 0 |
03/11/2011 |
8.59
|
124,110 | 8.59 | 8.70 | 8.19 | 0 | 0 | 0 |
02/11/2011 |
8.59
|
134,580 | 9.03 | 9.03 | 8.59 | 0 | 0 | 0 |
01/11/2011 |
9.03
|
160,720 | 8.87 | 9.20 | 8.47 | 0 | 0 | 0 |
31/10/2011 |
8.87
|
150,070 | 8.59 | 8.98 | 8.19 | 0 | 0 | 0 |
28/10/2011 |
8.59
|
174,190 | 8.98 | 9.43 | 8.59 | 0 | 0 | 0 |
27/10/2011 |
8.98
|
101,240 | 9.37 | 9.82 | 8.92 | 0 | 0 | 0 |
26/10/2011 |
9.37
|
143,000 | 9.82 | 9.82 | 9.37 | 0 | 0 | 0 |
25/10/2011 |
9.82
|
169,190 | 10.21 | 10.27 | 9.71 | 0 | 0 | 0 |
24/10/2011 |
10.21
|
88,880 | 10.72 | 10.72 | 10.21 | 0 | 0 | 0 |
21/10/2011 |
10.72
|
91,520 | 11.28 | 11.28 | 10.72 | 0 | 0 | 0 |
20/10/2011 |
11.28
|
174,760 | 11.33 | 11.45 | 10.77 | 0 | 0 | 0 |
19/10/2011 |
11.33
|
205,000 | 10.94 | 11.33 | 10.44 | 0 | 0 | 0 |
18/10/2011 |
10.94
|
53,110 | 10.77 | 10.94 | 10.27 | 0 | 0 | 0 |
17/10/2011 |
10.77
|
7,590 | 11.17 | 11.17 | 10.77 | 0 | 0 | 0 |
14/10/2011 |
11.17
|
53,100 | 10.72 | 11.17 | 10.61 | 0 | 0 | 0 |
13/10/2011 |
10.72
|
123,400 | 10.27 | 10.72 | 9.76 | 0 | 0 | 0 |
12/10/2011 |
10.27
|
7,020 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
11/10/2011 |
10.27
|
23,440 | 10.16 | 10.38 | 9.88 | 0 | 0 | 0 |
10/10/2011 |
10.16
|
85,400 | 9.88 | 10.32 | 9.43 | 0 | 0 | 0 |
07/10/2011 |
9.88
|
4,990 | 9.54 | 9.93 | 9.76 | 0 | 0 | 0 |
06/10/2011 |
9.54
|
53,700 | 9.09 | 9.54 | 8.98 | 0 | 0 | 0 |
05/10/2011 |
9.09
|
74,240 | 8.70 | 9.09 | 8.70 | 0 | 0 | 0 |
04/10/2011 |
8.70
|
96,190 | 8.30 | 8.70 | 7.91 | 0 | 0 | 0 |
03/10/2011 |
8.30
|
49,100 | 8.14 | 8.30 | 7.74 | 0 | 0 | 0 |
30/09/2011 |
8.14
|
17,370 | 8.53 | 8.75 | 8.14 | 0 | 0 | 0 |
29/09/2011 |
8.53
|
60,620 | 8.25 | 8.53 | 7.86 | 0 | 0 | 0 |
28/09/2011 |
8.25
|
109,410 | 7.91 | 8.25 | 7.52 | 0 | 0 | 0 |
27/09/2011 |
7.91
|
19,920 | 7.97 | 8.14 | 7.58 | 0 | 0 | 0 |
26/09/2011 |
7.97
|
15,530 | 7.86 | 8.19 | 7.86 | 0 | 0 | 0 |
23/09/2011 |
7.86
|
39,440 | 7.52 | 7.86 | 7.69 | 0 | 0 | 0 |
22/09/2011 |
7.52
|
28,110 | 7.18 | 7.52 | 7.29 | 0 | 0 | 0 |
21/09/2011 |
7.18
|
18,480 | 7.13 | 7.46 | 7.13 | 0 | 0 | 0 |
20/09/2011 |
7.13
|
34,900 | 7.01 | 7.13 | 6.73 | 0 | 0 | 0 |
19/09/2011 |
7.01
|
22,530 | 6.90 | 7.18 | 6.57 | 0 | 0 | 0 |
16/09/2011 |
6.90
|
40,170 | 6.85 | 7.18 | 6.68 | 0 | 0 | 0 |
15/09/2011 |
6.85
|
36,890 | 6.73 | 6.85 | 6.62 | 0 | 0 | 0 |
14/09/2011 |
6.73
|
15,160 | 6.73 | 6.85 | 6.73 | 0 | 0 | 0 |
13/09/2011 |
6.73
|
36,190 | 6.68 | 6.90 | 6.68 | 0 | 0 | 0 |
12/09/2011 |
6.68
|
36,180 | 6.57 | 6.68 | 6.51 | 0 | 0 | 0 |
09/09/2011 |
6.57
|
730 | 6.45 | 6.62 | 6.28 | 0 | 0 | 0 |
08/09/2011 |
6.45
|
35,970 | 6.68 | 6.73 | 6.45 | 0 | 0 | 0 |
07/09/2011 |
6.68
|
8,010 | 6.62 | 6.68 | 6.51 | 0 | 0 | 0 |
06/09/2011 |
6.62
|
7,810 | 6.62 | 6.68 | 6.57 | 0 | 0 | 0 |
05/09/2011 |
6.62
|
2,380 | 6.73 | 6.79 | 6.62 | 0 | 0 | 0 |
01/09/2011 |
6.73
|
38,270 | 6.68 | 6.73 | 6.62 | 0 | 0 | 0 |
31/08/2011 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
30/08/2011 |
6.68
|
19,810 | 6.45 | 6.73 | 6.51 | 0 | 0 | 0 |
29/08/2011 |
6.45
|
18,910 | 6.62 | 6.62 | 6.45 | 0 | 0 | 0 |
26/08/2011 |
6.62
|
25,590 | 6.62 | 6.62 | 6.40 | 0 | 0 | 0 |
25/08/2011 |
6.62
|
21,470 | 6.45 | 6.62 | 6.45 | 0 | 0 | 0 |
24/08/2011 |
6.45
|
41,000 | 6.73 | 6.73 | 6.45 | 0 | 0 | 0 |
23/08/2011 |
6.73
|
2,010 | 6.57 | 6.73 | 6.51 | 0 | 0 | 0 |
22/08/2011 |
6.57
|
680 | 6.57 | 6.73 | 6.57 | 0 | 0 | 0 |
19/08/2011 |
6.57
|
16,950 | 6.68 | 6.68 | 6.51 | 0 | 0 | 0 |
18/08/2011 |
6.68
|
10,410 | 6.62 | 6.68 | 6.51 | 0 | 0 | 0 |
17/08/2011 |
6.62
|
11,010 | 6.62 | 6.73 | 6.45 | 0 | 0 | 0 |
16/08/2011 |
6.62
|
31,200 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
15/08/2011 |
6.62
|
520 | 6.45 | 6.62 | 6.40 | 0 | 0 | 0 |
12/08/2011 |
6.45
|
40,100 | 6.73 | 6.73 | 6.40 | 0 | 0 | 0 |
11/08/2011 |
6.73
|
10 | 6.57 | 6.73 | 6.73 | 0 | 0 | 0 |
10/08/2011 |
6.57
|
12,970 | 6.40 | 6.68 | 6.12 | 0 | 0 | 0 |
09/08/2011 |
6.40
|
43,470 | 6.68 | 6.68 | 6.40 | 0 | 0 | 0 |
08/08/2011 |
6.68
|
10,020 | 7.01 | 7.01 | 6.68 | 0 | 0 | 0 |
05/08/2011 |
7.01
|
9,950 | 7.24 | 7.41 | 7.01 | 0 | 0 | 0 |
04/08/2011 |
7.24
|
36,000 | 7.01 | 7.24 | 6.90 | 0 | 0 | 0 |
03/08/2011 |
7.01
|
23,280 | 6.79 | 7.01 | 6.68 | 0 | 0 | 0 |
02/08/2011 |
6.79
|
35,150 | 6.68 | 6.85 | 6.40 | 0 | 0 | 0 |
01/08/2011 |
6.68
|
18,690 | 6.68 | 6.90 | 6.40 | 2,000 | 0 | 0.0 |
29/07/2011 |
6.68
|
36,110 | 6.96 | 6.96 | 6.68 | 4,800 | 0 | 0.1 |
28/07/2011 |
6.96
|
9,020 | 7.29 | 7.29 | 6.96 | 100 | 0 | 0.0 |
27/07/2011 |
7.29
|
2,330 | 6.96 | 7.29 | 6.73 | 0 | 0 | 0 |
26/07/2011 |
6.96
|
17,330 | 7.29 | 7.46 | 6.96 | 0 | 0 | 0 |
25/07/2011 |
7.29
|
4,810 | 7.41 | 7.58 | 7.29 | 0 | 0 | 0 |
22/07/2011 |
7.41
|
16,790 | 7.74 | 7.74 | 7.41 | 0 | 0 | 0 |
21/07/2011 |
7.74
|
1,580 | 7.52 | 7.80 | 7.52 | 0 | 0 | 0 |
20/07/2011 |
7.52
|
2,570 | 7.52 | 7.80 | 7.46 | 0 | 0 | 0 |
19/07/2011 |
7.52
|
5,620 | 7.74 | 7.97 | 7.52 | 3,000 | 0 | 0.0 |
18/07/2011 |
7.74
|
206 | 7.46 | 7.80 | 7.58 | 0 | 0 | 0 |
15/07/2011 |
7.46
|
10,020 | 7.86 | 8.02 | 7.46 | 1,000 | 0 | 0.0 |
14/07/2011 |
7.86
|
8,810 | 8.08 | 8.08 | 7.74 | 0 | 0 | 0 |
13/07/2011 |
8.08
|
26,890 | 8.08 | 8.19 | 7.74 | 3,000 | 0 | 0.0 |
12/07/2011 |
8.08
|
74,560 | 8.47 | 8.47 | 8.08 | 0 | 0 | 0 |
11/07/2011 |
8.47
|
430 | 8.87 | 8.87 | 8.47 | 0 | 0 | 0 |
08/07/2011 |
8.87
|
8,330 | 9.31 | 9.31 | 8.87 | 0 | 0 | 0 |
07/07/2011 |
9.31
|
150 | 9.76 | 9.76 | 9.31 | 0 | 0 | 0 |
06/07/2011 |
9.76
|
740 | 10.27 | 10.27 | 9.76 | 0 | 0 | 0 |
05/07/2011 |
10.27
|
4,890 | 10.77 | 10.77 | 10.27 | 0 | 0 | 0 |
04/07/2011 |
10.77
|
110 | 11.33 | 11.33 | 10.77 | 0 | 0 | 0 |