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 | 0% | 2,590,400 | -252,700 | -2.4 |
8.90
9.60
9
|
2 tháng
(2024-07-22) |
-0.60 | -6.25% | 5,493,400 | -500,100 | -4.6 |
8.70
9.60
9
|
3 tháng
(2024-06-20) |
-1 | -10% | 9,961,700 | -1,147,700 | -10.9 |
8.70
10.40
9
|
6 tháng
(2024-03-22) |
-1.80 | -16.67% | 22,306,202 | -2,981,700 | -29.4 |
8.70
10.80
9
|
12 tháng
(2023-09-25) |
-4 | -30.77% | 56,865,639 | -6,639,700 | -71.0 |
8.70
13.10
9
|
24 tháng
(2022-09-29) |
-9.30 | -50.82% | 113,223,482 | -13,071,025 | -160.1 |
8.70
21.50
9
|
36 tháng
(2021-10-04) |
-12.73 | -58.58% | 159,381,791 | -16,528,933 | -274.1 |
8.70
39.70
9
|
60 tháng
(2019-10-15) |
2.21 | 32.55% | 1,841,596,269 | -509,143 | -68.7 |
6.23
39.70
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
6.35
|
1,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
22/11/2011 |
6.35
|
1,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
21/11/2011 |
6.35
|
500 | 6.35 | 6.73 | 5.96 | 0 | 0 | 0 |
18/11/2011 |
6.35
|
1,000 | 6.27 | 6.35 | 6.35 | 0 | 0 | 0 |
17/11/2011 |
6.27
|
6,300 | 6.35 | 6.35 | 6.27 | 0 | 0 | 0 |
16/11/2011 |
6.35
|
1,000 | 6.50 | 6.50 | 6.35 | 0 | 0 | 0 |
15/11/2011 |
6.50
|
200 | 6.27 | 6.50 | 6.19 | 0 | 0 | 0 |
14/11/2011 |
6.27
|
7,600 | 6.35 | 6.35 | 6.19 | 0 | 0 | 0 |
11/11/2011 |
6.35
|
1,000 | 6.19 | 6.35 | 6.35 | 0 | 0 | 0 |
10/11/2011 |
6.19
|
1,300 | 6.35 | 6.35 | 6.19 | 0 | 0 | 0 |
09/11/2011 |
6.35
|
1,100 | 6.35 | 6.35 | 6.35 | 100 | 0 | 0.0 |
08/11/2011 |
6.35
|
1,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
07/11/2011 |
6.35
|
1,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
04/11/2011 |
6.35
|
1,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
03/11/2011 |
6.35
|
400 | 6.35 | 6.58 | 6.19 | 0 | 0 | 0 |
02/11/2011 |
6.35
|
600 | 6.58 | 6.58 | 6.35 | 0 | 0 | 0 |
01/11/2011 |
6.58
|
700 | 6.27 | 6.58 | 6.35 | 0 | 0 | 0 |
31/10/2011 |
6.27
|
1,600 | 6.27 | 6.42 | 6.27 | 300 | 0 | 0.0 |
28/10/2011 |
6.27
|
11,100 | 6.42 | 6.42 | 6.27 | 0 | 0 | 0 |
27/10/2011 |
6.42
|
500 | 6.35 | 6.50 | 6.35 | 0 | 0 | 0 |
26/10/2011 |
6.35
|
26,200 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
25/10/2011 |
6.35
|
16,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
24/10/2011 |
6.35
|
1,300 | 6.35 | 6.73 | 6.27 | 0 | 0 | 0 |
21/10/2011 |
6.35
|
2,300 | 6.27 | 6.73 | 6.27 | 100 | 0 | 0.0 |
20/10/2011 |
6.27
|
3,300 | 6.35 | 6.42 | 6.27 | 0 | 0 | 0 |
19/10/2011 |
6.35
|
3,100 | 6.35 | 6.42 | 6.35 | 0 | 0 | 0 |
18/10/2011 |
6.35
|
2,300 | 6.42 | 6.42 | 6.35 | 0 | 0 | 0 |
17/10/2011 |
6.42
|
7,300 | 6.42 | 6.66 | 6.42 | 0 | 0 | 0 |
14/10/2011 |
6.42
|
1,900 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
13/10/2011 |
6.42
|
1,000 | 6.50 | 6.50 | 6.42 | 0 | 0 | 0 |
12/10/2011 |
6.50
|
8,000 | 6.50 | 6.50 | 6.19 | 0 | 0 | 0 |
11/10/2011 |
6.50
|
1,000 | 6.42 | 6.50 | 6.50 | 0 | 0 | 0 |
10/10/2011 |
6.42
|
2,000 | 6.66 | 6.66 | 6.42 | 0 | 0 | 0 |
07/10/2011 |
6.66
|
12,400 | 6.50 | 6.66 | 6.27 | 0 | 0 | 0 |
06/10/2011 |
6.50
|
4,100 | 6.50 | 6.50 | 6.42 | 0 | 0 | 0 |
05/10/2011 |
6.50
|
1,100 | 6.42 | 6.89 | 6.50 | 0 | 0 | 0 |
04/10/2011 |
6.42
|
2,200 | 6.50 | 6.50 | 6.42 | 0 | 0 | 0 |
03/10/2011 |
6.50
|
3,700 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
30/09/2011 |
6.50
|
8,100 | 6.58 | 6.89 | 6.50 | 0 | 0 | 0 |
29/09/2011 |
6.58
|
1,900 | 6.50 | 6.58 | 6.58 | 0 | 0 | 0 |
28/09/2011 |
6.50
|
4,500 | 6.73 | 6.89 | 6.50 | 0 | 0 | 0 |
27/09/2011 |
6.73
|
2,100 | 6.81 | 6.81 | 6.58 | 0 | 0 | 0 |
26/09/2011 |
6.81
|
2,200 | 6.89 | 6.89 | 6.58 | 0 | 0 | 0 |
23/09/2011 |
6.89
|
4,300 | 6.97 | 6.97 | 6.58 | 0 | 0 | 0 |
22/09/2011 |
6.97
|
3,800 | 6.50 | 6.97 | 6.19 | 0 | 0 | 0 |
21/09/2011 |
6.50
|
8,700 | 6.58 | 6.66 | 6.50 | 0 | 0 | 0 |
20/09/2011 |
6.58
|
900 | 7.04 | 7.04 | 6.58 | 0 | 0 | 0 |
19/09/2011 |
7.04
|
0 | 7.12 | 7.04 | 7.04 | 0 | 0 | 0 |
16/09/2011 |
7.12
|
200 | 6.81 | 7.12 | 6.97 | 0 | 0 | 0 |
15/09/2011 |
6.81
|
31,300 | 6.97 | 6.97 | 6.58 | 0 | 0 | 0 |
14/09/2011 |
6.97
|
300 | 6.81 | 6.97 | 6.97 | 0 | 0 | 0 |
13/09/2011 |
6.81
|
26,400 | 6.97 | 6.97 | 6.58 | 0 | 0 | 0 |
12/09/2011 |
6.97
|
2,100 | 7.12 | 7.12 | 6.97 | 0 | 0 | 0 |
09/09/2011 |
7.12
|
19,600 | 7.04 | 7.12 | 6.66 | 0 | 0 | 0 |
08/09/2011 |
7.04
|
2,100 | 7.20 | 7.35 | 7.04 | 0 | 0 | 0 |
07/09/2011 |
7.20
|
9,300 | 7.51 | 7.51 | 7.20 | 0 | 0 | 0 |
06/09/2011 |
7.51
|
7,100 | 6.97 | 7.51 | 7.12 | 0 | 0 | 0 |
05/09/2011 |
6.97
|
12,600 | 6.97 | 7.35 | 6.97 | 0 | 0 | 0 |
01/09/2011 |
6.97
|
17,700 | 6.66 | 6.97 | 6.58 | 0 | 100 | -0.0 |
31/08/2011 |
6.66
|
12,800 | 6.58 | 6.66 | 6.58 | 0 | 0 | 0 |
30/08/2011 |
6.58
|
2,000 | 6.50 | 6.58 | 6.58 | 0 | 0 | 0 |
29/08/2011 |
6.50
|
5,200 | 6.42 | 6.50 | 6.42 | 0 | 0 | 0 |
26/08/2011 |
6.42
|
15,000 | 6.73 | 6.73 | 6.42 | 0 | 0 | 0 |
25/08/2011 |
6.73
|
200 | 6.50 | 6.73 | 6.11 | 0 | 0 | 0 |
24/08/2011 |
6.50
|
200 | 6.19 | 6.50 | 6.35 | 0 | 0 | 0 |
23/08/2011 |
6.19
|
160,000 | 6.58 | 6.58 | 6.19 | 0 | 0 | 0 |
22/08/2011 |
6.58
|
6,100 | 6.50 | 6.58 | 6.50 | 0 | 0 | 0 |
19/08/2011 |
6.50
|
14,600 | 6.66 | 6.66 | 6.50 | 0 | 0 | 0 |
18/08/2011 |
6.66
|
15,500 | 6.50 | 6.73 | 6.50 | 0 | 0 | 0 |
17/08/2011 |
6.50
|
15,000 | 6.42 | 6.50 | 6.42 | 0 | 0 | 0 |
16/08/2011 |
6.42
|
31,200 | 6.50 | 6.73 | 6.19 | 0 | 0 | 0 |
15/08/2011 |
6.50
|
6,200 | 6.35 | 6.50 | 6.35 | 0 | 0 | 0 |
12/08/2011 |
6.35
|
8,800 | 6.42 | 6.42 | 6.35 | 0 | 0 | 0 |
11/08/2011 |
6.42
|
9,500 | 6.42 | 6.42 | 6.35 | 0 | 0 | 0 |
10/08/2011 |
6.42
|
32,100 | 6.50 | 6.50 | 6.35 | 0 | 0 | 0 |
09/08/2011 |
6.50
|
15,600 | 6.66 | 6.66 | 6.42 | 0 | 0 | 0 |
08/08/2011 |
6.66
|
30,100 | 6.66 | 6.89 | 6.50 | 0 | 0 | 0 |
05/08/2011 |
6.66
|
2,000 | 6.50 | 6.66 | 6.66 | 0 | 0 | 0 |
04/08/2011 |
6.50
|
20,600 | 6.35 | 6.50 | 6.35 | 0 | 0 | 0 |
03/08/2011 |
6.35
|
47,200 | 6.42 | 6.42 | 6.27 | 0 | 0 | 0 |
02/08/2011 |
6.42
|
33,000 | 6.42 | 6.42 | 6.35 | 0 | 0 | 0 |
01/08/2011 |
6.42
|
30,000 | 6.50 | 6.50 | 6.35 | 0 | 0 | 0 |
29/07/2011 |
6.50
|
30,500 | 6.50 | 6.50 | 6.42 | 0 | 0 | 0 |
28/07/2011 |
6.50
|
37,500 | 6.50 | 6.50 | 6.42 | 0 | 0 | 0 |
27/07/2011 |
6.50
|
30,700 | 6.58 | 6.58 | 6.42 | 0 | 0 | 0 |
26/07/2011 |
6.58
|
23,000 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
25/07/2011 |
6.58
|
21,000 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
22/07/2011 |
6.58
|
24,400 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
21/07/2011 |
6.58
|
28,700 | 6.58 | 6.66 | 6.50 | 100 | 0 | 0.0 |
20/07/2011 |
6.58
|
25,000 | 6.66 | 6.66 | 6.50 | 0 | 0 | 0 |
19/07/2011 |
6.66
|
25,000 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
18/07/2011 |
6.66
|
21,500 | 6.66 | 6.66 | 6.58 | 0 | 0 | 0 |
15/07/2011 |
6.66
|
18,100 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
14/07/2011 |
6.66
|
34,000 | 6.66 | 6.66 | 6.58 | 0 | 0 | 0 |
13/07/2011 |
6.66
|
31,600 | 6.58 | 6.66 | 6.58 | 0 | 0 | 0 |
12/07/2011 |
6.58
|
20,700 | 6.73 | 6.73 | 6.58 | 0 | 0 | 0 |
11/07/2011 |
6.73
|
21,500 | 6.81 | 6.81 | 6.66 | 0 | 0 | 0 |
08/07/2011 |
6.81
|
16,300 | 6.81 | 6.81 | 6.73 | 0 | 0 | 0 |
07/07/2011 |
6.81
|
15,700 | 6.81 | 6.81 | 6.66 | 0 | 0 | 0 |
06/07/2011 |
6.81
|
136,700 | 6.81 | 7.12 | 6.66 | 0 | 0 | 0 |