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) |
-0.49 | -8.18% | 52,400 | 0 | 0 |
5.40
6
5.50
|
2 tháng
(2024-07-22) |
-0.40 | -6.78% | 136,200 | 0 | 0 |
5.40
6.08
5.50
|
3 tháng
(2024-06-21) |
-0.52 | -8.64% | 242,600 | 0 | 0 |
5.40
6.24
5.50
|
6 tháng
(2024-03-25) |
-1.30 | -19.12% | 697,900 | -1,000 | -0.0 |
5.40
7
5.50
|
12 tháng
(2023-09-25) |
-1.58 | -22.32% | 2,683,000 | -2,000 | -0.0 |
5.40
8.83
5.50
|
24 tháng
(2022-09-30) |
0.70 | 14.58% | 6,376,700 | -25,003 | -0.1 |
3.45
11.80
5.50
|
36 tháng
(2021-10-05) |
-1.55 | -21.99% | 14,851,900 | -26,503 | -0.1 |
3.45
13.50
5.50
|
60 tháng
(2019-10-16) |
1.57 | 39.95% | 18,384,570 | -17,933 | -0.0 |
2.79
13.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2011 |
5.80
|
4,410 | 5.72 | 5.87 | 5.65 | 0 | 0 | 0 |
21/11/2011 |
5.72
|
2,030 | 5.80 | 5.80 | 5.72 | 0 | 0 | 0 |
18/11/2011 |
5.80
|
7,850 | 5.80 | 5.87 | 5.72 | 0 | 0 | 0 |
17/11/2011 |
5.80
|
8,650 | 5.87 | 5.95 | 5.72 | 0 | 3,700 | -0.0 |
16/11/2011 |
5.87
|
14,030 | 5.80 | 5.95 | 5.80 | 0 | 4,000 | -0.0 |
15/11/2011 |
5.80
|
5,210 | 5.80 | 5.87 | 5.72 | 0 | 1,000 | -0.0 |
14/11/2011 |
5.80
|
20,140 | 5.95 | 6.02 | 5.80 | 0 | 4,040 | -0.0 |
11/11/2011 |
5.95
|
22,040 | 5.95 | 6.02 | 5.95 | 0 | 4,380 | -0.0 |
10/11/2011 |
5.95
|
6,450 | 6.25 | 6.33 | 5.95 | 0 | 0 | 0 |
09/11/2011 |
6.25
|
2,080 | 6.33 | 6.33 | 6.25 | 0 | 0 | 0 |
08/11/2011 |
6.33
|
4,990 | 6.40 | 6.40 | 6.33 | 0 | 0 | 0 |
07/11/2011 |
6.40
|
2,420 | 6.33 | 6.40 | 6.33 | 640 | 0 | 0.0 |
04/11/2011 |
6.33
|
7,570 | 6.48 | 6.63 | 6.33 | 0 | 2,250 | -0.0 |
03/11/2011 |
6.48
|
1,540 | 6.48 | 6.55 | 6.33 | 0 | 0 | 0 |
02/11/2011 |
6.48
|
5,690 | 6.63 | 6.63 | 6.40 | 0 | 0 | 0 |
01/11/2011 |
6.63
|
4,210 | 6.63 | 6.63 | 6.33 | 0 | 0 | 0 |
31/10/2011 |
6.63
|
4,380 | 6.70 | 6.70 | 6.63 | 0 | 0 | 0 |
28/10/2011 |
6.70
|
10,060 | 6.63 | 6.78 | 6.63 | 0 | 0 | 0 |
27/10/2011 |
6.63
|
9,070 | 6.63 | 6.70 | 6.63 | 0 | 0 | 0 |
26/10/2011 |
6.63
|
17,650 | 6.70 | 6.70 | 6.55 | 0 | 0 | 0 |
25/10/2011 |
6.70
|
18,780 | 6.70 | 6.70 | 6.63 | 0 | 0 | 0 |
24/10/2011 |
6.70
|
5,630 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
21/10/2011 |
6.70
|
10,220 | 6.63 | 6.78 | 6.63 | 0 | 0 | 0 |
20/10/2011 |
6.63
|
4,000 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
19/10/2011 |
6.63
|
2,110 | 6.63 | 6.78 | 6.55 | 0 | 0 | 0 |
18/10/2011 |
6.63
|
9,320 | 6.63 | 6.63 | 6.55 | 0 | 0 | 0 |
17/10/2011 |
6.63
|
4,230 | 6.63 | 6.70 | 6.63 | 0 | 0 | 0 |
14/10/2011 |
6.63
|
7,580 | 6.63 | 6.78 | 6.63 | 0 | 0 | 0 |
13/10/2011 |
6.63
|
60 | 6.78 | 6.78 | 6.63 | 0 | 0 | 0 |
12/10/2011 |
6.78
|
2,710 | 6.78 | 6.85 | 6.55 | 0 | 0 | 0 |
11/10/2011 |
6.78
|
1,250 | 6.78 | 6.78 | 6.70 | 0 | 0 | 0 |
10/10/2011 |
6.78
|
8,150 | 6.70 | 6.78 | 6.70 | 0 | 0 | 0 |
07/10/2011 |
6.70
|
2,930 | 6.70 | 6.85 | 6.70 | 0 | 0 | 0 |
06/10/2011 |
6.70
|
1,370 | 6.70 | 6.85 | 6.70 | 0 | 0 | 0 |
05/10/2011 |
6.70
|
3,630 | 6.55 | 6.70 | 6.55 | 0 | 0 | 0 |
04/10/2011 |
6.55
|
4,490 | 6.63 | 6.70 | 6.55 | 0 | 0 | 0 |
03/10/2011 |
6.63
|
19,140 | 6.85 | 6.85 | 6.63 | 0 | 0 | 0 |
30/09/2011 |
6.85
|
5,050 | 6.85 | 6.93 | 6.78 | 0 | 0 | 0 |
29/09/2011 |
6.85
|
8,430 | 6.85 | 6.85 | 6.70 | 0 | 0 | 0 |
28/09/2011 |
6.85
|
15,740 | 6.85 | 7.00 | 6.78 | 0 | 0 | 0 |
27/09/2011 |
6.85
|
4,650 | 6.85 | 7.00 | 6.78 | 0 | 0 | 0 |
26/09/2011 |
6.85
|
29,120 | 6.85 | 7.08 | 6.85 | 0 | 0 | 0 |
23/09/2011 |
6.85
|
10,920 | 6.85 | 7.00 | 6.70 | 0 | 0 | 0 |
22/09/2011 |
6.85
|
2,170 | 6.78 | 7.00 | 6.70 | 0 | 0 | 0 |
21/09/2011 |
6.78
|
7,230 | 6.78 | 7.00 | 6.78 | 0 | 0 | 0 |
20/09/2011 |
6.78
|
15,800 | 6.78 | 7.00 | 6.78 | 0 | 0 | 0 |
19/09/2011 |
6.78
|
10,610 | 6.85 | 7.00 | 6.78 | 0 | 0 | 0 |
16/09/2011 |
6.85
|
3,220 | 6.93 | 7.15 | 6.85 | 0 | 0 | 0 |
15/09/2011 |
6.93
|
35,940 | 7.15 | 7.23 | 6.85 | 0 | 0 | 0 |
14/09/2011 |
7.15
|
13,890 | 7.38 | 7.45 | 7.15 | 0 | 0 | 0 |
13/09/2011 |
7.38
|
43,220 | 7.15 | 7.38 | 7.23 | 0 | 0 | 0 |
12/09/2011 |
7.15
|
8,020 | 7.23 | 7.38 | 7.15 | 0 | 0 | 0 |
09/09/2011 |
7.23
|
43,910 | 7.00 | 7.30 | 6.85 | 0 | 0 | 0 |
08/09/2011 |
7.00
|
40,100 | 6.78 | 7.08 | 6.78 | 0 | 0 | 0 |
07/09/2011 |
6.78
|
4,930 | 6.70 | 7.00 | 6.70 | 0 | 0 | 0 |
06/09/2011 |
6.70
|
12,540 | 6.78 | 6.85 | 6.63 | 0 | 0 | 0 |
05/09/2011 |
6.78
|
7,710 | 6.85 | 7.00 | 6.78 | 0 | 0 | 0 |
01/09/2011 |
6.85
|
23,090 | 6.85 | 6.93 | 6.85 | 0 | 0 | 0 |
31/08/2011 |
6.85
|
7,380 | 6.85 | 7.00 | 6.78 | 0 | 0 | 0 |
30/08/2011 |
6.85
|
12,960 | 6.70 | 7.00 | 6.78 | 0 | 0 | 0 |
29/08/2011 |
6.70
|
9,260 | 6.70 | 6.85 | 6.63 | 0 | 0 | 0 |
26/08/2011 |
6.70
|
7,010 | 6.78 | 6.78 | 6.63 | 0 | 0 | 0 |
25/08/2011 |
6.78
|
4,440 | 6.70 | 6.93 | 6.63 | 0 | 0 | 0 |
24/08/2011 |
6.70
|
910 | 6.70 | 6.93 | 6.55 | 0 | 0 | 0 |
23/08/2011 |
6.70
|
630 | 6.63 | 6.93 | 6.63 | 0 | 0 | 0 |
22/08/2011 |
6.63
|
7,000 | 6.78 | 7.08 | 6.48 | 0 | 0 | 0 |
19/08/2011 |
6.78
|
4,680 | 7.00 | 7.00 | 6.70 | 0 | 0 | 0 |
18/08/2011 |
7.00
|
7,670 | 7.08 | 7.23 | 7.00 | 0 | 0 | 0 |
17/08/2011 |
7.08
|
880 | 7.00 | 7.08 | 6.93 | 0 | 0 | 0 |
16/08/2011 |
7.00
|
12,520 | 6.93 | 7.15 | 6.93 | 0 | 0 | 0 |
15/08/2011 |
6.93
|
12,630 | 6.70 | 7.00 | 6.55 | 0 | 0 | 0 |
12/08/2011 |
6.70
|
10,790 | 6.78 | 6.93 | 6.55 | 0 | 200 | -0.0 |
11/08/2011 |
6.78
|
5,470 | 6.85 | 7.08 | 6.63 | 0 | 0 | 0 |
10/08/2011 |
6.85
|
8,620 | 6.85 | 7.08 | 6.85 | 7,640 | 0 | 0.1 |
09/08/2011 |
6.85
|
13,340 | 7.15 | 7.15 | 6.85 | 0 | 0 | 0 |
08/08/2011 |
7.15
|
13,710 | 7.53 | 7.53 | 7.15 | 0 | 0 | 0 |
05/08/2011 |
7.53
|
45,090 | 7.53 | 7.53 | 7.15 | 0 | 0 | 0 |
04/08/2011 |
7.53
|
18,620 | 7.38 | 7.53 | 7.23 | 0 | 0 | 0 |
03/08/2011 |
7.38
|
27,000 | 7.38 | 7.38 | 7.08 | 0 | 0 | 0 |
02/08/2011 |
7.38
|
9,000 | 7.38 | 7.38 | 7.23 | 0 | 0 | 0 |
01/08/2011 |
7.38
|
11,830 | 7.15 | 7.38 | 7.15 | 0 | 0 | 0 |
29/07/2011 |
7.15
|
15,050 | 7.53 | 7.53 | 7.15 | 100 | 0 | 0.0 |
28/07/2011 |
7.53
|
17,210 | 7.53 | 7.53 | 7.15 | 0 | 0 | 0 |
27/07/2011 |
7.53
|
22,000 | 7.61 | 7.61 | 7.38 | 0 | 0 | 0 |
26/07/2011 |
7.61
|
30,300 | 7.38 | 7.61 | 7.23 | 0 | 0 | 0 |
25/07/2011 |
7.38
|
16,750 | 7.15 | 7.38 | 6.93 | 0 | 500 | -0.0 |
22/07/2011 |
7.15
|
580 | 7.53 | 7.53 | 7.15 | 0 | 500 | -0.0 |
21/07/2011 |
7.53
|
24,110 | 7.53 | 7.53 | 7.30 | 0 | 750 | -0.0 |
20/07/2011 |
7.53
|
25,210 | 7.53 | 7.53 | 7.30 | 0 | 0 | 0 |
19/07/2011 |
7.53
|
15,280 | 7.53 | 7.53 | 7.23 | 0 | 0 | 0 |
18/07/2011 |
7.53
|
1,698 | 7.53 | 7.53 | 7.38 | 0 | 0 | 0 |
15/07/2011 |
7.53
|
2,020 | 7.61 | 7.61 | 7.53 | 0 | 0 | 0 |
14/07/2011 |
7.61
|
12,460 | 7.53 | 7.76 | 7.53 | 0 | 0 | 0 |
13/07/2011 |
7.53
|
21,130 | 7.53 | 7.53 | 7.30 | 0 | 0 | 0 |
12/07/2011 |
7.53
|
30,380 | 7.53 | 7.53 | 7.15 | 0 | 0 | 0 |
11/07/2011 |
7.53
|
40,070 | 7.38 | 7.53 | 7.15 | 0 | 500 | -0.0 |
08/07/2011 |
7.38
|
23,250 | 7.38 | 7.38 | 7.23 | 0 | 0 | 0 |
07/07/2011 |
7.38
|
14,490 | 7.38 | 7.45 | 7.23 | 200 | 0 | 0.0 |
06/07/2011 |
7.38
|
14,950 | 7.30 | 7.38 | 7.15 | 0 | 500 | -0.0 |
05/07/2011 |
7.30
|
4,300 | 7.38 | 7.53 | 7.30 | 0 | 0 | 0 |