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) |
-0.40 | -5.71% | 16,700 | 0 | 0 |
6.50
7.30
6.60
|
2 tháng
(2024-07-22) |
0.10 | 1.54% | 38,700 | 0 | -0 |
6.40
7.30
6.60
|
3 tháng
(2024-06-21) |
0 | 0% | 121,600 | -100 | -0.0 |
6.40
7.30
6.60
|
6 tháng
(2024-03-25) |
-0.40 | -5.71% | 175,900 | -100 | -0.0 |
6.40
7.30
6.60
|
12 tháng
(2023-09-25) |
-0.60 | -8.33% | 315,500 | -110 | -0.0 |
6.40
7.50
6.60
|
24 tháng
(2022-09-30) |
-1.70 | -20.48% | 865,890 | -8,610 | -0.1 |
6.40
11.90
6.60
|
36 tháng
(2021-10-05) |
-11.80 | -64.13% | 4,368,296 | -8,610 | -0.1 |
6.40
19.50
6.60
|
60 tháng
(2019-10-16) |
-2.20 | -25% | 27,026,400 | -46,905 | -0.3 |
6.40
19.50
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2011 |
7.44
|
530,400 | 7.26 | 7.53 | 7.17 | 0 | 0 | 0 |
22/11/2011 |
7.26
|
693,600 | 7.26 | 7.35 | 6.98 | 0 | 0 | 0 |
21/11/2011 |
7.26
|
616,900 | 7.53 | 7.62 | 7.17 | 0 | 0 | 0 |
18/11/2011 |
7.53
|
571,400 | 7.71 | 7.71 | 7.44 | 0 | 2,000 | -0.0 |
17/11/2011 |
7.71
|
398,400 | 8.25 | 8.25 | 7.71 | 0 | 0 | 0 |
16/11/2011 |
8.25
|
782,900 | 7.89 | 8.25 | 7.89 | 0 | 2,000 | -0.0 |
15/11/2011 |
7.89
|
429,700 | 7.71 | 8.07 | 7.71 | 0 | 0 | 0 |
14/11/2011 |
7.71
|
670,500 | 8.07 | 8.16 | 7.62 | 0 | 0 | 0 |
11/11/2011 |
8.07
|
417,200 | 8.16 | 8.34 | 7.98 | 0 | 0 | 0 |
10/11/2011 |
8.16
|
684,300 | 8.34 | 8.34 | 8.07 | 0 | 0 | 0 |
09/11/2011 |
8.34
|
496,200 | 8.53 | 8.53 | 8.34 | 0 | 0 | 0 |
08/11/2011 |
8.53
|
557,300 | 8.34 | 8.53 | 8.16 | 0 | 0 | 0 |
07/11/2011 |
8.34
|
684,500 | 8.53 | 8.62 | 8.25 | 0 | 17,000 | -0.2 |
04/11/2011 |
8.53
|
630,600 | 8.71 | 8.89 | 8.53 | 0 | 0 | 0 |
03/11/2011 |
8.71
|
939,700 | 8.62 | 8.71 | 8.44 | 0 | 10,000 | -0.1 |
02/11/2011 |
8.62
|
942,100 | 9.07 | 9.07 | 8.53 | 0 | 0 | 0 |
01/11/2011 |
9.07
|
1,102,300 | 9.61 | 9.61 | 8.98 | 0 | 0 | 0 |
31/10/2011 |
9.61
|
2,139,800 | 9.16 | 9.71 | 9.25 | 0 | 0 | 0 |
28/10/2011 |
9.16
|
1,601,200 | 8.53 | 9.16 | 8.62 | 0 | 0 | 0 |
27/10/2011 |
8.53
|
991,800 | 8.62 | 8.71 | 8.44 | 0 | 0 | 0 |
26/10/2011 |
8.62
|
713,500 | 8.44 | 8.71 | 7.89 | 0 | 0 | 0 |
25/10/2011 |
8.44
|
446,400 | 8.71 | 8.71 | 8.34 | 0 | 0 | 0 |
24/10/2011 |
8.71
|
791,400 | 8.80 | 9.07 | 8.62 | 0 | 15,000 | -0.1 |
21/10/2011 |
8.80
|
904,700 | 8.34 | 8.89 | 8.34 | 0 | 0 | 0 |
20/10/2011 |
8.34
|
431,000 | 8.44 | 8.53 | 7.80 | 0 | 0 | 0 |
19/10/2011 |
8.44
|
682,400 | 8.16 | 8.44 | 8.07 | 0 | 0 | 0 |
18/10/2011 |
8.16
|
723,700 | 8.34 | 8.34 | 8.07 | 0 | 0 | 0 |
17/10/2011 |
8.34
|
519,900 | 8.62 | 8.71 | 8.34 | 0 | 0 | 0 |
14/10/2011 |
8.62
|
513,800 | 8.71 | 8.89 | 8.62 | 0 | 0 | 0 |
13/10/2011 |
8.71
|
855,700 | 8.71 | 8.89 | 8.34 | 0 | 0 | 0 |
12/10/2011 |
8.71
|
1,756,600 | 9.16 | 9.16 | 8.62 | 0 | 0 | 0 |
11/10/2011 |
9.16
|
946,300 | 9.16 | 9.52 | 9.07 | 10,000 | 0 | 0.1 |
10/10/2011 |
9.16
|
689,800 | 9.43 | 9.52 | 9.07 | 0 | 0 | 0 |
07/10/2011 |
9.43
|
1,301,400 | 9.43 | 9.89 | 9.34 | 32,000 | 0 | 0.3 |
06/10/2011 |
9.43
|
1,467,900 | 8.80 | 9.43 | 8.80 | 0 | 0 | 0 |
05/10/2011 |
8.80
|
1,999,000 | 9.16 | 9.25 | 8.53 | 0 | 0 | 0 |
04/10/2011 |
9.16
|
824,000 | 9.16 | 9.25 | 8.80 | 0 | 0 | 0 |
03/10/2011 |
9.16
|
1,058,000 | 9.52 | 9.52 | 9.07 | 0 | 0 | 0 |
30/09/2011 |
9.52
|
1,152,500 | 9.89 | 9.98 | 9.43 | 0 | 0 | 0 |
29/09/2011 |
9.89
|
1,089,300 | 10.34 | 10.34 | 9.80 | 0 | 0 | 0 |
28/09/2011 |
10.34
|
575,000 | 10.43 | 10.70 | 10.34 | 0 | 0 | 0 |
27/09/2011 |
10.43
|
748,500 | 10.43 | 10.61 | 10.34 | 1,000 | 0 | 0.0 |
26/09/2011 |
10.43
|
810,700 | 10.61 | 10.79 | 10.43 | 0 | 0 | 0 |
23/09/2011 |
10.61
|
662,700 | 10.88 | 10.88 | 10.52 | 1,000 | 0 | 0.0 |
22/09/2011 |
10.88
|
894,400 | 10.61 | 10.98 | 10.52 | 0 | 0 | 0 |
21/09/2011 |
10.61
|
831,400 | 10.52 | 10.88 | 10.43 | 0 | 0 | 0 |
20/09/2011 |
10.52
|
943,800 | 11.07 | 11.07 | 10.52 | 2,000 | 0 | 0.0 |
19/09/2011 |
11.07
|
1,009,900 | 10.70 | 11.07 | 10.52 | 0 | 0 | 0 |
16/09/2011 |
10.70
|
1,842,600 | 11.07 | 11.25 | 10.61 | 0 | 0 | 0 |
15/09/2011 |
11.07
|
1,169,900 | 11.07 | 11.25 | 10.79 | 2,000 | 0 | 0.0 |
14/09/2011 |
11.07
|
2,279,200 | 11.70 | 11.88 | 11.07 | 0 | 0 | 0 |
13/09/2011 |
11.70
|
1,934,300 | 11.70 | 12.15 | 11.61 | 0 | 0 | 0 |
12/09/2011 |
11.70
|
2,539,200 | 11.16 | 11.97 | 10.98 | 0 | 21,000 | -0.3 |
09/09/2011 |
11.16
|
1,836,300 | 11.25 | 11.52 | 10.88 | 0 | 30,000 | -0.4 |
08/09/2011 |
11.25
|
1,821,500 | 10.98 | 11.70 | 11.16 | 0 | 0 | 0 |
07/09/2011 |
10.98
|
1,241,000 | 10.43 | 10.98 | 10.52 | 0 | 0 | 0 |
06/09/2011 |
10.43
|
1,631,200 | 10.61 | 10.61 | 10.25 | 1,000 | 0 | 0.0 |
05/09/2011 |
10.61
|
2,180,700 | 11.34 | 11.34 | 10.61 | 0 | 0 | 0 |
01/09/2011 |
11.34
|
2,109,400 | 11.25 | 11.52 | 10.98 | 0 | 8,200 | -0.1 |
31/08/2011 |
11.25
|
2,277,700 | 10.98 | 11.79 | 10.70 | 0 | 0 | 0 |
30/08/2011 |
10.98
|
2,455,600 | 10.61 | 11.16 | 10.88 | 0 | 3,000 | -0.0 |
29/08/2011 |
10.61
|
1,657,000 | 10.07 | 10.61 | 10.16 | 0 | 5,000 | -0.1 |
26/08/2011 |
10.07
|
1,292,500 | 10.07 | 10.25 | 9.80 | 0 | 0 | 0 |
25/08/2011 |
10.07
|
1,681,000 | 9.89 | 10.25 | 9.52 | 0 | 0 | 0 |
24/08/2011 |
9.89
|
2,405,200 | 9.71 | 10.34 | 9.61 | 0 | 0 | 0 |
23/08/2011 |
9.71
|
2,048,200 | 9.43 | 9.98 | 9.43 | 0 | 0 | 0 |
22/08/2011 |
9.43
|
522,400 | 8.89 | 9.43 | 8.89 | 0 | 0 | 0 |
19/08/2011 |
8.89
|
1,443,600 | 9.07 | 9.25 | 8.62 | 0 | 0 | 0 |
18/08/2011 |
9.07
|
2,005,600 | 8.80 | 9.16 | 8.89 | 5,000 | 0 | 0.1 |
17/08/2011 |
8.80
|
1,619,400 | 8.25 | 8.80 | 8.25 | 0 | 0 | 0 |
16/08/2011 |
8.25
|
539,200 | 8.07 | 8.34 | 8.07 | 0 | 30,000 | -0.3 |
15/08/2011 |
8.07
|
432,300 | 8.16 | 8.34 | 8.07 | 0 | 30,000 | -0.3 |
12/08/2011 |
8.16
|
586,400 | 8.16 | 8.44 | 8.07 | 0 | 0 | 0 |
11/08/2011 |
8.16
|
719,200 | 8.34 | 8.34 | 7.89 | 0 | 0 | 0 |
10/08/2011 |
8.34
|
693,100 | 8.07 | 8.62 | 8.07 | 0 | 0 | 0 |
09/08/2011 |
8.07
|
1,191,300 | 8.44 | 8.44 | 8.07 | 0 | 0 | 0 |
08/08/2011 |
8.44
|
887,100 | 8.98 | 8.98 | 8.44 | 0 | 0 | 0 |
05/08/2011 |
8.98
|
1,707,400 | 8.71 | 9.07 | 8.25 | 80,000 | 0 | 0.8 |
04/08/2011 |
8.71
|
834,400 | 8.34 | 8.71 | 7.89 | 0 | 0 | 0 |
03/08/2011 |
8.34
|
734,500 | 8.25 | 8.34 | 7.98 | 0 | 0 | 0 |
02/08/2011 |
8.25
|
1,243,200 | 8.71 | 9.07 | 8.25 | 0 | 0 | 0 |
01/08/2011 |
8.71
|
415,000 | 9.07 | 9.07 | 8.62 | 0 | 0 | 0 |
29/07/2011 |
9.07
|
499,000 | 9.16 | 9.25 | 8.98 | 0 | 0 | 0 |
28/07/2011 |
9.16
|
288,900 | 9.25 | 9.43 | 9.16 | 0 | 0 | 0 |
27/07/2011 |
9.25
|
574,400 | 9.25 | 9.34 | 9.07 | 0 | 0 | 0 |
26/07/2011 |
9.25
|
633,100 | 9.34 | 9.61 | 9.16 | 0 | 0 | 0 |
25/07/2011 |
9.34
|
404,700 | 9.43 | 9.52 | 9.34 | 0 | 0 | 0 |
22/07/2011 |
9.43
|
494,300 | 9.61 | 9.61 | 9.43 | 0 | 0 | 0 |
21/07/2011 |
9.61
|
514,500 | 9.98 | 10.16 | 9.52 | 0 | 0 | 0 |
20/07/2011 |
9.98
|
828,300 | 9.43 | 9.98 | 9.43 | 0 | 0 | 0 |
19/07/2011 |
9.43
|
349,300 | 9.61 | 9.61 | 9.34 | 0 | 0 | 0 |
18/07/2011 |
9.61
|
856,700 | 9.80 | 9.80 | 9.43 | 0 | 0 | 0 |
15/07/2011 |
9.80
|
435,300 | 9.89 | 9.98 | 9.80 | 0 | 0 | 0 |
14/07/2011 |
9.89
|
903,900 | 10.16 | 10.16 | 9.71 | 0 | 0 | 0 |
13/07/2011 |
10.16
|
948,600 | 10.07 | 10.34 | 9.98 | 0 | 0 | 0 |
12/07/2011 |
10.07
|
737,700 | 9.80 | 10.16 | 9.61 | 1,000 | 0 | 0.0 |
11/07/2011 |
9.80
|
776,400 | 10.25 | 10.25 | 9.71 | 0 | 0 | 0 |
08/07/2011 |
10.25
|
433,300 | 10.34 | 10.43 | 10.16 | 2,000 | 0 | 0.0 |
07/07/2011 |
10.34
|
384,400 | 10.43 | 10.70 | 10.25 | 0 | 0 | 0 |
06/07/2011 |
10.43
|
566,500 | 10.70 | 11.16 | 10.34 | 0 | 0 | 0 |