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) |
-0.70 | -4.83% | 56,900 | -500 | -0.0 |
12.50
15.80
13.80
|
2 tháng
(2024-07-22) |
-4.64 | -25.17% | 112,400 | -400 | -0.0 |
12.50
21.10
13.80
|
3 tháng
(2024-06-21) |
-15.32 | -52.61% | 138,000 | -600 | -0.0 |
12.50
30.09
13.80
|
6 tháng
(2024-03-25) |
0.50 | 3.78% | 237,606 | -600 | -0.0 |
10.68
30.09
13.80
|
12 tháng
(2023-09-25) |
-0.76 | -5.21% | 279,803 | -600 | -0.0 |
10.68
30.09
13.80
|
24 tháng
(2022-09-30) |
1.09 | 8.56% | 410,941 | 0 | -0.0 |
10.34
30.09
13.80
|
36 tháng
(2021-10-05) |
-0.02 | -0.14% | 774,421 | -23,400 | -0.3 |
8.07
30.09
13.80
|
60 tháng
(2019-10-16) |
4 | 40.75% | 2,020,610 | -14,700 | -0.2 |
6.49
30.09
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/08/2011 |
5.78
|
7,000 | 6.12 | 6.12 | 5.78 | 0 | 0 | 0 |
09/08/2011 |
5.78
|
4,000 | 5.85 | 5.85 | 5.78 | 0 | 0 | 0 |
08/08/2011 |
6.33
|
2,400 | 6.33 | 6.33 | 6.12 | 0 | 0 | 0 |
05/08/2011 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
04/08/2011 |
6.39
|
20,000 | 5.85 | 6.53 | 5.85 | 0 | 0 | 0 |
03/08/2011 |
6.12
|
2,000 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
02/08/2011 |
5.85
|
2,500 | 6.26 | 6.26 | 5.85 | 0 | 0 | 0 |
01/08/2011 |
6.12
|
1,300 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
29/07/2011 |
6.46
|
7,500 | 6.94 | 6.94 | 6.33 | 0 | 0 | 0 |
28/07/2011 |
6.60
|
3,500 | 6.80 | 6.80 | 6.39 | 0 | 0 | 0 |
27/07/2011 |
6.94
|
3,400 | 6.94 | 6.94 | 6.46 | 0 | 0 | 0 |
26/07/2011 |
6.94
|
600 | 6.33 | 6.94 | 6.33 | 0 | 0 | 0 |
25/07/2011 |
6.80
|
2,800 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
22/07/2011 |
6.60
|
4,500 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
21/07/2011 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
20/07/2011 |
7.07
|
4,100 | 7.14 | 7.14 | 6.46 | 0 | 0 | 0 |
19/07/2011 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
18/07/2011 |
6.94
|
1,400 | 7.01 | 7.01 | 6.60 | 0 | 0 | 0 |
15/07/2011 |
6.94
|
1,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
14/07/2011 |
6.87
|
2,000 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
13/07/2011 |
7.07
|
2,000 | 7.07 | 7.07 | 7.01 | 0 | 0 | 0 |
12/07/2011 |
7.01
|
300 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
11/07/2011 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
08/07/2011 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
07/07/2011 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
06/07/2011 |
7.01
|
1,300 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
05/07/2011 |
7.07
|
10,900 | 7.07 | 7.07 | 7.01 | 0 | 0 | 0 |
04/07/2011 |
6.80
|
8,900 | 6.80 | 7.01 | 6.80 | 0 | 0 | 0 |
01/07/2011 |
6.94
|
6,800 | 7.21 | 7.21 | 6.94 | 0 | 500 | -0.0 |
30/06/2011 |
7.41
|
2,000 | 7.35 | 7.41 | 7.07 | 0 | 0 | 0 |
29/06/2011 |
7.48
|
16,100 | 7.89 | 7.89 | 7.01 | 0 | 0 | 0 |
28/06/2011 |
7.69
|
5,000 | 7.69 | 7.69 | 7.21 | 0 | 0 | 0 |
27/06/2011 |
7.69
|
4,700 | 7.75 | 7.75 | 7.48 | 0 | 0 | 0 |
24/06/2011 |
7.75
|
3,300 | 7.89 | 7.89 | 7.69 | 0 | 0 | 0 |
23/06/2011 |
7.48
|
500 | 7.69 | 7.69 | 7.48 | 0 | 0 | 0 |
22/06/2011 |
7.48
|
2,700 | 7.35 | 7.48 | 7.28 | 0 | 0 | 0 |
21/06/2011 |
7.89
|
17,900 | 7.35 | 7.96 | 7.28 | 0 | 0 | 0 |
20/06/2011 |
7.35
|
8,100 | 7.96 | 8.16 | 7.35 | 0 | 0 | 0 |
17/06/2011 |
7.14
|
11,700 | 7.75 | 7.82 | 6.94 | 0 | 0 | 0 |
16/06/2011 |
7.35
|
36,900 | 8.03 | 8.03 | 7.21 | 0 | 0 | 0 |
15/06/2011 |
7.62
|
11,900 | 8.50 | 8.50 | 7.62 | 0 | 0 | 0 |
14/06/2011 |
8.50
|
4,600 | 8.77 | 8.77 | 8.16 | 0 | 0 | 0 |
13/06/2011 |
8.37
|
51,600 | 8.23 | 8.98 | 8.23 | 0 | 500 | -0.0 |
10/06/2011 |
8.57
|
17,700 | 8.77 | 9.11 | 8.50 | 0 | 2,000 | -0.0 |
09/06/2011 |
8.37
|
10,300 | 8.64 | 8.64 | 8.30 | 0 | 0 | 0 |
08/06/2011 |
8.16
|
5,900 | 8.30 | 8.30 | 7.69 | 0 | 0 | 0 |
07/06/2011 |
8.16
|
32,300 | 8.84 | 8.84 | 7.82 | 0 | 0 | 0 |
06/06/2011 |
8.37
|
90,000 | 8.37 | 8.50 | 8.37 | 0 | 0 | 0 |
03/06/2011 |
8.77
|
46,300 | 9.32 | 9.32 | 8.16 | 0 | 0 | 0 |
02/06/2011 |
8.23
|
14,200 | 9.32 | 9.32 | 8.23 | 0 | 0 | 0 |
01/06/2011 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
31/05/2011 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
30/05/2011 |
9.45
|
15,500 | 8.84 | 9.45 | 8.84 | 0 | 0 | 0 |
27/05/2011 |
8.71
|
9,000 | 8.91 | 8.91 | 8.71 | 0 | 0 | 0 |
26/05/2011 |
8.43
|
52,300 | 8.71 | 8.71 | 7.62 | 0 | 0 | 0 |
25/05/2011 |
8.16
|
1,100 | 8.16 | 8.23 | 8.16 | 0 | 0 | 0 |
24/05/2011 |
9.52
|
9,900 | 9.52 | 9.52 | 8.43 | 0 | 0 | 0 |
23/05/2011 |
9.52
|
9,600 | 8.91 | 9.52 | 8.91 | 0 | 0 | 0 |
20/05/2011 |
9.45
|
9,700 | 9.59 | 9.59 | 9.18 | 0 | 0 | 0 |
19/05/2011 |
9.39
|
3,900 | 9.52 | 9.52 | 9.39 | 0 | 0 | 0 |
18/05/2011 |
9.66
|
3,000 | 9.25 | 9.66 | 9.25 | 0 | 0 | 0 |
17/05/2011 |
9.93
|
17,800 | 9.86 | 9.93 | 9.18 | 0 | 0 | 0 |
16/05/2011 |
9.52
|
10,600 | 9.86 | 9.93 | 8.84 | 0 | 0 | 0 |
13/05/2011 |
9.79
|
14,200 | 9.45 | 9.79 | 9.05 | 0 | 0 | 0 |
12/05/2011 |
10.20
|
4,200 | 9.59 | 10.20 | 9.59 | 0 | 0 | 0 |
11/05/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
10/05/2011 |
10.27
|
0 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 |
09/05/2011 |
10.13
|
10,100 | 10.27 | 10.27 | 10.13 | 0 | 0 | 0 |
06/05/2011 |
9.73
|
1,000 | 9.59 | 9.73 | 9.59 | 0 | 0 | 0 |
05/05/2011 |
10.20
|
3,900 | 9.39 | 10.27 | 9.39 | 0 | 0 | 0 |
04/05/2011 |
9.93
|
4,700 | 10.00 | 10.00 | 9.86 | 0 | 0 | 0 |
29/04/2011 |
10.61
|
14,900 | 10.61 | 10.61 | 10.20 | 0 | 0 | 0 |
28/04/2011 |
10.07
|
2,000 | 11.09 | 11.09 | 10.07 | 0 | 0 | 0 |
27/04/2011 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
26/04/2011 |
10.07
|
8,500 | 10.81 | 10.81 | 10.07 | 0 | 0 | 0 |
25/04/2011 |
10.47
|
44,800 | 10.20 | 10.54 | 9.86 | 0 | 9,900 | -0.1 |
22/04/2011 |
10.00
|
4,500 | 9.86 | 10.00 | 9.52 | 0 | 0 | 0 |
21/04/2011 |
10.07
|
200 | 9.66 | 10.07 | 9.66 | 0 | 0 | 0 |
20/04/2011 |
10.07
|
2,000 | 10.20 | 10.20 | 10.07 | 0 | 0 | 0 |
19/04/2011 |
10.20
|
17,000 | 9.93 | 10.20 | 9.73 | 0 | 0 | 0 |
18/04/2011 |
10.07
|
56,700 | 10.54 | 10.54 | 10.00 | 0 | 0 | 0 |
15/04/2011 |
10.54
|
13,000 | 10.88 | 10.88 | 10.00 | 0 | 0 | 0 |
14/04/2011 |
10.41
|
10,100 | 11.36 | 11.36 | 10.41 | 0 | 0 | 0 |
13/04/2011 |
10.88
|
10,100 | 11.36 | 11.36 | 10.61 | 0 | 0 | 0 |
08/04/2011 |
10.88
|
2,500 | 10.75 | 10.88 | 10.75 | 0 | 0 | 0 |
07/04/2011 |
10.68
|
7,700 | 10.68 | 10.88 | 10.68 | 0 | 0 | 0 |
06/04/2011 |
10.88
|
9,000 | 10.88 | 10.88 | 10.54 | 0 | 0 | 0 |
05/04/2011 |
10.27
|
18,400 | 11.15 | 11.15 | 10.13 | 0 | 0 | 0 |
04/04/2011 |
10.41
|
37,500 | 10.88 | 10.88 | 10.34 | 0 | 0 | 0 |
01/04/2011 |
10.88
|
11,800 | 10.95 | 10.95 | 10.75 | 0 | 0 | 0 |
31/03/2011 |
10.88
|
3,000 | 10.68 | 10.88 | 10.68 | 0 | 0 | 0 |
30/03/2011 |
10.95
|
154,600 | 10.54 | 11.09 | 10.54 | 0 | 2,000 | -0.0 |
29/03/2011 |
10.95
|
15,000 | 11.09 | 11.09 | 10.81 | 0 | 0 | 0 |
28/03/2011 |
11.09
|
17,600 | 11.22 | 11.56 | 10.88 | 0 | 0 | 0 |
25/03/2011 |
10.95
|
15,200 | 10.95 | 10.95 | 10.68 | 0 | 0 | 0 |
24/03/2011 |
10.95
|
36,000 | 11.22 | 11.22 | 10.88 | 0 | 0 | 0 |
23/03/2011 |
10.95
|
117,900 | 10.88 | 11.09 | 10.68 | 0 | 0 | 0 |
22/03/2011 |
10.88
|
56,800 | 10.54 | 10.95 | 10.47 | 0 | 0 | 0 |
21/03/2011 |
10.61
|
17,100 | 11.15 | 11.15 | 10.61 | 0 | 0 | 0 |
18/03/2011 |
11.09
|
53,100 | 10.20 | 11.15 | 10.20 | 0 | 0 | 0 |