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) |
-0.89 | -11.45% | 625,400 | -1,300 | -0.0 |
6.88
7.77
6.88
|
2 tháng
(2024-07-22) |
-3.62 | -34.48% | 1,152,600 | -9,825 | -0.1 |
6.88
10.50
6.88
|
3 tháng
(2024-06-21) |
-5.97 | -46.46% | 1,321,700 | -9,425 | -0.1 |
6.88
12.85
6.88
|
6 tháng
(2024-03-25) |
-5.72 | -45.40% | 2,102,700 | -35,225 | -0.4 |
6.88
14.65
6.88
|
12 tháng
(2023-09-25) |
-10.82 | -61.13% | 3,037,500 | -68,425 | -0.9 |
6.88
19.05
6.88
|
24 tháng
(2022-09-30) |
-8.02 | -53.83% | 9,122,000 | -189,884 | -3.5 |
6.88
25.70
6.88
|
36 tháng
(2021-10-05) |
-3.96 | -36.53% | 20,353,800 | 21,200 | 0.9 |
6.88
25.75
6.88
|
60 tháng
(2019-10-16) |
1.46 | 26.93% | 28,698,440 | 7,780 | 0.9 |
4.01
25.75
6.88
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
3.26
|
7,730 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 |
18/11/2011 |
3.20
|
19,140 | 3.31 | 3.31 | 3.20 | 0 | 4,000 | -0.0 |
17/11/2011 |
3.31
|
27,270 | 3.26 | 3.31 | 3.20 | 0 | 8,000 | -0.0 |
16/11/2011 |
3.26
|
17,520 | 3.31 | 3.37 | 3.26 | 0 | 5,500 | -0.0 |
15/11/2011 |
3.31
|
18,650 | 3.26 | 3.31 | 3.20 | 0 | 5,000 | -0.0 |
14/11/2011 |
3.26
|
29,190 | 3.26 | 3.26 | 3.20 | 0 | 5,500 | -0.0 |
11/11/2011 |
3.26
|
42,400 | 3.26 | 3.31 | 3.20 | 0 | 15,910 | -0.1 |
10/11/2011 |
3.26
|
33,160 | 3.37 | 3.43 | 3.26 | 0 | 0 | 0 |
09/11/2011 |
3.37
|
14,020 | 3.43 | 3.43 | 3.31 | 0 | 0 | 0 |
08/11/2011 |
3.43
|
5,520 | 3.31 | 3.43 | 3.26 | 0 | 0 | 0 |
07/11/2011 |
3.31
|
45,640 | 3.43 | 3.48 | 3.31 | 1,640 | 0 | 0.0 |
04/11/2011 |
3.43
|
14,050 | 3.37 | 3.43 | 3.31 | 0 | 0 | 0 |
03/11/2011 |
3.37
|
31,980 | 3.26 | 3.37 | 3.26 | 0 | 60 | -0.0 |
02/11/2011 |
3.26
|
27,000 | 3.20 | 3.26 | 3.20 | 0 | 0 | 0 |
01/11/2011 |
3.20
|
71,040 | 3.20 | 3.31 | 3.20 | 0 | 0 | 0 |
31/10/2011 |
3.20
|
13,300 | 3.37 | 3.43 | 3.20 | 0 | 0 | 0 |
28/10/2011 |
3.37
|
3,500 | 3.31 | 3.37 | 3.37 | 0 | 0 | 0 |
27/10/2011 |
3.31
|
37,270 | 3.20 | 3.31 | 3.26 | 0 | 0 | 0 |
26/10/2011 |
3.20
|
11,650 | 3.09 | 3.20 | 3.14 | 0 | 0 | 0 |
25/10/2011 |
3.09
|
21,520 | 3.09 | 3.09 | 3.03 | 0 | 0 | 0 |
24/10/2011 |
3.09
|
29,970 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 |
21/10/2011 |
3.14
|
20,280 | 3.09 | 3.20 | 3.14 | 0 | 0 | 0 |
20/10/2011 |
3.09
|
11,030 | 3.14 | 3.26 | 3.09 | 0 | 0 | 0 |
19/10/2011 |
3.14
|
1,640 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
18/10/2011 |
3.14
|
2,500 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
17/10/2011 |
3.14
|
34,300 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
14/10/2011 |
3.26
|
16,010 | 3.20 | 3.26 | 3.09 | 0 | 0 | 0 |
13/10/2011 |
3.20
|
18,970 | 3.14 | 3.20 | 3.03 | 0 | 0 | 0 |
12/10/2011 |
3.14
|
25,270 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
11/10/2011 |
3.14
|
16,980 | 3.09 | 3.20 | 3.09 | 0 | 0 | 0 |
10/10/2011 |
3.09
|
11,810 | 3.09 | 3.09 | 2.98 | 0 | 0 | 0 |
07/10/2011 |
3.09
|
1,460 | 3.09 | 3.14 | 2.98 | 0 | 0 | 0 |
06/10/2011 |
3.09
|
6,180 | 3.03 | 3.09 | 3.09 | 0 | 0 | 0 |
05/10/2011 |
3.03
|
3,220 | 3.03 | 3.09 | 3.03 | 0 | 0 | 0 |
04/10/2011 |
3.03
|
3,800 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 |
03/10/2011 |
3.03
|
14,500 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
30/09/2011 |
3.14
|
17,010 | 3.26 | 3.37 | 3.14 | 0 | 0 | 0 |
29/09/2011 |
3.26
|
1,220 | 3.20 | 3.26 | 3.09 | 0 | 0 | 0 |
28/09/2011 |
3.20
|
8,900 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
27/09/2011 |
3.26
|
10,920 | 3.14 | 3.26 | 3.03 | 0 | 0 | 0 |
26/09/2011 |
3.14
|
7,100 | 3.26 | 3.31 | 3.14 | 0 | 0 | 0 |
23/09/2011 |
3.26
|
20,250 | 3.37 | 3.37 | 3.26 | 0 | 0 | 0 |
22/09/2011 |
3.37
|
2,400 | 3.31 | 3.37 | 3.26 | 0 | 0 | 0 |
21/09/2011 |
3.31
|
1,140 | 3.31 | 3.31 | 3.26 | 0 | 0 | 0 |
20/09/2011 |
3.31
|
4,190 | 3.37 | 3.37 | 3.20 | 0 | 0 | 0 |
19/09/2011 |
3.37
|
43,010 | 3.31 | 3.37 | 3.20 | 100 | 0 | 0.0 |
16/09/2011 |
3.31
|
50,470 | 3.43 | 3.43 | 3.26 | 0 | 0 | 0 |
15/09/2011 |
3.43
|
40,260 | 3.59 | 3.59 | 3.43 | 0 | 0 | 0 |
14/09/2011 |
3.59
|
33,970 | 3.65 | 3.71 | 3.54 | 0 | 0 | 0 |
13/09/2011 |
3.65
|
47,090 | 3.48 | 3.65 | 3.48 | 0 | 0 | 0 |
12/09/2011 |
3.48
|
60,310 | 3.48 | 3.48 | 3.31 | 0 | 33,880 | -0.2 |
09/09/2011 |
3.48
|
33,070 | 3.37 | 3.48 | 3.37 | 0 | 21,610 | -0.1 |
08/09/2011 |
3.37
|
146,620 | 3.26 | 3.37 | 3.26 | 0 | 120,240 | -0.7 |
07/09/2011 |
3.26
|
8,410 | 3.14 | 3.26 | 3.14 | 0 | 1,790 | -0.0 |
06/09/2011 |
3.14
|
242,830 | 3.26 | 3.37 | 3.14 | 0 | 237,980 | -1.3 |
05/09/2011 |
3.26
|
21,210 | 3.14 | 3.26 | 3.14 | 4,400 | 20,000 | -0.1 |
01/09/2011 |
3.14
|
86,450 | 3.20 | 3.20 | 3.09 | 0 | 86,330 | -0.5 |
31/08/2011 |
3.20
|
41,360 | 3.20 | 3.20 | 3.14 | 0 | 21,950 | -0.1 |
30/08/2011 |
3.20
|
25,980 | 3.37 | 3.37 | 3.20 | 0 | 25,980 | -0.1 |
29/08/2011 |
3.37
|
600 | 3.31 | 3.43 | 3.20 | 0 | 20 | -0.0 |
26/08/2011 |
3.31
|
1,850 | 3.20 | 3.31 | 3.14 | 0 | 0 | 0 |
25/08/2011 |
3.20
|
9,050 | 3.31 | 3.43 | 3.20 | 0 | 8,830 | -0.1 |
24/08/2011 |
3.31
|
3,420 | 3.48 | 3.48 | 3.31 | 0 | 2,320 | -0.0 |
23/08/2011 |
3.48
|
1,840 | 3.65 | 3.65 | 3.48 | 0 | 1,050 | -0.0 |
22/08/2011 |
3.65
|
41,620 | 3.65 | 3.65 | 3.48 | 0 | 36,630 | -0.2 |
19/08/2011 |
3.65
|
23,100 | 3.82 | 3.82 | 3.65 | 0 | 22,500 | -0.1 |
18/08/2011 |
3.82
|
13,040 | 3.99 | 3.99 | 3.82 | 100 | 5,450 | -0.0 |
17/08/2011 |
3.99
|
1,660 | 4.16 | 4.16 | 3.99 | 0 | 1,260 | -0.0 |
16/08/2011 |
4.16
|
2,250 | 4.32 | 4.32 | 4.16 | 100 | 2,250 | -0.0 |
15/08/2011 |
4.32
|
10 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
12/08/2011 |
4.32
|
590 | 4.27 | 4.32 | 4.10 | 300 | 0 | 0.0 |
11/08/2011 |
4.27
|
1,000 | 4.44 | 4.44 | 4.27 | 0 | 0 | 0 |
10/08/2011 |
4.44
|
80 | 4.61 | 4.61 | 4.38 | 0 | 0 | 0 |
09/08/2011 |
4.61
|
30 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
08/08/2011 |
4.61
|
520 | 4.49 | 4.61 | 4.27 | 0 | 10 | -0.0 |
05/08/2011 |
4.49
|
1,580 | 4.44 | 4.49 | 4.27 | 0 | 0 | 0 |
04/08/2011 |
4.44
|
30 | 4.27 | 4.44 | 4.16 | 0 | 0 | 0 |
03/08/2011 |
4.27
|
470 | 4.49 | 4.49 | 4.27 | 0 | 0 | 0 |
02/08/2011 |
4.49
|
3,010 | 4.66 | 4.72 | 4.49 | 2,000 | 0 | 0.0 |
01/08/2011 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
29/07/2011 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
28/07/2011 |
4.66
|
40 | 4.49 | 4.66 | 4.27 | 0 | 0 | 0 |
27/07/2011 |
4.49
|
28,980 | 4.66 | 4.77 | 4.49 | 8,000 | 0 | 0.1 |
26/07/2011 |
4.66
|
10,810 | 4.55 | 4.66 | 4.32 | 0 | 0 | 0 |
25/07/2011 |
4.55
|
30 | 4.49 | 4.55 | 4.27 | 0 | 0 | 0 |
22/07/2011 |
4.49
|
3,100 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
21/07/2011 |
4.49
|
10,020 | 4.55 | 4.66 | 4.49 | 0 | 0 | 0 |
20/07/2011 |
4.55
|
16,560 | 4.38 | 4.55 | 4.27 | 0 | 0 | 0 |
19/07/2011 |
4.38
|
6,320 | 4.21 | 4.38 | 4.21 | 0 | 0 | 0 |
18/07/2011 |
4.21
|
202 | 4.16 | 4.21 | 4.21 | 0 | 0 | 0 |
15/07/2011 |
4.16
|
2,150 | 4.32 | 4.49 | 4.16 | 0 | 0 | 0 |
14/07/2011 |
4.32
|
4,230 | 4.55 | 4.55 | 4.32 | 0 | 0 | 0 |
13/07/2011 |
4.55
|
4,730 | 4.38 | 4.55 | 4.27 | 3,200 | 0 | 0.0 |
12/07/2011 |
4.38
|
510 | 4.32 | 4.49 | 4.27 | 0 | 0 | 0 |
11/07/2011 |
4.32
|
10,250 | 4.27 | 4.44 | 4.10 | 0 | 0 | 0 |
08/07/2011 |
4.27
|
7,890 | 4.49 | 4.55 | 4.27 | 1,870 | 0 | 0.0 |
07/07/2011 |
4.49
|
130 | 4.38 | 4.55 | 4.27 | 0 | 0 | 0 |
06/07/2011 |
4.38
|
9,290 | 4.44 | 4.61 | 4.32 | 2,900 | 0 | 0.0 |
05/07/2011 |
4.44
|
4,130 | 4.27 | 4.44 | 4.32 | 0 | 0 | 0 |
04/07/2011 |
4.27
|
160 | 4.21 | 4.32 | 4.04 | 0 | 0 | 0 |