Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/10/2011 |
6.03
|
92,630 | 5.83 | 6.03 | 5.79 | 0 | 0 | 0 |
27/10/2011 |
5.83
|
26,500 | 5.79 | 5.87 | 5.79 | 0 | 0 | 0 |
26/10/2011 |
5.79
|
58,400 | 5.83 | 5.87 | 5.79 | 0 | 0 | 0 |
25/10/2011 |
5.83
|
24,350 | 5.83 | 5.83 | 5.79 | 0 | 0 | 0 |
24/10/2011 |
5.83
|
26,570 | 5.83 | 5.91 | 5.83 | 0 | 0 | 0 |
21/10/2011 |
5.83
|
71,300 | 5.79 | 5.95 | 5.79 | 0 | 0 | 0 |
20/10/2011 |
5.79
|
23,590 | 5.83 | 5.87 | 5.79 | 0 | 0 | 0 |
19/10/2011 |
5.83
|
25,070 | 5.79 | 5.83 | 5.74 | 0 | 0 | 0 |
18/10/2011 |
5.79
|
74,620 | 5.83 | 5.83 | 5.74 | 0 | 0 | 0 |
17/10/2011 |
5.83
|
49,480 | 5.87 | 5.91 | 5.79 | 0 | 0 | 0 |
14/10/2011 |
5.87
|
53,980 | 5.87 | 5.95 | 5.87 | 0 | 0 | 0 |
13/10/2011 |
5.87
|
62,270 | 5.83 | 5.95 | 5.83 | 0 | 0 | 0 |
12/10/2011 |
5.83
|
123,820 | 5.95 | 5.95 | 5.83 | 0 | 0 | 0 |
11/10/2011 |
5.95
|
40,330 | 5.95 | 6.03 | 5.95 | 0 | 0 | 0 |
10/10/2011 |
5.95
|
156,260 | 5.99 | 6.08 | 5.91 | 0 | 0 | 0 |
07/10/2011 |
5.99
|
123,140 | 6.12 | 6.12 | 5.99 | 40,000 | 0 | 0.6 |
06/10/2011 |
6.12
|
187,400 | 5.99 | 6.16 | 5.99 | 40,000 | 0 | 0.6 |
05/10/2011 |
5.99
|
88,880 | 5.99 | 6.12 | 5.99 | 0 | 0 | 0 |
04/10/2011 |
5.99
|
58,530 | 6.03 | 6.16 | 5.83 | 10,000 | 0 | 0.1 |
03/10/2011 |
6.03
|
216,530 | 6.32 | 6.32 | 6.03 | 10,030 | 0 | 0.1 |
30/09/2011 |
6.32
|
431,380 | 6.20 | 6.49 | 6.24 | 0 | 40,000 | -0.6 |
29/09/2011 |
6.20
|
363,240 | 5.91 | 6.20 | 6.20 | 0 | 0 | 0 |
28/09/2011 |
5.91
|
30,890 | 5.87 | 5.95 | 5.87 | 0 | 0 | 0 |
27/09/2011 |
5.87
|
73,850 | 5.91 | 6.03 | 5.87 | 0 | 0 | 0 |
26/09/2011 |
5.91
|
52,180 | 5.99 | 6.08 | 5.91 | 0 | 0 | 0 |
23/09/2011 |
5.99
|
35,160 | 6.16 | 6.16 | 5.95 | 0 | 0 | 0 |
22/09/2011 |
6.16
|
58,270 | 5.91 | 6.16 | 5.91 | 0 | 0 | 0 |
21/09/2011 |
5.91
|
47,260 | 5.95 | 6.03 | 5.91 | 0 | 0 | 0 |
20/09/2011 |
5.95
|
57,750 | 6.08 | 6.16 | 5.95 | 0 | 0 | 0 |
19/09/2011 |
6.08
|
48,290 | 5.99 | 6.12 | 5.91 | 0 | 0 | 0 |
16/09/2011 |
5.99
|
48,030 | 6.16 | 6.20 | 5.95 | 0 | 0 | 0 |
15/09/2011 |
6.16
|
133,820 | 6.16 | 6.16 | 5.91 | 0 | 0 | 0 |
14/09/2011 |
6.16
|
166,200 | 6.41 | 6.41 | 6.16 | 0 | 0 | 0 |
13/09/2011 |
6.41
|
134,490 | 6.32 | 6.49 | 6.20 | 0 | 0 | 0 |
12/09/2011 |
6.32
|
84,260 | 6.36 | 6.36 | 6.20 | 5,000 | 0 | 0.1 |
09/09/2011 |
6.36
|
141,250 | 6.16 | 6.36 | 6.12 | 0 | 0 | 0 |
08/09/2011 |
6.16
|
343,290 | 5.99 | 6.28 | 6.12 | 0 | 0 | 0 |
07/09/2011 |
5.99
|
43,250 | 5.91 | 6.08 | 5.91 | 0 | 10,000 | -0.1 |
06/09/2011 |
5.91
|
19,040 | 5.99 | 5.99 | 5.87 | 0 | 0 | 0 |
05/09/2011 |
5.99
|
71,260 | 6.16 | 6.16 | 5.95 | 0 | 0 | 0 |
01/09/2011 |
6.16
|
106,480 | 6.03 | 6.16 | 6.03 | 0 | 7,680 | -0.1 |
31/08/2011 |
6.03
|
150,330 | 5.99 | 6.12 | 5.95 | 35,000 | 720 | 0.5 |
30/08/2011 |
5.99
|
95,160 | 5.95 | 6.16 | 5.91 | 0 | 7,100 | -0.1 |
29/08/2011 |
5.95
|
46,430 | 5.74 | 5.95 | 5.79 | 0 | 0 | 0 |
26/08/2011 |
5.74
|
81,150 | 5.79 | 5.87 | 5.74 | 0 | 0 | 0 |
25/08/2011 |
5.79
|
51,200 | 5.79 | 5.83 | 5.74 | 0 | 0 | 0 |
24/08/2011 |
5.79
|
58,010 | 5.79 | 5.95 | 5.79 | 0 | 11,000 | -0.2 |
23/08/2011 |
5.79
|
47,490 | 5.91 | 5.91 | 5.79 | 0 | 0 | 0 |
22/08/2011 |
5.91
|
71,780 | 5.66 | 5.91 | 5.74 | 0 | 0 | 0 |
19/08/2011 |
5.66
|
45,900 | 5.83 | 5.83 | 5.66 | 0 | 0 | 0 |
18/08/2011 |
5.83
|
56,110 | 5.87 | 5.99 | 5.83 | 0 | 500 | -0.0 |
17/08/2011 |
5.87
|
144,920 | 5.66 | 5.87 | 5.66 | 0 | 0 | 0 |
16/08/2011 |
5.66
|
60,000 | 5.58 | 5.70 | 5.58 | 0 | 0 | 0 |
15/08/2011 |
5.58
|
68,520 | 5.54 | 5.58 | 5.46 | 0 | 0 | 0 |
12/08/2011 |
5.54
|
92,680 | 5.50 | 5.58 | 5.50 | 0 | 0 | 0 |
11/08/2011 |
5.50
|
57,450 | 5.46 | 5.50 | 5.29 | 0 | 0 | 0 |
10/08/2011 |
5.46
|
55,090 | 5.41 | 5.58 | 5.41 | 0 | 0 | 0 |
09/08/2011 |
5.41
|
200,840 | 5.66 | 5.66 | 5.41 | 0 | 0 | 0 |
08/08/2011 |
5.66
|
59,940 | 5.87 | 5.87 | 5.66 | 0 | 0 | 0 |
05/08/2011 |
5.87
|
45,660 | 5.91 | 5.91 | 5.74 | 0 | 0 | 0 |
04/08/2011 |
5.91
|
66,640 | 5.70 | 5.95 | 5.70 | 0 | 0 | 0 |
03/08/2011 |
5.70
|
87,300 | 5.70 | 5.70 | 5.58 | 100 | 0 | 0.0 |
02/08/2011 |
5.70
|
74,250 | 5.83 | 5.83 | 5.70 | 2,500 | 0 | 0.0 |
01/08/2011 |
5.83
|
38,220 | 5.87 | 5.87 | 5.83 | 0 | 0 | 0 |
29/07/2011 |
5.87
|
40,610 | 5.87 | 5.91 | 5.83 | 0 | 0 | 0 |
28/07/2011 |
5.87
|
67,900 | 5.83 | 5.99 | 5.83 | 0 | 0 | 0 |
27/07/2011 |
5.83
|
39,530 | 5.83 | 5.87 | 5.79 | 300 | 0 | 0.0 |
26/07/2011 |
5.83
|
25,670 | 5.87 | 5.91 | 5.83 | 0 | 0 | 0 |
25/07/2011 |
5.87
|
23,180 | 5.91 | 5.91 | 5.87 | 1,700 | 0 | 0.0 |
22/07/2011 |
5.91
|
21,630 | 5.95 | 5.95 | 5.91 | 0 | 0 | 0 |
21/07/2011 |
5.95
|
30,590 | 5.95 | 5.99 | 5.91 | 0 | 0 | 0 |
20/07/2011 |
5.95
|
25,020 | 5.87 | 5.95 | 5.87 | 0 | 0 | 0 |
19/07/2011 |
5.87
|
45,900 | 5.95 | 5.95 | 5.87 | 0 | 0 | 0 |
18/07/2011 |
5.95
|
4,941 | 5.99 | 5.99 | 5.87 | 0 | 0 | 0 |
15/07/2011 |
5.99
|
57,940 | 5.99 | 6.08 | 5.91 | 0 | 0 | 0 |
14/07/2011 |
5.99
|
77,780 | 5.99 | 6.03 | 5.91 | 0 | 0 | 0 |
13/07/2011 |
5.99
|
82,060 | 5.91 | 5.99 | 5.91 | 0 | 0 | 0 |
12/07/2011 |
5.91
|
90,520 | 5.99 | 5.99 | 5.91 | 0 | 0 | 0 |
11/07/2011 |
5.99
|
78,560 | 6.03 | 6.12 | 5.99 | 0 | 500 | -0.0 |
08/07/2011 |
6.03
|
85,580 | 5.99 | 6.08 | 5.99 | 0 | 0 | 0 |
07/07/2011 |
5.99
|
29,960 | 5.99 | 6.08 | 5.95 | 1,400 | 0 | 0.0 |
06/07/2011 |
5.99
|
23,370 | 6.12 | 6.16 | 5.95 | 0 | 500 | -0.0 |
05/07/2011 |
6.12
|
60,380 | 5.87 | 6.16 | 5.91 | 0 | 0 | 0 |
04/07/2011 |
5.87
|
102,620 | 5.87 | 5.95 | 5.79 | 0 | 1,000 | -0.0 |
01/07/2011 |
5.87
|
115,730 | 6.03 | 6.03 | 5.83 | 10,000 | 0 | 0.1 |
30/06/2011 |
6.03
|
83,340 | 6.16 | 6.20 | 6.03 | 0 | 0 | 0 |
29/06/2011 |
6.16
|
74,200 | 6.16 | 6.32 | 6.03 | 0 | 0 | 0 |
28/06/2011 |
6.16
|
192,470 | 6.28 | 6.41 | 6.08 | 0 | 0 | 0 |
27/06/2011 |
6.28
|
290,110 | 5.99 | 6.28 | 6.16 | 2,000 | 22,180 | -0.3 |
24/06/2011 |
5.99
|
54,330 | 5.99 | 6.03 | 5.91 | 5,000 | 0 | 0.1 |
23/06/2011 |
5.99
|
48,050 | 5.99 | 6.12 | 5.83 | 0 | 0 | 0 |
22/06/2011 |
5.99
|
63,580 | 6.08 | 6.24 | 5.99 | 0 | 0 | 0 |
21/06/2011 |
6.08
|
130,150 | 5.79 | 6.08 | 5.79 | 0 | 0 | 0 |
20/06/2011 |
5.79
|
133,000 | 6.03 | 6.12 | 5.79 | 0 | 0 | 0 |
17/06/2011 |
6.03
|
108,350 | 6.28 | 6.28 | 5.99 | 0 | 0 | 0 |
16/06/2011 |
6.28
|
96,330 | 5.99 | 6.28 | 5.95 | 0 | 0 | 0 |
15/06/2011 |
5.99
|
326,550 | 6.28 | 6.28 | 5.99 | 0 | 6,000 | -0.1 |
14/06/2011 |
6.28
|
295,730 | 6.61 | 6.74 | 6.28 | 0 | 0 | 0 |
13/06/2011 |
6.61
|
207,390 | 6.45 | 6.61 | 6.28 | 0 | 0 | 0 |
10/06/2011 |
6.45
|
240,150 | 6.28 | 6.57 | 6.41 | 0 | 0 | 0 |