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) |
34.40 | 47.25% | 38,300 | -100 | -0.0 |
66.60
118.60
107.20
|
2 tháng
(2024-07-22) |
28.20 | 35.70% | 38,800 | -100 | -0.0 |
47.60
118.60
107.20
|
3 tháng
(2024-06-21) |
28.20 | 35.70% | 38,800 | -100 | -0.0 |
47.60
118.60
107.20
|
6 tháng
(2024-03-25) |
53.44 | 99.42% | 60,067 | -215 | -0.0 |
47.60
118.60
107.20
|
12 tháng
(2023-09-25) |
18.89 | 21.40% | 132,044 | -4,815 | -0.3 |
47.60
118.60
107.20
|
24 tháng
(2022-09-30) |
74.86 | 231.52% | 317,613 | -15,420 | -0.8 |
31.75
118.60
107.20
|
36 tháng
(2021-10-05) |
93.07 | 658.41% | 1,231,335 | -14,721 | -0.8 |
14.13
118.60
107.20
|
60 tháng
(2019-10-16) |
95.58 | 822.73% | 1,500,150 | -15,936 | -0.8 |
9.29
118.60
107.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2011 |
7.54
|
70,110 | 7.54 | 7.62 | 7.54 | 68,500 | 0 | 0.7 |
08/07/2011 |
7.62
|
102,930 | 7.62 | 7.62 | 7.54 | 80,000 | 0 | 0.8 |
07/07/2011 |
7.62
|
90,190 | 7.62 | 7.70 | 7.54 | 85,000 | 0 | 0.8 |
06/07/2011 |
7.62
|
39,180 | 8.01 | 8.01 | 7.54 | 20,000 | 0 | 0.2 |
05/07/2011 |
7.85
|
19,890 | 7.62 | 7.85 | 7.62 | 2,000 | 4,030 | -0.0 |
04/07/2011 |
7.62
|
67,500 | 7.38 | 7.62 | 7.38 | 50,000 | 0 | 0.5 |
01/07/2011 |
7.62
|
76,040 | 7.54 | 7.70 | 7.54 | 59,030 | 0 | 0.6 |
30/06/2011 |
7.62
|
54,580 | 7.54 | 7.62 | 7.54 | 30,000 | 0 | 0.3 |
29/06/2011 |
7.62
|
114,550 | 7.54 | 7.70 | 7.54 | 36,270 | 0 | 0.4 |
28/06/2011 |
7.70
|
181,000 | 7.62 | 7.70 | 7.54 | 94,000 | 0 | 0.9 |
27/06/2011 |
7.70
|
123,430 | 7.85 | 7.85 | 7.62 | 70,000 | 0 | 0.7 |
24/06/2011 |
7.85
|
19,770 | 7.78 | 7.85 | 7.62 | 5,000 | 0 | 0.0 |
23/06/2011 |
7.70
|
111,770 | 7.85 | 7.85 | 7.70 | 58,570 | 0 | 0.6 |
22/06/2011 |
7.93
|
54,510 | 7.85 | 7.93 | 7.78 | 50,000 | 0 | 0.5 |
21/06/2011 |
7.93
|
21,240 | 7.70 | 7.93 | 7.70 | 9,000 | 0 | 0.1 |
20/06/2011 |
7.78
|
174,070 | 7.70 | 7.85 | 7.54 | 71,490 | 0 | 0.7 |
17/06/2011 |
7.78
|
85,250 | 8.17 | 8.17 | 7.78 | 64,000 | 0 | 0.6 |
16/06/2011 |
8.17
|
33,830 | 8.40 | 8.40 | 8.01 | 0 | 0 | 0 |
15/06/2011 |
8.17
|
69,780 | 8.40 | 8.40 | 8.01 | 40,000 | 0 | 0.4 |
14/06/2011 |
8.40
|
311,190 | 8.32 | 8.56 | 8.09 | 0 | 0 | 0 |
13/06/2011 |
8.17
|
99,280 | 7.78 | 8.17 | 7.70 | 21,370 | 0 | 0.2 |
10/06/2011 |
8.01
|
44,910 | 8.17 | 8.17 | 7.70 | 0 | 0 | 0 |
09/06/2011 |
7.85
|
52,350 | 7.85 | 7.85 | 7.54 | 2,800 | 0 | 0.0 |
08/06/2011 |
7.78
|
169,250 | 7.78 | 7.93 | 7.62 | 50,000 | 0 | 0.5 |
07/06/2011 |
8.01
|
16,870 | 8.09 | 8.17 | 7.93 | 0 | 0 | 0 |
06/06/2011 |
7.85
|
84,280 | 7.85 | 7.85 | 7.54 | 22,000 | 0 | 0.2 |
03/06/2011 |
7.93
|
94,290 | 8.01 | 8.01 | 7.93 | 30,000 | 0 | 0.3 |
02/06/2011 |
8.32
|
8,680 | 8.40 | 8.40 | 8.17 | 0 | 0 | 0 |
01/06/2011 |
8.17
|
33,410 | 8.09 | 8.17 | 7.85 | 0 | 0 | 0 |
31/05/2011 |
7.85
|
63,100 | 7.85 | 7.85 | 7.46 | 0 | 0 | 0 |
30/05/2011 |
7.85
|
68,620 | 7.70 | 7.85 | 7.46 | 0 | 0 | 0 |
27/05/2011 |
7.78
|
151,190 | 7.30 | 7.78 | 7.30 | 0 | 48,400 | -0.5 |
26/05/2011 |
7.46
|
326,060 | 6.83 | 7.46 | 6.83 | 50,000 | 0 | 0.4 |
25/05/2011 |
7.15
|
209,860 | 7.62 | 7.62 | 7.15 | 40,000 | 0 | 0.4 |
24/05/2011 |
7.46
|
181,040 | 7.46 | 7.46 | 7.46 | 0 | 6,000 | -0.1 |
23/05/2011 |
7.85
|
257,060 | 8.17 | 8.17 | 7.46 | 0 | 0 | 0 |
20/05/2011 |
7.85
|
535,870 | 7.70 | 7.85 | 7.54 | 0 | 0 | 0 |
19/05/2011 |
7.93
|
146,690 | 8.64 | 8.72 | 7.93 | 0 | 0 | 0 |
18/05/2011 |
8.32
|
175,260 | 8.48 | 8.87 | 8.32 | 60,000 | 0 | 0.6 |
17/05/2011 |
8.72
|
29,820 | 8.56 | 9.27 | 8.56 | 1,080 | 0 | 0.0 |
16/05/2011 |
8.87
|
66,510 | 9.50 | 9.50 | 8.87 | 0 | 0 | 0 |
13/05/2011 |
9.27
|
24,740 | 9.42 | 9.50 | 9.27 | 0 | 0 | 0 |
12/05/2011 |
9.66
|
12,020 | 9.42 | 9.66 | 9.35 | 0 | 0 | 0 |
11/05/2011 |
9.58
|
18,780 | 9.90 | 9.90 | 9.35 | 0 | 0 | 0 |
10/05/2011 |
9.66
|
22,540 | 9.90 | 9.90 | 9.27 | 0 | 0 | 0 |
09/05/2011 |
9.66
|
35,620 | 10.05 | 10.05 | 9.50 | 2,000 | 0 | 0.0 |
06/05/2011 |
9.66
|
38,940 | 9.74 | 9.82 | 9.35 | 0 | 0 | 0 |
05/05/2011 |
9.74
|
37,400 | 9.74 | 9.82 | 9.66 | 0 | 0 | 0 |
04/05/2011 |
9.82
|
6,050 | 9.97 | 9.97 | 9.35 | 0 | 0 | 0 |
29/04/2011 |
9.74
|
90,040 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
28/04/2011 |
9.42
|
119,250 | 9.58 | 9.82 | 9.42 | 0 | 0 | 0 |
27/04/2011 |
9.90
|
58,840 | 10.05 | 10.37 | 9.90 | 2,000 | 0 | 0.0 |
26/04/2011 |
10.37
|
31,490 | 10.92 | 10.92 | 10.37 | 0 | 0 | 0 |
25/04/2011 |
10.84
|
29,330 | 10.45 | 10.92 | 10.45 | 0 | 0 | 0 |
22/04/2011 |
10.45
|
81,140 | 10.68 | 10.68 | 10.45 | 0 | 0 | 0 |
21/04/2011 |
11.00
|
35,930 | 11.39 | 11.62 | 11.00 | 0 | 0 | 0 |
20/04/2011 |
11.54
|
21,200 | 12.09 | 12.09 | 11.54 | 1,800 | 0 | 0.0 |
19/04/2011 |
11.94
|
51,020 | 12.17 | 12.17 | 11.62 | 0 | 0 | 0 |
18/04/2011 |
12.09
|
42,390 | 12.96 | 12.96 | 11.94 | 0 | 0 | 0 |
15/04/2011 |
12.41
|
114,360 | 12.33 | 12.49 | 12.17 | 0 | 0 | 0 |
14/04/2011 |
12.57
|
7,510 | 12.41 | 12.57 | 12.41 | 0 | 0 | 0 |
13/04/2011 |
12.64
|
11,540 | 12.72 | 12.72 | 12.41 | 2,000 | 0 | 0.0 |
08/04/2011 |
12.64
|
15,510 | 12.64 | 12.64 | 12.33 | 0 | 0 | 0 |
07/04/2011 |
12.49
|
61,760 | 12.96 | 12.96 | 12.49 | 0 | 0 | 0 |
06/04/2011 |
12.96
|
177,250 | 12.72 | 13.04 | 12.72 | 0 | 0 | 0 |
05/04/2011 |
12.72
|
105,060 | 12.33 | 12.72 | 11.94 | 0 | 0 | 0 |
04/04/2011 |
12.33
|
46,670 | 12.49 | 12.49 | 12.25 | 0 | 0 | 0 |
01/04/2011 |
12.25
|
63,690 | 12.25 | 12.33 | 12.25 | 0 | 0 | 0 |
31/03/2011 |
12.25
|
238,200 | 12.17 | 12.72 | 12.17 | 0 | 0 | 0 |
30/03/2011 |
12.17
|
106,690 | 12.17 | 12.57 | 12.02 | 0 | 0 | 0 |
29/03/2011 |
12.33
|
166,480 | 12.33 | 12.57 | 12.09 | 0 | 8,700 | -0.1 |
28/03/2011 |
12.49
|
43,990 | 12.80 | 12.88 | 12.49 | 0 | 0 | 0 |
25/03/2011 |
12.72
|
78,810 | 12.88 | 12.88 | 12.57 | 0 | 0 | 0 |
24/03/2011 |
12.88
|
98,010 | 12.88 | 13.12 | 12.72 | 0 | 0 | 0 |
23/03/2011 |
12.64
|
63,310 | 12.96 | 13.19 | 12.57 | 0 | 0 | 0 |
22/03/2011 |
12.96
|
382,340 | 12.64 | 13.04 | 12.49 | 8,700 | 0 | 0.1 |
21/03/2011 |
12.49
|
10,550 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 |
18/03/2011 |
11.94
|
75,390 | 11.62 | 11.94 | 11.39 | 0 | 0 | 0 |
17/03/2011 |
11.39
|
114,200 | 11.78 | 11.94 | 11.39 | 9,490 | 0 | 0.1 |
16/03/2011 |
11.78
|
155,550 | 11.47 | 11.78 | 11.31 | 0 | 0 | 0 |
15/03/2011 |
11.78
|
67,590 | 11.47 | 11.86 | 11.39 | 0 | 0 | 0 |
14/03/2011 |
11.86
|
141,540 | 12.02 | 12.17 | 11.86 | 25,000 | 0 | 0.4 |
11/03/2011 |
12.41
|
336,510 | 12.17 | 12.57 | 12.17 | 0 | 0 | 0 |
10/03/2011 |
12.09
|
309,300 | 11.94 | 12.41 | 11.94 | 0 | 0 | 0 |
09/03/2011 |
11.94
|
61,040 | 11.78 | 11.94 | 11.54 | 0 | 0 | 0 |
08/03/2011 |
12.09
|
118,850 | 11.78 | 12.17 | 11.54 | 0 | 0 | 0 |
07/03/2011 |
11.78
|
53,320 | 11.94 | 11.94 | 11.70 | 28,180 | 0 | 0.4 |
04/03/2011 |
11.70
|
353,620 | 11.94 | 12.49 | 11.70 | 30,000 | 0 | 0.5 |
03/03/2011 |
12.25
|
227,350 | 12.80 | 12.80 | 12.25 | 30,000 | 0 | 0.5 |
02/03/2011 |
12.88
|
161,540 | 13.12 | 13.12 | 12.57 | 0 | 0 | 0 |
01/03/2011 |
13.19
|
497,520 | 13.27 | 13.27 | 12.64 | 25,000 | 0 | 0.4 |
28/02/2011 |
13.27
|
318,400 | 13.19 | 13.51 | 12.88 | 30,000 | 0 | 0.5 |
25/02/2011 |
13.51
|
133,780 | 12.96 | 13.51 | 12.96 | 0 | 0 | 0 |
24/02/2011 |
13.27
|
126,890 | 12.80 | 13.27 | 12.72 | 0 | 0 | 0 |
23/02/2011 |
13.35
|
172,080 | 13.35 | 13.59 | 13.27 | 0 | 0 | 0 |
22/02/2011 |
13.35
|
101,070 | 12.72 | 13.35 | 12.72 | 4,500 | 0 | 0.1 |
21/02/2011 |
13.35
|
386,010 | 12.80 | 13.35 | 12.80 | 0 | 0 | 0 |
18/02/2011 |
13.43
|
282,890 | 14.14 | 14.14 | 13.43 | 0 | 0 | 0 |
17/02/2011 |
14.14
|
91,790 | 14.53 | 14.53 | 13.98 | 0 | 0 | 0 |
16/02/2011 |
14.53
|
188,030 | 14.53 | 14.69 | 14.22 | 0 | 0 | 0 |