Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.10 | 0.55% | 59,100 | 0 | -0.0 |
18.10
19
18.40
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 230,500 | -1,100 | -0.0 |
17.25
19
18.40
|
3 tháng
(2024-06-20) |
1.40 | 8.24% | 524,400 | -11,810 | -0.2 |
16.50
19.90
18.40
|
6 tháng
(2024-03-22) |
1.35 | 7.92% | 752,600 | -19,510 | -0.3 |
16.15
19.90
18.40
|
12 tháng
(2023-09-25) |
-0.54 | -2.84% | 4,757,900 | 3,090 | 0.1 |
14.21
21.25
18.40
|
24 tháng
(2022-09-29) |
-0.64 | -3.36% | 7,873,800 | 16,990 | 0.9 |
14.21
24.48
18.40
|
36 tháng
(2021-10-04) |
-19.34 | -51.24% | 14,784,400 | 68,990 | 3.1 |
14.21
39.67
18.40
|
60 tháng
(2019-10-15) |
1.58 | 9.41% | 18,532,400 | -26,600 | -3.0 |
14.15
70.67
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2011 |
6.85
|
279,520 | 6.95 | 6.98 | 6.76 | 0 | 0 | 0 |
18/11/2011 |
6.95
|
186,700 | 6.95 | 6.98 | 6.95 | 0 | 0 | 0 |
17/11/2011 |
6.95
|
212,000 | 7.02 | 7.02 | 6.95 | 0 | 0 | 0 |
16/11/2011 |
7.02
|
145,000 | 7.02 | 7.08 | 7.02 | 0 | 0 | 0 |
15/11/2011 |
7.02
|
203,000 | 7.02 | 7.28 | 6.98 | 0 | 0 | 0 |
14/11/2011 |
7.02
|
161,500 | 7.08 | 7.08 | 7.02 | 0 | 0 | 0 |
11/11/2011 |
7.08
|
169,560 | 7.05 | 7.11 | 6.92 | 0 | 13,060 | -0.3 |
10/11/2011 |
7.05
|
125,980 | 7.05 | 7.05 | 7.02 | 0 | 0 | 0 |
09/11/2011 |
7.05
|
154,300 | 7.08 | 7.08 | 7.05 | 0 | 0 | 0 |
08/11/2011 |
7.08
|
154,200 | 7.02 | 7.08 | 6.98 | 0 | 0 | 0 |
07/11/2011 |
7.02
|
205,110 | 7.08 | 7.15 | 7.02 | 490 | 0 | 0.0 |
04/11/2011 |
7.08
|
191,900 | 7.08 | 7.11 | 7.05 | 0 | 0 | 0 |
03/11/2011 |
7.08
|
230,510 | 7.18 | 7.18 | 7.08 | 0 | 0 | 0 |
02/11/2011 |
7.18
|
203,100 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 |
01/11/2011 |
7.28
|
215,400 | 7.34 | 7.34 | 7.28 | 0 | 0 | 0 |
31/10/2011 |
7.34
|
169,480 | 7.34 | 7.37 | 7.34 | 0 | 0 | 0 |
28/10/2011 |
7.34
|
178,610 | 7.31 | 7.44 | 7.34 | 0 | 0 | 0 |
27/10/2011 |
7.31
|
202,250 | 7.28 | 7.41 | 7.31 | 0 | 0 | 0 |
26/10/2011 |
7.28
|
246,960 | 7.31 | 7.47 | 7.24 | 0 | 0 | 0 |
25/10/2011 |
7.31
|
163,890 | 7.21 | 7.44 | 7.28 | 0 | 0 | 0 |
24/10/2011 |
7.21
|
191,210 | 7.18 | 7.37 | 7.21 | 0 | 0 | 0 |
21/10/2011 |
7.18
|
229,050 | 7.08 | 7.21 | 7.08 | 0 | 0 | 0 |
20/10/2011 |
7.08
|
171,000 | 7.08 | 7.11 | 7.08 | 0 | 0 | 0 |
19/10/2011 |
7.08
|
194,410 | 6.92 | 7.08 | 6.95 | 0 | 0 | 0 |
18/10/2011 |
6.92
|
172,360 | 6.89 | 6.98 | 6.89 | 0 | 0 | 0 |
17/10/2011 |
6.89
|
379,430 | 6.85 | 6.89 | 6.69 | 800 | 0 | 0.0 |
14/10/2011 |
6.85
|
149,900 | 6.85 | 6.85 | 6.69 | 0 | 0 | 0 |
13/10/2011 |
6.85
|
163,270 | 6.85 | 6.85 | 6.79 | 0 | 0 | 0 |
12/10/2011 |
6.85
|
221,510 | 6.95 | 6.95 | 6.85 | 0 | 0 | 0 |
11/10/2011 |
6.95
|
197,700 | 6.95 | 7.02 | 6.95 | 0 | 0 | 0 |
10/10/2011 |
6.95
|
148,400 | 6.95 | 6.98 | 6.95 | 0 | 0 | 0 |
07/10/2011 |
6.95
|
147,160 | 6.92 | 6.95 | 6.92 | 0 | 0 | 0 |
06/10/2011 |
6.92
|
113,900 | 6.89 | 6.95 | 6.92 | 0 | 0 | 0 |
05/10/2011 |
6.89
|
241,240 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
04/10/2011 |
6.89
|
184,700 | 6.92 | 7.02 | 6.89 | 0 | 0 | 0 |
03/10/2011 |
6.92
|
185,900 | 6.92 | 6.95 | 6.92 | 0 | 0 | 0 |
30/09/2011 |
6.92
|
184,610 | 6.92 | 6.95 | 6.85 | 0 | 0 | 0 |
29/09/2011 |
6.92
|
300,150 | 6.98 | 6.98 | 6.82 | 0 | 0 | 0 |
28/09/2011 |
6.98
|
167,900 | 6.98 | 7.05 | 6.98 | 0 | 0 | 0 |
27/09/2011 |
6.98
|
168,700 | 6.98 | 7.05 | 6.98 | 0 | 0 | 0 |
26/09/2011 |
6.98
|
192,000 | 6.98 | 7.11 | 6.98 | 0 | 0 | 0 |
23/09/2011 |
6.98
|
287,750 | 7.05 | 7.08 | 6.98 | 0 | 0 | 0 |
22/09/2011 |
7.05
|
192,210 | 7.08 | 7.11 | 7.05 | 0 | 0 | 0 |
21/09/2011 |
7.08
|
168,040 | 7.21 | 7.31 | 7.08 | 0 | 0 | 0 |
20/09/2011 |
7.21
|
222,350 | 7.24 | 7.31 | 7.21 | 0 | 0 | 0 |
19/09/2011 |
7.24
|
279,630 | 7.02 | 7.31 | 6.92 | 0 | 30 | -0.0 |
16/09/2011 |
7.02
|
160,050 | 7.11 | 7.24 | 7.02 | 0 | 0 | 0 |
15/09/2011 |
7.11
|
168,160 | 7.11 | 7.15 | 7.05 | 0 | 0 | 0 |
14/09/2011 |
7.11
|
192,290 | 7.15 | 7.18 | 7.08 | 0 | 0 | 0 |
13/09/2011 |
7.15
|
233,820 | 7.02 | 7.24 | 7.05 | 0 | 0 | 0 |
12/09/2011 |
7.02
|
228,330 | 7.05 | 7.05 | 6.95 | 0 | 0 | 0 |
09/09/2011 |
7.05
|
167,840 | 7.08 | 7.11 | 7.02 | 0 | 0 | 0 |
08/09/2011 |
7.08
|
194,730 | 7.08 | 7.21 | 7.08 | 30 | 0 | 0.0 |
07/09/2011 |
7.08
|
275,740 | 6.79 | 7.08 | 6.72 | 0 | 0 | 0 |
06/09/2011 |
6.79
|
233,330 | 6.56 | 6.79 | 6.50 | 0 | 0 | 0 |
05/09/2011 |
6.56
|
282,640 | 6.59 | 6.63 | 6.53 | 0 | 0 | 0 |
01/09/2011 |
6.59
|
96,070 | 6.72 | 6.72 | 6.59 | 0 | 0 | 0 |
31/08/2011 |
6.72
|
236,300 | 6.72 | 6.72 | 6.59 | 0 | 0 | 0 |
30/08/2011 |
6.72
|
169,200 | 6.72 | 6.76 | 6.66 | 0 | 0 | 0 |
29/08/2011 |
6.72
|
219,740 | 6.66 | 6.72 | 6.66 | 0 | 0 | 0 |
26/08/2011 |
6.66
|
176,120 | 6.66 | 6.72 | 6.66 | 0 | 0 | 0 |
25/08/2011 |
6.66
|
250,750 | 6.69 | 6.72 | 6.66 | 0 | 0 | 0 |
24/08/2011 |
6.69
|
140,510 | 6.76 | 6.85 | 6.69 | 0 | 0 | 0 |
23/08/2011 |
6.76
|
87,750 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
22/08/2011 |
6.76
|
162,380 | 6.63 | 6.76 | 6.63 | 0 | 0 | 0 |
19/08/2011 |
6.63
|
204,210 | 6.79 | 6.82 | 6.63 | 0 | 0 | 0 |
18/08/2011 |
6.79
|
119,320 | 6.79 | 6.82 | 6.79 | 0 | 0 | 0 |
17/08/2011 |
6.79
|
193,960 | 6.69 | 6.79 | 6.69 | 0 | 0 | 0 |
16/08/2011 |
6.69
|
183,920 | 6.76 | 6.76 | 6.69 | 0 | 0 | 0 |
15/08/2011 |
6.76
|
129,750 | 6.89 | 6.89 | 6.76 | 0 | 0 | 0 |
12/08/2011 |
6.89
|
104,200 | 6.92 | 6.95 | 6.89 | 0 | 0 | 0 |
11/08/2011 |
6.92
|
317,100 | 6.89 | 6.95 | 6.92 | 0 | 0 | 0 |
10/08/2011 |
6.89
|
116,000 | 6.95 | 6.98 | 6.89 | 0 | 0 | 0 |
09/08/2011 |
6.95
|
137,060 | 6.98 | 6.98 | 6.82 | 0 | 0 | 0 |
08/08/2011 |
6.98
|
133,270 | 7.02 | 7.02 | 6.98 | 0 | 0 | 0 |
05/08/2011 |
7.02
|
138,440 | 7.02 | 7.08 | 6.98 | 0 | 0 | 0 |
04/08/2011 |
7.02
|
171,620 | 7.02 | 7.02 | 6.92 | 0 | 0 | 0 |
03/08/2011 |
7.02
|
118,500 | 7.02 | 7.05 | 7.02 | 0 | 0 | 0 |
02/08/2011 |
7.02
|
112,500 | 7.05 | 7.08 | 7.02 | 0 | 0 | 0 |
01/08/2011 |
7.05
|
96,340 | 7.05 | 7.05 | 6.98 | 5,000 | 0 | 0.1 |
29/07/2011 |
7.05
|
104,000 | 7.08 | 7.08 | 7.02 | 0 | 0 | 0 |
28/07/2011 |
7.08
|
347,490 | 7.08 | 7.11 | 7.02 | 0 | 0 | 0 |
27/07/2011 |
7.08
|
133,500 | 7.08 | 7.15 | 7.08 | 0 | 0 | 0 |
26/07/2011 |
7.08
|
156,560 | 7.08 | 7.11 | 7.02 | 0 | 0 | 0 |
25/07/2011 |
7.08
|
191,900 | 7.08 | 7.18 | 6.95 | 0 | 0 | 0 |
22/07/2011 |
7.08
|
200,930 | 7.11 | 7.11 | 7.02 | 0 | 0 | 0 |
21/07/2011 |
7.11
|
207,000 | 7.02 | 7.11 | 6.89 | 0 | 0 | 0 |
20/07/2011 |
7.02
|
200,430 | 6.89 | 7.02 | 6.85 | 0 | 0 | 0 |
19/07/2011 |
6.89
|
338,170 | 6.92 | 7.05 | 6.69 | 0 | 0 | 0 |
18/07/2011 |
6.92
|
18,362 | 6.82 | 6.92 | 6.72 | 0 | 0 | 0 |
15/07/2011 |
6.82
|
165,440 | 6.82 | 6.82 | 6.69 | 0 | 0 | 0 |
14/07/2011 |
6.82
|
156,850 | 6.85 | 6.85 | 6.79 | 0 | 0 | 0 |
13/07/2011 |
6.85
|
239,150 | 6.89 | 6.92 | 6.69 | 0 | 0 | 0 |
12/07/2011 |
6.89
|
128,750 | 6.95 | 6.95 | 6.89 | 0 | 0 | 0 |
11/07/2011 |
6.95
|
217,410 | 7.05 | 7.05 | 6.95 | 0 | 0 | 0 |
08/07/2011 |
7.05
|
165,400 | 7.11 | 7.11 | 7.05 | 0 | 0 | 0 |
07/07/2011 |
7.11
|
112,220 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 |
06/07/2011 |
7.18
|
122,460 | 7.31 | 7.31 | 7.18 | 0 | 0 | 0 |
05/07/2011 |
7.31
|
145,300 | 7.28 | 7.37 | 7.31 | 0 | 0 | 0 |
04/07/2011 |
7.28
|
114,850 | 7.41 | 7.41 | 7.24 | 0 | 0 | 0 |