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) |
-0.15 | -0.81% | 20,281,400 | 80,700 | 1.4 |
17.55
18.95
18.40
|
2 tháng
(2024-07-22) |
0.90 | 5.14% | 45,066,500 | -132,608 | -2.3 |
16.20
18.95
18.40
|
3 tháng
(2024-06-21) |
-2.15 | -10.46% | 73,638,700 | -268,611 | -4.8 |
16.20
20.55
18.40
|
6 tháng
(2024-03-25) |
-2.35 | -11.33% | 221,596,000 | -1,024,254 | -20.0 |
16.20
22.95
18.40
|
12 tháng
(2023-09-25) |
2.26 | 13.98% | 476,156,300 | -115,140 | -3.4 |
11.75
22.95
18.40
|
24 tháng
(2022-09-30) |
9.10 | 97.94% | 799,771,000 | 35,705 | -1.2 |
5.46
22.95
18.40
|
36 tháng
(2021-10-05) |
2.37 | 14.78% | 1,165,858,200 | -41,505 | -8.0 |
5.46
26.27
18.40
|
60 tháng
(2019-10-16) |
14.34 | 353.22% | 1,787,905,200 | -3,905,035 | -43.1 |
2.09
26.27
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2011 |
7.78
|
44,680 | 7.47 | 7.78 | 7.15 | 0 | 0 | 0 |
30/06/2011 |
7.47
|
123,180 | 7.78 | 7.78 | 7.47 | 0 | 0 | 0 |
29/06/2011 |
7.78
|
25,390 | 7.78 | 7.86 | 7.63 | 0 | 0 | 0 |
28/06/2011 |
7.78
|
22,100 | 8.02 | 8.02 | 7.63 | 0 | 0 | 0 |
27/06/2011 |
8.02
|
23,170 | 7.94 | 8.02 | 7.71 | 0 | 0 | 0 |
24/06/2011 |
7.94
|
17,130 | 8.02 | 8.02 | 7.78 | 0 | 0 | 0 |
23/06/2011 |
8.02
|
6,520 | 8.02 | 8.10 | 8.02 | 0 | 0 | 0 |
22/06/2011 |
8.02
|
14,920 | 8.10 | 8.10 | 7.86 | 0 | 0 | 0 |
21/06/2011 |
8.10
|
12,740 | 7.94 | 8.10 | 7.71 | 0 | 0 | 0 |
20/06/2011 |
7.94
|
15,750 | 7.86 | 7.94 | 7.71 | 0 | 0 | 0 |
17/06/2011 |
7.86
|
19,690 | 7.94 | 7.94 | 7.71 | 0 | 0 | 0 |
16/06/2011 |
7.94
|
23,790 | 7.94 | 7.94 | 7.78 | 0 | 0 | 0 |
15/06/2011 |
7.94
|
37,750 | 8.18 | 8.18 | 7.78 | 0 | 0 | 0 |
14/06/2011 |
8.18
|
16,300 | 8.18 | 8.18 | 7.94 | 0 | 0 | 0 |
13/06/2011 |
8.18
|
7,760 | 8.18 | 8.18 | 7.94 | 0 | 0 | 0 |
10/06/2011 |
8.18
|
40,390 | 8.10 | 8.18 | 8.02 | 0 | 0 | 0 |
09/06/2011 |
8.10
|
14,720 | 7.94 | 8.10 | 7.86 | 0 | 0 | 0 |
08/06/2011 |
7.94
|
24,970 | 8.10 | 8.10 | 7.86 | 0 | 0 | 0 |
07/06/2011 |
8.10
|
29,080 | 8.10 | 8.10 | 7.78 | 0 | 0 | 0 |
06/06/2011 |
8.10
|
16,260 | 8.02 | 8.10 | 7.94 | 0 | 0 | 0 |
03/06/2011 |
8.02
|
52,340 | 8.26 | 8.34 | 8.02 | 0 | 0 | 0 |
02/06/2011 |
8.26
|
78,790 | 8.18 | 8.42 | 8.10 | 0 | 0 | 0 |
01/06/2011 |
8.18
|
38,490 | 7.86 | 8.18 | 7.86 | 0 | 0 | 0 |
31/05/2011 |
7.86
|
97,630 | 8.26 | 8.34 | 7.86 | 0 | 0 | 0 |
30/05/2011 |
8.26
|
33,590 | 8.26 | 8.34 | 8.02 | 0 | 0 | 0 |
27/05/2011 |
8.26
|
12,410 | 8.26 | 8.26 | 7.94 | 0 | 0 | 0 |
26/05/2011 |
8.26
|
76,900 | 8.10 | 8.26 | 7.71 | 0 | 0 | 0 |
25/05/2011 |
8.10
|
52,750 | 8.10 | 8.26 | 7.71 | 0 | 1,260 | -0.0 |
24/05/2011 |
8.10
|
29,900 | 8.26 | 8.26 | 7.94 | 0 | 0 | 0 |
23/05/2011 |
8.26
|
20,720 | 8.42 | 8.42 | 8.18 | 0 | 0 | 0 |
20/05/2011 |
8.42
|
78,130 | 8.26 | 8.58 | 8.18 | 0 | 0 | 0 |
19/05/2011 |
8.26
|
22,180 | 8.18 | 8.26 | 8.10 | 0 | 0 | 0 |
18/05/2011 |
8.18
|
44,170 | 8.18 | 8.34 | 7.94 | 0 | 0 | 0 |
17/05/2011 |
8.18
|
71,790 | 8.42 | 8.58 | 8.18 | 0 | 0 | 0 |
16/05/2011 |
8.42
|
20,070 | 8.58 | 8.58 | 8.42 | 0 | 0 | 0 |
13/05/2011 |
8.58
|
41,980 | 8.58 | 8.58 | 8.42 | 6,500 | 0 | 0.1 |
12/05/2011 |
8.58
|
12,570 | 8.58 | 8.66 | 8.42 | 2,500 | 0 | 0.0 |
11/05/2011 |
8.58
|
61,170 | 8.74 | 8.74 | 8.50 | 12,000 | 0 | 0.1 |
10/05/2011 |
8.74
|
125,610 | 8.58 | 8.74 | 8.66 | 25,000 | 0 | 0.3 |
09/05/2011 |
8.58
|
71,160 | 8.50 | 8.66 | 8.58 | 10,000 | 0 | 0.1 |
06/05/2011 |
8.50
|
10,540 | 8.58 | 8.66 | 8.50 | 400 | 0 | 0.0 |
05/05/2011 |
8.58
|
42,690 | 8.50 | 8.66 | 8.34 | 0 | 0 | 0 |
04/05/2011 |
8.50
|
69,490 | 8.66 | 8.74 | 8.50 | 100 | 0 | 0.0 |
29/04/2011 |
8.66
|
70,130 | 8.58 | 8.74 | 8.42 | 0 | 0 | 0 |
28/04/2011 |
8.58
|
54,890 | 8.50 | 8.74 | 8.50 | 0 | 0 | 0 |
27/04/2011 |
8.50
|
62,040 | 8.74 | 8.82 | 8.50 | 0 | 0 | 0 |
26/04/2011 |
8.74
|
63,160 | 8.82 | 8.90 | 8.74 | 0 | 0 | 0 |
25/04/2011 |
8.82
|
76,990 | 8.66 | 8.90 | 8.66 | 0 | 330 | -0.0 |
22/04/2011 |
8.66
|
25,780 | 8.74 | 8.90 | 8.58 | 0 | 0 | 0 |
21/04/2011 |
8.74
|
22,510 | 8.74 | 8.90 | 8.74 | 0 | 0 | 0 |
20/04/2011 |
8.74
|
45,220 | 8.74 | 8.82 | 8.74 | 100 | 0 | 0.0 |
19/04/2011 |
8.74
|
178,450 | 9.14 | 9.14 | 8.74 | 0 | 0 | 0 |
18/04/2011 |
9.14
|
39,618 | 8.90 | 9.14 | 8.74 | 0 | 0 | 0 |
15/04/2011 |
8.90
|
30,960 | 8.90 | 9.14 | 8.90 | 0 | 0 | 0 |
14/04/2011 |
8.90
|
174,280 | 8.98 | 9.06 | 8.90 | 0 | 0 | 0 |
13/04/2011 |
8.98
|
53,150 | 8.98 | 9.06 | 8.90 | 0 | 0 | 0 |
08/04/2011 |
8.98
|
71,150 | 8.98 | 9.14 | 8.98 | 0 | 0 | 0 |
07/04/2011 |
8.98
|
188,110 | 9.21 | 9.21 | 8.98 | 0 | 0 | 0 |
06/04/2011 |
9.21
|
91,350 | 8.98 | 9.21 | 8.98 | 0 | 0 | 0 |
05/04/2011 |
8.98
|
100,140 | 9.14 | 9.14 | 8.98 | 0 | 0 | 0 |
04/04/2011 |
9.14
|
17,840 | 9.14 | 9.21 | 8.90 | 0 | 0 | 0 |
01/04/2011 |
9.14
|
107,960 | 9.14 | 9.21 | 8.98 | 0 | 0 | 0 |
31/03/2011 |
9.14
|
150,910 | 9.06 | 9.29 | 8.98 | 0 | 0 | 0 |
30/03/2011 |
9.06
|
78,490 | 9.06 | 9.14 | 8.98 | 0 | 0 | 0 |
29/03/2011 |
9.06
|
84,820 | 9.29 | 9.29 | 9.06 | 0 | 0 | 0 |
28/03/2011 |
9.29
|
15,660 | 9.29 | 9.37 | 9.21 | 0 | 0 | 0 |
25/03/2011 |
9.29
|
75,800 | 9.29 | 9.29 | 9.14 | 0 | 0 | 0 |
24/03/2011 |
9.29
|
153,140 | 9.29 | 9.37 | 9.21 | 0 | 0 | 0 |
23/03/2011 |
9.29
|
122,210 | 9.21 | 9.29 | 9.06 | 0 | 0 | 0 |
22/03/2011 |
9.21
|
88,230 | 9.37 | 9.37 | 9.06 | 0 | 0 | 0 |
21/03/2011 |
9.37
|
184,820 | 9.21 | 9.45 | 9.21 | 0 | 0 | 0 |
18/03/2011 |
9.21
|
144,630 | 8.98 | 9.21 | 8.90 | 0 | 0 | 0 |
17/03/2011 |
8.98
|
31,480 | 9.06 | 9.14 | 8.98 | 0 | 0 | 0 |
16/03/2011 |
9.06
|
137,820 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
15/03/2011 |
9.06
|
120,520 | 9.06 | 9.21 | 8.90 | 0 | 18,000 | -0.2 |
14/03/2011 |
9.06
|
157,260 | 9.53 | 9.53 | 9.06 | 0 | 0 | 0 |
11/03/2011 |
9.53
|
403,350 | 9.14 | 9.53 | 9.21 | 36,000 | 0 | 0.4 |
10/03/2011 |
9.14
|
132,270 | 8.82 | 9.14 | 8.66 | 24,000 | 0 | 0.3 |
09/03/2011 |
8.82
|
160,970 | 8.82 | 8.82 | 8.66 | 31,600 | 0 | 0.3 |
08/03/2011 |
8.82
|
82,330 | 8.90 | 8.98 | 8.82 | 12,400 | 23,000 | -0.1 |
07/03/2011 |
8.90
|
55,300 | 8.90 | 8.98 | 8.90 | 0 | 19,000 | -0.2 |
04/03/2011 |
8.90
|
202,360 | 8.98 | 9.14 | 8.90 | 0 | 50,000 | -0.6 |
03/03/2011 |
8.98
|
271,480 | 9.14 | 9.21 | 8.82 | 0 | 78,120 | -0.9 |
02/03/2011 |
9.14
|
159,680 | 9.45 | 9.45 | 9.14 | 0 | 0 | 0 |
01/03/2011 |
9.45
|
63,720 | 9.37 | 9.45 | 9.21 | 0 | 0 | 0 |
28/02/2011 |
9.37
|
73,520 | 9.45 | 9.45 | 9.29 | 0 | 0 | 0 |
25/02/2011 |
9.45
|
86,910 | 9.37 | 9.53 | 9.21 | 0 | 0 | 0 |
24/02/2011 |
9.37
|
110,740 | 9.37 | 9.37 | 9.14 | 0 | 0 | 0 |
23/02/2011 |
9.37
|
201,880 | 9.14 | 9.53 | 9.06 | 0 | 0 | 0 |
22/02/2011 |
9.14
|
90,870 | 9.37 | 9.61 | 9.06 | 0 | 0 | 0 |
21/02/2011 |
9.37
|
293,800 | 9.85 | 9.85 | 9.37 | 0 | 82,160 | -1.0 |
18/02/2011 |
9.85
|
25,430 | 9.85 | 10.01 | 9.69 | 0 | 0 | 0 |
17/02/2011 |
9.85
|
35,470 | 9.85 | 9.85 | 9.77 | 0 | 0 | 0 |
16/02/2011 |
9.85
|
21,020 | 10.09 | 10.09 | 9.85 | 0 | 0 | 0 |
15/02/2011 |
10.09
|
44,110 | 10.25 | 10.25 | 10.09 | 0 | 0 | 0 |
14/02/2011 |
10.25
|
20,650 | 10.17 | 10.25 | 10.17 | 0 | 0 | 0 |
11/02/2011 |
10.17
|
52,940 | 10.33 | 10.33 | 10.17 | 0 | 0 | 0 |
10/02/2011 |
10.33
|
13,110 | 10.33 | 10.41 | 10.17 | 0 | 0 | 0 |
09/02/2011 |
10.33
|
102,110 | 10.49 | 10.56 | 10.33 | 0 | 6,000 | -0.1 |
08/02/2011 |
10.49
|
2,510 | 10.25 | 10.56 | 10.41 | 0 | 0 | 0 |