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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-21) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-25) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-09-30) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-05) |
9.33 | 18.40% | 340,000 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-16) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/06/2011 |
6.04
|
10 | 6.00 | 6.04 | 6.04 | 0 | 0 | 0 |
20/06/2011 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
17/06/2011 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
16/06/2011 |
6.00
|
200 | 5.72 | 6.00 | 6.00 | 0 | 0 | 0 |
15/06/2011 |
5.72
|
70 | 5.91 | 5.91 | 5.72 | 0 | 0 | 0 |
14/06/2011 |
5.91
|
50 | 6.04 | 6.04 | 5.91 | 0 | 0 | 0 |
13/06/2011 |
6.04
|
850 | 5.75 | 6.04 | 5.78 | 0 | 0 | 0 |
10/06/2011 |
5.75
|
1,490 | 5.72 | 5.75 | 5.72 | 0 | 0 | 0 |
09/06/2011 |
5.72
|
3,070 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
08/06/2011 |
5.72
|
110 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
07/06/2011 |
5.72
|
3,100 | 5.72 | 5.72 | 5.69 | 0 | 0 | 0 |
06/06/2011 |
5.72
|
4,610 | 5.72 | 5.72 | 5.43 | 0 | 0 | 0 |
03/06/2011 |
5.72
|
10,870 | 5.72 | 5.72 | 5.43 | 0 | 0 | 0 |
02/06/2011 |
5.72
|
6,010 | 5.91 | 6.19 | 5.65 | 5,000 | 0 | 0.1 |
01/06/2011 |
5.91
|
10,220 | 6.13 | 6.13 | 5.85 | 0 | 0 | 0 |
31/05/2011 |
6.13
|
20 | 6.45 | 6.45 | 6.13 | 0 | 0 | 0 |
30/05/2011 |
6.45
|
20 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
27/05/2011 |
6.45
|
10 | 6.16 | 6.45 | 6.45 | 0 | 0 | 0 |
26/05/2011 |
6.16
|
30 | 6.16 | 6.45 | 6.16 | 0 | 0 | 0 |
25/05/2011 |
6.16
|
20 | 6.48 | 6.48 | 6.16 | 0 | 0 | 0 |
24/05/2011 |
6.48
|
40 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
23/05/2011 |
6.48
|
100 | 6.77 | 6.77 | 6.48 | 0 | 0 | 0 |
20/05/2011 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
19/05/2011 |
6.77
|
2,140 | 7.12 | 7.47 | 6.77 | 0 | 0 | 0 |
18/05/2011 |
7.12
|
20 | 7.43 | 7.75 | 7.12 | 0 | 0 | 0 |
17/05/2011 |
7.43
|
10 | 7.08 | 7.43 | 7.43 | 0 | 10 | -0.0 |
16/05/2011 |
7.08
|
30 | 7.43 | 7.78 | 7.08 | 0 | 0 | 0 |
13/05/2011 |
7.43
|
300 | 7.78 | 8.10 | 7.43 | 0 | 0 | 0 |
12/05/2011 |
7.78
|
120 | 8.16 | 8.16 | 7.78 | 0 | 0 | 0 |
11/05/2011 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
10/05/2011 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
09/05/2011 |
8.16
|
250 | 8.04 | 8.26 | 8.16 | 0 | 0 | 0 |
06/05/2011 |
8.04
|
10 | 8.45 | 8.45 | 8.04 | 0 | 0 | 0 |
05/05/2011 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
04/05/2011 |
8.45
|
10 | 8.16 | 8.45 | 8.45 | 0 | 0 | 0 |
29/04/2011 |
8.16
|
10 | 7.94 | 8.16 | 8.16 | 0 | 0 | 0 |
28/04/2011 |
7.94
|
250 | 7.94 | 7.94 | 7.56 | 0 | 10 | -0.0 |
27/04/2011 |
7.94
|
200 | 7.94 | 7.94 | 7.94 | 0 | 200 | -0.0 |
26/04/2011 |
7.94
|
410 | 8.20 | 8.20 | 7.81 | 0 | 0 | 0 |
25/04/2011 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
22/04/2011 |
8.20
|
50 | 7.81 | 8.20 | 7.43 | 0 | 0 | 0 |
21/04/2011 |
7.81
|
80 | 8.10 | 8.10 | 7.81 | 0 | 0 | 0 |
20/04/2011 |
8.10
|
520 | 8.16 | 8.55 | 8.10 | 0 | 0 | 0 |
19/04/2011 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
18/04/2011 |
8.16
|
520 | 7.78 | 8.16 | 8.16 | 0 | 0 | 0 |
15/04/2011 |
7.78
|
1,570 | 8.16 | 8.42 | 7.78 | 0 | 0 | 0 |
14/04/2011 |
8.16
|
10 | 8.58 | 8.58 | 8.16 | 0 | 0 | 0 |
13/04/2011 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
08/04/2011 |
8.58
|
140 | 9.02 | 9.02 | 8.58 | 0 | 0 | 0 |
07/04/2011 |
9.02
|
1,000 | 8.77 | 9.02 | 9.02 | 0 | 0 | 0 |
06/04/2011 |
8.77
|
190 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
05/04/2011 |
8.77
|
10 | 9.21 | 9.21 | 8.77 | 0 | 0 | 0 |
04/04/2011 |
9.21
|
10 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
01/04/2011 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
31/03/2011 |
9.21
|
4,300 | 9.09 | 9.53 | 8.64 | 0 | 0 | 0 |
30/03/2011 |
9.09
|
1,010 | 8.67 | 9.09 | 9.09 | 0 | 0 | 0 |
29/03/2011 |
8.67
|
1,250 | 9.12 | 9.12 | 8.67 | 0 | 0 | 0 |
28/03/2011 |
9.12
|
5,500 | 8.83 | 9.12 | 8.83 | 500 | 0 | 0.0 |
25/03/2011 |
8.83
|
790 | 8.77 | 8.83 | 8.45 | 0 | 0 | 0 |
24/03/2011 |
8.77
|
6,170 | 9.18 | 9.18 | 8.74 | 0 | 0 | 0 |
23/03/2011 |
9.18
|
13,000 | 8.89 | 9.18 | 8.74 | 0 | 0 | 0 |
22/03/2011 |
8.89
|
9,260 | 8.86 | 9.15 | 8.45 | 178,150 | 170,000 | 0.2 |
21/03/2011 |
8.86
|
159,410 | 8.45 | 8.86 | 8.26 | 91,000 | 90,000 | 0.0 |
18/03/2011 |
8.45
|
82,280 | 8.10 | 8.45 | 7.72 | 6,030 | 0 | 0.2 |
17/03/2011 |
8.10
|
5,230 | 7.81 | 8.10 | 7.43 | 1,960 | 1,270 | 0.0 |
16/03/2011 |
7.81
|
25,280 | 7.47 | 7.81 | 7.12 | 265,000 | 285,050 | -0.5 |
15/03/2011 |
7.47
|
51,970 | 7.85 | 7.94 | 7.47 | 0 | 50,000 | -1.2 |
14/03/2011 |
7.85
|
1,140 | 7.69 | 7.88 | 7.34 | 0 | 0 | 0 |
11/03/2011 |
7.69
|
10 | 7.34 | 7.69 | 7.69 | 0 | 0 | 0 |
10/03/2011 |
7.34
|
5,930 | 7.24 | 7.53 | 7.34 | 0 | 0 | 0 |
09/03/2011 |
7.24
|
14,400 | 7.59 | 7.59 | 7.24 | 0 | 10,000 | -0.2 |
08/03/2011 |
7.59
|
35,620 | 7.24 | 7.59 | 7.31 | 0 | 35,000 | -0.8 |
07/03/2011 |
7.24
|
23,250 | 6.93 | 7.24 | 6.99 | 0 | 20,000 | -0.5 |
04/03/2011 |
6.93
|
350 | 6.93 | 6.93 | 6.67 | 0 | 0 | 0 |
03/03/2011 |
6.93
|
37,960 | 7.24 | 7.37 | 6.89 | 0 | 20,000 | -0.4 |
02/03/2011 |
7.24
|
71,930 | 7.62 | 7.62 | 7.24 | 0 | 0 | 0 |
01/03/2011 |
7.62
|
2,800 | 7.69 | 7.69 | 7.37 | 0 | 0 | 0 |
28/02/2011 |
7.69
|
73,180 | 7.94 | 7.94 | 7.56 | 0 | 40,000 | -1.0 |
25/02/2011 |
7.94
|
7,180 | 7.94 | 8.32 | 7.56 | 0 | 0 | 0 |
24/02/2011 |
7.94
|
1,680 | 8.35 | 8.67 | 7.94 | 0 | 0 | 0 |
23/02/2011 |
8.35
|
40 | 8.77 | 8.77 | 8.35 | 0 | 0 | 0 |
22/02/2011 |
8.77
|
10 | 9.21 | 9.21 | 8.77 | 0 | 0 | 0 |
21/02/2011 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
18/02/2011 |
9.21
|
10 | 8.89 | 9.21 | 9.21 | 0 | 0 | 0 |
17/02/2011 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
16/02/2011 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
15/02/2011 |
8.89
|
1,030 | 8.96 | 8.96 | 8.51 | 0 | 1,000 | -0.0 |
14/02/2011 |
8.96
|
0 | 8.58 | 8.96 | 8.96 | 0 | 0 | 0 |
11/02/2011 |
8.58
|
10,540 | 8.45 | 8.58 | 8.58 | 0 | 3,000 | -0.1 |
10/02/2011 |
8.45
|
3,250 | 8.89 | 8.89 | 8.45 | 0 | 0 | 0 |
09/02/2011 |
8.89
|
200 | 8.74 | 8.89 | 8.32 | 0 | 0 | 0 |
08/02/2011 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
28/01/2011 |
8.74
|
20 | 8.67 | 8.74 | 8.26 | 0 | 0 | 0 |
27/01/2011 |
8.67
|
10 | 8.32 | 8.67 | 8.67 | 0 | 0 | 0 |
26/01/2011 |
8.32
|
13,250 | 7.94 | 8.32 | 7.62 | 0 | 0 | 0 |
25/01/2011 |
7.94
|
8,090 | 8.20 | 8.20 | 7.81 | 0 | 0 | 0 |
24/01/2011 |
8.20
|
7,420 | 8.58 | 8.99 | 8.20 | 0 | 0 | 0 |
21/01/2011 |
8.58
|
550 | 9.02 | 9.02 | 8.58 | 0 | 0 | 0 |
20/01/2011 |
9.02
|
160 | 8.74 | 9.05 | 9.02 | 0 | 0 | 0 |
19/01/2011 |
8.74
|
4,140 | 9.18 | 9.18 | 8.74 | 300 | 0 | 0.0 |