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) |
-0.12 | -4.30% | 569,100 | 13,300 | 0.0 |
2.62
2.79
2.67
|
2 tháng
(2024-07-22) |
-0.31 | -10.40% | 1,498,600 | 47,300 | 0.1 |
2.60
2.98
2.67
|
3 tháng
(2024-06-21) |
-0.43 | -13.87% | 2,839,400 | 60,300 | 0.2 |
2.60
3.13
2.67
|
6 tháng
(2024-03-25) |
-1.23 | -31.54% | 10,148,300 | 139,100 | 0.4 |
2.60
3.97
2.67
|
12 tháng
(2023-09-25) |
-1.55 | -36.73% | 27,074,000 | 255,390 | 0.9 |
2.60
4.65
2.67
|
24 tháng
(2022-09-30) |
-2.73 | -50.56% | 106,582,000 | 234,434 | 0.2 |
2
6.09
2.67
|
36 tháng
(2021-10-05) |
-4.41 | -62.29% | 217,867,700 | 34,732 | -3.3 |
2
15.15
2.67
|
60 tháng
(2019-10-16) |
-6.25 | -70.08% | 260,612,060 | -94,448 | -0.6 |
2
15.15
2.67
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2011 |
6.24
|
49,840 | 6.56 | 6.56 | 6.24 | 0 | 0 | 0 |
30/06/2011 |
6.56
|
27,010 | 6.63 | 6.63 | 6.37 | 0 | 0 | 0 |
29/06/2011 |
6.63
|
47,030 | 6.50 | 6.69 | 6.17 | 0 | 0 | 0 |
28/06/2011 |
6.50
|
10,310 | 6.50 | 6.56 | 6.30 | 0 | 0 | 0 |
27/06/2011 |
6.50
|
87,250 | 6.82 | 6.82 | 6.50 | 0 | 0 | 0 |
24/06/2011 |
6.82
|
9,230 | 6.69 | 6.82 | 6.43 | 0 | 0 | 0 |
23/06/2011 |
6.69
|
16,420 | 6.76 | 6.76 | 6.43 | 0 | 0 | 0 |
22/06/2011 |
6.76
|
59,440 | 6.82 | 6.82 | 6.50 | 0 | 0 | 0 |
21/06/2011 |
6.82
|
24,230 | 6.63 | 6.82 | 6.50 | 0 | 0 | 0 |
20/06/2011 |
6.63
|
60,250 | 6.95 | 6.95 | 6.63 | 0 | 0 | 0 |
17/06/2011 |
6.95
|
91,140 | 7.08 | 7.15 | 6.76 | 0 | 0 | 0 |
16/06/2011 |
7.08
|
23,530 | 7.15 | 7.21 | 7.02 | 20 | 0 | 0.0 |
15/06/2011 |
7.15
|
13,460 | 7.47 | 7.47 | 7.15 | 0 | 0 | 0 |
14/06/2011 |
7.47
|
215,430 | 7.28 | 7.60 | 7.21 | 0 | 0 | 0 |
13/06/2011 |
7.28
|
89,780 | 6.95 | 7.28 | 6.82 | 0 | 0 | 0 |
10/06/2011 |
6.95
|
65,040 | 6.89 | 7.15 | 6.76 | 0 | 0 | 0 |
09/06/2011 |
6.89
|
66,070 | 6.82 | 6.95 | 6.56 | 0 | 17,550 | -0.2 |
08/06/2011 |
6.82
|
45,840 | 6.82 | 7.08 | 6.63 | 0 | 10 | -0.0 |
07/06/2011 |
6.82
|
94,120 | 7.15 | 7.15 | 6.82 | 16,000 | 0 | 0.2 |
06/06/2011 |
7.15
|
7,040 | 7.15 | 7.21 | 7.15 | 0 | 0 | 0 |
03/06/2011 |
7.15
|
23,670 | 7.34 | 7.60 | 7.02 | 0 | 0 | 0 |
02/06/2011 |
7.34
|
23,910 | 7.08 | 7.41 | 6.82 | 0 | 0 | 0 |
01/06/2011 |
7.08
|
31,670 | 7.08 | 7.08 | 6.82 | 10,000 | 0 | 0.1 |
31/05/2011 |
7.08
|
26,390 | 7.08 | 7.08 | 6.76 | 5,000 | 0 | 0.1 |
30/05/2011 |
7.08
|
15,140 | 7.21 | 7.28 | 6.89 | 10,000 | 0 | 0.1 |
27/05/2011 |
7.21
|
19,120 | 7.02 | 7.28 | 7.15 | 0 | 0 | 0 |
26/05/2011 |
7.02
|
18,220 | 6.69 | 7.02 | 6.69 | 0 | 0 | 0 |
25/05/2011 |
6.69
|
50,450 | 6.76 | 6.76 | 6.43 | 6,000 | 200 | 0.1 |
24/05/2011 |
6.76
|
18,530 | 7.08 | 7.08 | 6.76 | 5,000 | 0 | 0.1 |
23/05/2011 |
7.08
|
21,000 | 7.41 | 7.41 | 7.08 | 5,000 | 0 | 0.1 |
20/05/2011 |
7.41
|
11,590 | 7.41 | 7.41 | 7.08 | 1,030 | 0 | 0.0 |
19/05/2011 |
7.41
|
4,750 | 7.34 | 7.54 | 7.15 | 0 | 0 | 0 |
18/05/2011 |
7.34
|
18,300 | 7.67 | 7.67 | 7.34 | 5,000 | 0 | 0.1 |
17/05/2011 |
7.67
|
5,210 | 7.73 | 7.73 | 7.47 | 0 | 0 | 0 |
16/05/2011 |
7.73
|
25,610 | 7.60 | 7.80 | 7.28 | 19,000 | 1,190 | 0.2 |
13/05/2011 |
7.60
|
13,040 | 7.67 | 7.67 | 7.34 | 0 | 4,410 | -0.1 |
12/05/2011 |
7.67
|
9,100 | 7.67 | 7.73 | 7.54 | 0 | 3,000 | -0.0 |
11/05/2011 |
7.67
|
5,800 | 7.67 | 7.73 | 7.67 | 0 | 0 | 0 |
10/05/2011 |
7.67
|
5,890 | 7.67 | 7.86 | 7.54 | 60 | 0 | 0.0 |
09/05/2011 |
7.67
|
59,770 | 7.41 | 7.73 | 7.54 | 0 | 0 | 0 |
06/05/2011 |
7.41
|
16,200 | 7.80 | 8.12 | 7.41 | 0 | 0 | 0 |
05/05/2011 |
7.80
|
18,500 | 8.06 | 8.06 | 7.67 | 0 | 0 | 0 |
04/05/2011 |
8.06
|
4,210 | 7.93 | 8.32 | 7.60 | 0 | 0 | 0 |
29/04/2011 |
7.93
|
25,080 | 7.80 | 7.93 | 7.80 | 0 | 10,700 | -0.1 |
28/04/2011 |
7.80
|
14,990 | 7.60 | 7.86 | 7.60 | 0 | 0 | 0 |
27/04/2011 |
7.60
|
29,330 | 7.99 | 8.06 | 7.60 | 0 | 0 | 0 |
26/04/2011 |
7.99
|
4,730 | 8.12 | 8.19 | 7.73 | 200 | 0 | 0.0 |
25/04/2011 |
8.12
|
22,260 | 7.99 | 8.12 | 7.80 | 0 | 0 | 0 |
22/04/2011 |
7.99
|
8,770 | 8.38 | 8.38 | 7.99 | 0 | 0 | 0 |
21/04/2011 |
8.38
|
9,650 | 8.45 | 8.45 | 8.12 | 0 | 0 | 0 |
20/04/2011 |
8.45
|
5,660 | 8.45 | 8.45 | 8.12 | 5,000 | 0 | 0.1 |
19/04/2011 |
8.45
|
4,210 | 8.25 | 8.45 | 8.06 | 0 | 0 | 0 |
18/04/2011 |
8.25
|
1,029 | 8.64 | 8.77 | 8.25 | 0 | 0 | 0 |
15/04/2011 |
8.64
|
20,000 | 9.03 | 9.03 | 8.64 | 0 | 0 | 0 |
14/04/2011 |
9.03
|
2,510 | 9.10 | 9.10 | 8.77 | 0 | 0 | 0 |
13/04/2011 |
9.10
|
210 | 9.16 | 9.16 | 8.77 | 0 | 0 | 0 |
08/04/2011 |
9.16
|
3,600 | 8.77 | 9.16 | 8.90 | 0 | 0 | 0 |
07/04/2011 |
8.77
|
14,990 | 9.03 | 9.03 | 8.77 | 0 | 0 | 0 |
06/04/2011 |
9.03
|
8,980 | 8.77 | 9.03 | 8.77 | 0 | 0 | 0 |
05/04/2011 |
8.77
|
4,140 | 8.97 | 9.10 | 8.77 | 0 | 0 | 0 |
04/04/2011 |
8.97
|
1,150 | 9.03 | 9.03 | 8.84 | 0 | 0 | 0 |
01/04/2011 |
9.03
|
25,580 | 9.10 | 9.23 | 9.03 | 0 | 0 | 0 |
31/03/2011 |
9.10
|
35,790 | 9.16 | 9.23 | 8.71 | 0 | 0 | 0 |
30/03/2011 |
9.16
|
30,540 | 9.10 | 9.36 | 8.77 | 0 | 5,000 | -0.1 |
29/03/2011 |
9.10
|
12,030 | 9.42 | 9.42 | 9.03 | 0 | 0 | 0 |
28/03/2011 |
9.42
|
5,210 | 9.16 | 9.42 | 9.10 | 0 | 0 | 0 |
25/03/2011 |
9.16
|
19,730 | 9.16 | 9.16 | 9.10 | 0 | 0 | 0 |
24/03/2011 |
9.16
|
7,270 | 9.16 | 9.42 | 9.03 | 0 | 0 | 0 |
23/03/2011 |
9.16
|
16,040 | 9.10 | 9.29 | 9.10 | 0 | 0 | 0 |
22/03/2011 |
9.10
|
16,420 | 9.23 | 9.23 | 8.97 | 0 | 0 | 0 |
21/03/2011 |
9.23
|
12,070 | 9.23 | 9.55 | 9.23 | 0 | 0 | 0 |
18/03/2011 |
9.23
|
36,020 | 8.90 | 9.29 | 8.90 | 0 | 0 | 0 |
17/03/2011 |
8.90
|
18,300 | 9.10 | 9.10 | 8.84 | 0 | 0 | 0 |
16/03/2011 |
9.10
|
13,120 | 9.29 | 9.36 | 8.97 | 0 | 0 | 0 |
15/03/2011 |
9.29
|
8,820 | 9.29 | 9.42 | 8.84 | 0 | 0 | 0 |
14/03/2011 |
9.29
|
11,460 | 9.75 | 9.88 | 9.29 | 0 | 0 | 0 |
11/03/2011 |
9.75
|
54,780 | 9.29 | 9.75 | 9.42 | 5,000 | 0 | 0.1 |
10/03/2011 |
9.29
|
24,130 | 9.03 | 9.42 | 9.10 | 0 | 0 | 0 |
09/03/2011 |
9.03
|
20,260 | 9.49 | 9.49 | 9.03 | 0 | 0 | 0 |
08/03/2011 |
9.49
|
25,230 | 9.62 | 9.62 | 9.16 | 0 | 0 | 0 |
07/03/2011 |
9.62
|
3,310 | 9.36 | 9.62 | 9.03 | 0 | 0 | 0 |
04/03/2011 |
9.36
|
23,600 | 9.36 | 9.36 | 9.10 | 5,000 | 0 | 0.1 |
03/03/2011 |
9.36
|
27,410 | 9.49 | 9.49 | 9.10 | 1,740 | 0 | 0.0 |
02/03/2011 |
9.49
|
20,580 | 9.94 | 9.94 | 9.49 | 7,000 | 0 | 0.1 |
01/03/2011 |
9.94
|
16,260 | 10.27 | 10.27 | 9.88 | 1,000 | 0 | 0.0 |
28/02/2011 |
10.27
|
21,040 | 10.20 | 10.40 | 9.88 | 5,840 | 0 | 0.1 |
25/02/2011 |
10.20
|
16,690 | 10.14 | 10.27 | 10.14 | 0 | 0 | 0 |
24/02/2011 |
10.14
|
18,160 | 10.14 | 10.14 | 9.68 | 0 | 5,000 | -0.1 |
23/02/2011 |
10.14
|
20,350 | 10.14 | 10.27 | 9.68 | 0 | 0 | 0 |
22/02/2011 |
10.14
|
70,570 | 10.20 | 10.20 | 9.75 | 0 | 0 | 0 |
21/02/2011 |
10.20
|
123,770 | 10.72 | 10.85 | 10.20 | 15,000 | 10,000 | 0.1 |
18/02/2011 |
10.72
|
83,910 | 11.05 | 11.31 | 10.72 | 25,000 | 0 | 0.4 |
17/02/2011 |
11.05
|
73,950 | 10.92 | 11.05 | 10.72 | 6,730 | 0 | 0.1 |
16/02/2011 |
10.92
|
43,900 | 10.98 | 10.98 | 10.79 | 5,600 | 0 | 0.1 |
15/02/2011 |
10.98
|
119,980 | 11.37 | 11.37 | 10.92 | 0 | 0 | 0 |
14/02/2011 |
11.37
|
57,360 | 11.44 | 11.70 | 11.31 | 0 | 0 | 0 |
11/02/2011 |
11.44
|
9,750 | 11.70 | 11.70 | 11.44 | 0 | 0 | 0 |
10/02/2011 |
11.70
|
24,920 | 11.70 | 11.76 | 11.50 | 7,000 | 0 | 0.1 |
09/02/2011 |
11.70
|
6,390 | 11.83 | 12.02 | 11.70 | 0 | 0 | 0 |
08/02/2011 |
11.83
|
10,320 | 11.50 | 11.83 | 11.44 | 0 | 0 | 0 |