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) |
-2.10 | -5.28% | 2,794,500 | 50,230 | 1.9 |
36.20
39.80
37.70
|
2 tháng
(2024-07-22) |
-1.15 | -2.96% | 7,776,200 | 155,030 | 5.9 |
36.20
42
37.70
|
3 tháng
(2024-06-21) |
3.02 | 8.72% | 15,270,600 | 91,545 | 1.8 |
34.20
42
37.70
|
6 tháng
(2024-03-25) |
3.55 | 10.39% | 30,906,400 | -593,755 | -22.5 |
29.71
42
37.70
|
12 tháng
(2023-09-25) |
8.09 | 27.30% | 58,615,000 | 1,323,310 | 35.9 |
25.22
42
37.70
|
24 tháng
(2022-09-30) |
15.29 | 68.21% | 102,239,600 | 3,055,010 | 80.0 |
13.04
42
37.70
|
36 tháng
(2021-10-05) |
-6.35 | -14.42% | 251,902,000 | 4,286,589 | 181.8 |
13.04
51.55
37.70
|
60 tháng
(2019-10-16) |
25.83 | 217.66% | 409,317,560 | 3,266,859 | 205.0 |
8.44
51.55
37.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2011 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
30/06/2011 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
29/06/2011 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
28/06/2011 |
8.53
|
130 | 8.53 | 8.53 | 8.12 | 0 | 0 | 0 |
27/06/2011 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
24/06/2011 |
8.53
|
10 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
23/06/2011 |
8.53
|
10 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
22/06/2011 |
8.53
|
10 | 8.27 | 8.53 | 8.53 | 0 | 0 | 0 |
21/06/2011 |
8.27
|
10 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
20/06/2011 |
8.27
|
10 | 7.91 | 8.27 | 8.27 | 0 | 0 | 0 |
17/06/2011 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
16/06/2011 |
7.91
|
10 | 7.60 | 7.91 | 7.91 | 0 | 0 | 0 |
15/06/2011 |
7.60
|
80 | 7.96 | 8.30 | 7.60 | 0 | 0 | 0 |
14/06/2011 |
7.96
|
3,020 | 8.37 | 8.40 | 7.96 | 0 | 0 | 0 |
13/06/2011 |
8.37
|
130 | 8.37 | 8.37 | 7.96 | 0 | 0 | 0 |
10/06/2011 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
09/06/2011 |
8.37
|
300 | 8.37 | 8.40 | 8.37 | 0 | 0 | 0 |
08/06/2011 |
8.37
|
1,880 | 8.79 | 8.79 | 8.37 | 0 | 0 | 0 |
07/06/2011 |
8.79
|
1,030 | 9.23 | 9.26 | 8.79 | 0 | 0 | 0 |
06/06/2011 |
9.23
|
10 | 9.15 | 9.23 | 9.23 | 0 | 0 | 0 |
03/06/2011 |
9.15
|
680 | 9.18 | 9.18 | 8.74 | 0 | 0 | 0 |
02/06/2011 |
9.18
|
1,310 | 9.65 | 9.65 | 9.18 | 0 | 0 | 0 |
01/06/2011 |
9.65
|
260 | 10.14 | 10.14 | 9.65 | 0 | 0 | 0 |
31/05/2011 |
10.14
|
10 | 10.19 | 10.19 | 10.14 | 0 | 0 | 0 |
30/05/2011 |
10.19
|
10 | 10.22 | 10.22 | 10.19 | 0 | 0 | 0 |
27/05/2011 |
10.22
|
20 | 10.24 | 10.24 | 9.75 | 0 | 0 | 0 |
26/05/2011 |
10.24
|
10 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
25/05/2011 |
10.24
|
10 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
24/05/2011 |
10.24
|
10 | 10.32 | 10.32 | 10.24 | 0 | 0 | 0 |
23/05/2011 |
10.32
|
10 | 10.27 | 10.32 | 10.32 | 0 | 0 | 0 |
20/05/2011 |
10.27
|
17,000 | 10.53 | 10.53 | 10.01 | 0 | 0 | 0 |
19/05/2011 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
18/05/2011 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
17/05/2011 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
16/05/2011 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
13/05/2011 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
12/05/2011 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
11/05/2011 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
10/05/2011 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
09/05/2011 |
10.53
|
10 | 10.24 | 10.53 | 10.53 | 0 | 0 | 0 |
06/05/2011 |
10.24
|
10 | 9.88 | 10.24 | 10.24 | 0 | 0 | 0 |
05/05/2011 |
9.88
|
10 | 9.44 | 9.88 | 9.88 | 0 | 0 | 0 |
04/05/2011 |
9.44
|
60 | 9.07 | 9.52 | 9.44 | 0 | 0 | 0 |
29/04/2011 |
9.07
|
10 | 8.66 | 9.07 | 9.07 | 0 | 0 | 0 |
28/04/2011 |
8.66
|
550 | 9.10 | 9.10 | 8.66 | 0 | 0 | 0 |
27/04/2011 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
26/04/2011 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
25/04/2011 |
9.10
|
1,010 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
22/04/2011 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
21/04/2011 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
20/04/2011 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
19/04/2011 |
9.10
|
10 | 9.57 | 9.57 | 9.10 | 0 | 0 | 0 |
18/04/2011 |
9.57
|
1 | 9.26 | 9.57 | 9.57 | 0 | 0 | 0 |
15/04/2011 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
14/04/2011 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
13/04/2011 |
9.26
|
30 | 9.72 | 9.72 | 9.26 | 0 | 0 | 0 |
08/04/2011 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
07/04/2011 |
9.72
|
100 | 10.22 | 10.22 | 9.72 | 0 | 0 | 0 |
06/04/2011 |
10.22
|
210 | 10.22 | 10.22 | 9.72 | 0 | 0 | 0 |
05/04/2011 |
10.22
|
920 | 10.29 | 10.29 | 9.80 | 0 | 0 | 0 |
04/04/2011 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
01/04/2011 |
10.29
|
0 | 10.29 | 10.29 | 10.29 | 0 | 0 | 0 |
31/03/2011 |
10.29
|
6,000 | 9.83 | 10.29 | 10.29 | 0 | 220 | -0.0 |
30/03/2011 |
9.83
|
2,000 | 9.49 | 9.83 | 9.83 | 0 | 0 | 0 |
29/03/2011 |
9.49
|
1,290 | 9.98 | 9.98 | 9.49 | 0 | 0 | 0 |
28/03/2011 |
9.98
|
10 | 10.50 | 10.50 | 9.98 | 0 | 0 | 0 |
25/03/2011 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
24/03/2011 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
23/03/2011 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
22/03/2011 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
21/03/2011 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
18/03/2011 |
10.50
|
110 | 10.11 | 10.50 | 9.62 | 0 | 0 | 0 |
17/03/2011 |
10.11
|
110 | 10.11 | 10.11 | 9.62 | 0 | 0 | 0 |
16/03/2011 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
15/03/2011 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
14/03/2011 |
10.11
|
0 | 10.11 | 10.11 | 10.11 | 0 | 0 | 0 |
11/03/2011 |
10.11
|
9,970 | 10.19 | 10.19 | 9.70 | 0 | 780 | -0.0 |
10/03/2011 |
10.19
|
10 | 9.85 | 10.19 | 10.19 | 0 | 0 | 0 |
09/03/2011 |
9.85
|
150 | 10.37 | 10.37 | 9.85 | 0 | 0 | 0 |
08/03/2011 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
07/03/2011 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
04/03/2011 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
03/03/2011 |
10.37
|
1,010 | 10.45 | 10.45 | 9.93 | 1,000 | 0 | 0.0 |
02/03/2011 |
10.45
|
11,550 | 10.06 | 10.45 | 10.45 | 0 | 0 | 0 |
01/03/2011 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
28/02/2011 |
10.06
|
700 | 10.50 | 10.50 | 10.06 | 0 | 0 | 0 |
25/02/2011 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
24/02/2011 |
10.50
|
110 | 10.24 | 10.50 | 10.37 | 0 | 0 | 0 |
23/02/2011 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
22/02/2011 |
10.24
|
100 | 9.77 | 10.24 | 9.77 | 0 | 0 | 0 |
21/02/2011 |
9.77
|
700 | 10.27 | 10.27 | 9.77 | 0 | 0 | 0 |
18/02/2011 |
10.27
|
150 | 10.79 | 10.79 | 10.27 | 0 | 0 | 0 |
17/02/2011 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
16/02/2011 |
10.79
|
0 | 10.79 | 10.79 | 10.79 | 0 | 0 | 0 |
15/02/2011 |
10.79
|
10 | 10.29 | 10.79 | 10.79 | 0 | 0 | 0 |
14/02/2011 |
10.29
|
2,530 | 9.85 | 10.29 | 9.36 | 0 | 0 | 0 |
11/02/2011 |
9.85
|
19,030 | 10.35 | 10.37 | 9.85 | 0 | 0 | 0 |
10/02/2011 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
09/02/2011 |
10.35
|
30 | 10.89 | 10.89 | 10.35 | 0 | 0 | 0 |
08/02/2011 |
10.89
|
10 | 10.37 | 10.89 | 10.89 | 0 | 0 | 0 |