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 | 0% | 2,590,400 | -252,700 | -2.4 |
8.90
9.60
9
|
2 tháng
(2024-07-22) |
-0.60 | -6.25% | 5,493,400 | -500,100 | -4.6 |
8.70
9.60
9
|
3 tháng
(2024-06-20) |
-1 | -10% | 9,961,700 | -1,147,700 | -10.9 |
8.70
10.40
9
|
6 tháng
(2024-03-22) |
-1.80 | -16.67% | 22,306,202 | -2,981,700 | -29.4 |
8.70
10.80
9
|
12 tháng
(2023-09-25) |
-4 | -30.77% | 56,865,639 | -6,639,700 | -71.0 |
8.70
13.10
9
|
24 tháng
(2022-09-29) |
-9.30 | -50.82% | 113,223,482 | -13,071,025 | -160.1 |
8.70
21.50
9
|
36 tháng
(2021-10-04) |
-12.73 | -58.58% | 159,381,791 | -16,528,933 | -274.1 |
8.70
39.70
9
|
60 tháng
(2019-10-15) |
2.21 | 32.55% | 1,841,596,269 | -509,143 | -68.7 |
6.23
39.70
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
6.81
|
65,000 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
04/07/2011 |
6.81
|
67,200 | 6.81 | 6.81 | 6.66 | 0 | 0 | 0 |
01/07/2011 |
6.81
|
90,100 | 6.73 | 6.81 | 6.50 | 0 | 0 | 0 |
30/06/2011 |
6.73
|
31,600 | 6.81 | 6.81 | 6.35 | 0 | 0 | 0 |
29/06/2011 |
6.81
|
24,000 | 6.73 | 6.81 | 6.73 | 0 | 0 | 0 |
28/06/2011 |
6.73
|
12,000 | 6.73 | 6.81 | 6.73 | 0 | 0 | 0 |
27/06/2011 |
6.73
|
20,200 | 6.81 | 6.81 | 6.73 | 0 | 0 | 0 |
24/06/2011 |
6.81
|
11,100 | 6.81 | 6.81 | 6.66 | 0 | 0 | 0 |
23/06/2011 |
6.81
|
221,700 | 6.89 | 6.89 | 6.35 | 0 | 0 | 0 |
22/06/2011 |
6.89
|
224,800 | 6.89 | 6.89 | 6.81 | 0 | 0 | 0 |
21/06/2011 |
6.89
|
20,100 | 6.89 | 6.89 | 6.81 | 0 | 0 | 0 |
20/06/2011 |
6.89
|
34,700 | 6.81 | 6.89 | 6.66 | 0 | 0 | 0 |
17/06/2011 |
6.81
|
20,900 | 6.81 | 6.97 | 6.73 | 0 | 0 | 0 |
16/06/2011 |
6.81
|
76,400 | 6.73 | 6.81 | 6.58 | 0 | 0 | 0 |
15/06/2011 |
6.73
|
20,000 | 6.81 | 6.81 | 6.58 | 0 | 0 | 0 |
14/06/2011 |
6.81
|
34,700 | 6.81 | 6.81 | 6.58 | 0 | 0 | 0 |
13/06/2011 |
6.81
|
39,700 | 6.81 | 6.81 | 6.66 | 0 | 0 | 0 |
10/06/2011 |
6.81
|
37,000 | 6.81 | 6.81 | 6.73 | 0 | 0 | 0 |
09/06/2011 |
6.81
|
100 | 6.97 | 6.97 | 6.81 | 0 | 0 | 0 |
08/06/2011 |
6.97
|
25,400 | 6.58 | 6.97 | 6.81 | 0 | 0 | 0 |
07/06/2011 |
6.58
|
32,200 | 6.66 | 6.81 | 6.58 | 0 | 0 | 0 |
06/06/2011 |
6.66
|
30,800 | 6.66 | 6.66 | 6.42 | 0 | 0 | 0 |
03/06/2011 |
6.66
|
22,000 | 6.42 | 6.97 | 6.58 | 0 | 0 | 0 |
02/06/2011 |
6.42
|
105,700 | 6.58 | 6.73 | 6.42 | 0 | 0 | 0 |
01/06/2011 |
6.58
|
15,800 | 6.50 | 6.58 | 6.35 | 0 | 0 | 0 |
31/05/2011 |
6.50
|
13,100 | 6.73 | 6.73 | 6.27 | 0 | 0 | 0 |
30/05/2011 |
6.73
|
47,500 | 6.58 | 6.73 | 6.27 | 0 | 0 | 0 |
27/05/2011 |
6.58
|
75,100 | 6.27 | 6.58 | 6.35 | 0 | 0 | 0 |
26/05/2011 |
6.27
|
30,500 | 6.66 | 6.66 | 6.11 | 0 | 0 | 0 |
25/05/2011 |
6.66
|
29,600 | 6.42 | 6.66 | 6.19 | 0 | 0 | 0 |
24/05/2011 |
6.42
|
51,000 | 6.58 | 6.81 | 6.42 | 0 | 0 | 0 |
23/05/2011 |
6.58
|
31,700 | 6.58 | 6.89 | 6.58 | 0 | 0 | 0 |
20/05/2011 |
6.58
|
29,200 | 6.89 | 6.89 | 6.58 | 0 | 0 | 0 |
19/05/2011 |
6.89
|
20,000 | 6.50 | 6.89 | 6.89 | 0 | 0 | 0 |
18/05/2011 |
6.50
|
47,000 | 6.89 | 6.89 | 6.42 | 0 | 0 | 0 |
17/05/2011 |
6.89
|
49,700 | 7.12 | 7.12 | 6.42 | 0 | 0 | 0 |
16/05/2011 |
7.12
|
57,800 | 6.58 | 7.12 | 6.66 | 0 | 0 | 0 |
13/05/2011 |
6.58
|
11,200 | 6.73 | 6.81 | 6.58 | 0 | 0 | 0 |
12/05/2011 |
6.73
|
13,100 | 6.97 | 6.97 | 6.73 | 0 | 0 | 0 |
11/05/2011 |
6.97
|
40,000 | 6.73 | 7.12 | 6.73 | 0 | 0 | 0 |
10/05/2011 |
6.73
|
22,000 | 6.81 | 6.89 | 6.73 | 0 | 0 | 0 |
09/05/2011 |
6.81
|
26,700 | 6.73 | 6.81 | 6.66 | 0 | 0 | 0 |
06/05/2011 |
6.73
|
7,100 | 6.73 | 6.89 | 6.73 | 0 | 0 | 0 |
05/05/2011 |
6.73
|
39,800 | 6.81 | 6.89 | 6.73 | 0 | 0 | 0 |
04/05/2011 |
6.81
|
31,000 | 6.73 | 6.97 | 6.81 | 0 | 0 | 0 |
29/04/2011 |
6.73
|
33,200 | 6.73 | 6.97 | 6.73 | 0 | 0 | 0 |
28/04/2011 |
6.73
|
25,700 | 6.73 | 6.89 | 6.73 | 0 | 0 | 0 |
27/04/2011 |
6.73
|
31,100 | 6.97 | 6.97 | 6.73 | 0 | 0 | 0 |
26/04/2011 |
6.97
|
32,300 | 7.04 | 7.04 | 6.73 | 0 | 0 | 0 |
25/04/2011 |
7.04
|
72,300 | 6.58 | 7.28 | 6.66 | 0 | 0 | 0 |
22/04/2011 |
6.58
|
30,800 | 6.58 | 6.89 | 6.58 | 0 | 0 | 0 |
21/04/2011 |
6.58
|
27,400 | 6.81 | 6.89 | 6.58 | 0 | 0 | 0 |
20/04/2011 |
6.81
|
30,600 | 6.58 | 6.89 | 6.73 | 0 | 0 | 0 |
19/04/2011 |
6.58
|
37,300 | 6.73 | 6.97 | 6.50 | 0 | 0 | 0 |
18/04/2011 |
6.73
|
45,800 | 6.97 | 6.97 | 6.66 | 0 | 0 | 0 |
15/04/2011 |
6.97
|
86,500 | 6.97 | 7.35 | 6.81 | 0 | 0 | 0 |
14/04/2011 |
6.97
|
67,300 | 6.89 | 7.43 | 6.89 | 0 | 0 | 0 |
13/04/2011 |
6.89
|
53,000 | 7.04 | 7.43 | 6.89 | 0 | 0 | 0 |
08/04/2011 |
7.04
|
39,200 | 6.97 | 7.28 | 6.89 | 0 | 0 | 0 |
07/04/2011 |
6.97
|
33,000 | 6.81 | 7.12 | 6.81 | 0 | 0 | 0 |
06/04/2011 |
6.81
|
36,100 | 7.28 | 7.35 | 6.81 | 0 | 0 | 0 |
05/04/2011 |
7.28
|
124,800 | 6.89 | 7.28 | 6.73 | 500 | 0 | 0.0 |
04/04/2011 |
6.89
|
7,700 | 6.81 | 6.89 | 6.66 | 0 | 0 | 0 |
01/04/2011 |
6.81
|
100 | 6.58 | 6.81 | 6.81 | 0 | 0 | 0 |
31/03/2011 |
6.58
|
10,400 | 6.50 | 6.81 | 6.58 | 0 | 0 | 0 |
30/03/2011 |
6.50
|
7,000 | 6.66 | 6.66 | 6.42 | 0 | 0 | 0 |
29/03/2011 |
6.66
|
12,600 | 6.81 | 6.97 | 6.66 | 0 | 0 | 0 |
28/03/2011 |
6.81
|
4,500 | 6.81 | 6.97 | 6.66 | 0 | 0 | 0 |
25/03/2011 |
6.81
|
16,700 | 6.89 | 6.89 | 6.66 | 0 | 0 | 0 |
24/03/2011 |
6.89
|
16,600 | 6.81 | 6.97 | 6.73 | 0 | 0 | 0 |
23/03/2011 |
6.81
|
19,800 | 6.97 | 7.12 | 6.73 | 1,000 | 0 | 0.0 |
22/03/2011 |
6.97
|
12,300 | 6.81 | 6.97 | 6.73 | 0 | 0 | 0 |
21/03/2011 |
6.81
|
27,300 | 6.89 | 7.12 | 6.73 | 0 | 0 | 0 |
18/03/2011 |
6.89
|
21,400 | 6.66 | 6.97 | 6.73 | 0 | 0 | 0 |
17/03/2011 |
6.66
|
26,200 | 6.58 | 6.97 | 6.66 | 0 | 0 | 0 |
16/03/2011 |
6.58
|
11,000 | 6.58 | 6.89 | 6.58 | 0 | 0 | 0 |
15/03/2011 |
6.58
|
14,600 | 6.73 | 6.81 | 6.58 | 0 | 0 | 0 |
14/03/2011 |
6.73
|
26,200 | 6.89 | 6.89 | 6.73 | 0 | 0 | 0 |
11/03/2011 |
6.89
|
36,600 | 6.66 | 6.97 | 6.73 | 0 | 0 | 0 |
10/03/2011 |
6.66
|
25,500 | 6.42 | 6.66 | 6.42 | 0 | 0 | 0 |
09/03/2011 |
6.42
|
25,100 | 6.58 | 6.58 | 6.35 | 0 | 0 | 0 |
08/03/2011 |
6.58
|
20,800 | 6.58 | 6.81 | 6.58 | 0 | 0 | 0 |
07/03/2011 |
6.58
|
23,400 | 6.35 | 6.66 | 6.50 | 0 | 0 | 0 |
04/03/2011 |
6.35
|
9,900 | 6.27 | 6.35 | 6.35 | 0 | 0 | 0 |
03/03/2011 |
6.27
|
72,900 | 5.88 | 6.27 | 5.57 | 0 | 0 | 0 |
02/03/2011 |
5.88
|
63,400 | 6.19 | 6.27 | 5.88 | 0 | 0 | 0 |
01/03/2011 |
6.19
|
3,300 | 6.35 | 6.50 | 6.19 | 500 | 0 | 0.0 |
28/02/2011 |
6.35
|
32,600 | 6.50 | 6.66 | 6.19 | 0 | 0 | 0 |
25/02/2011 |
6.50
|
3,600 | 6.50 | 6.50 | 6.35 | 0 | 0 | 0 |
24/02/2011 |
6.50
|
3,800 | 6.58 | 6.66 | 6.35 | 0 | 0 | 0 |
23/02/2011 |
6.58
|
13,900 | 6.42 | 6.58 | 6.50 | 0 | 0 | 0 |
22/02/2011 |
6.42
|
23,700 | 6.42 | 6.50 | 6.27 | 0 | 0 | 0 |
21/02/2011 |
6.42
|
31,200 | 6.81 | 6.81 | 6.42 | 0 | 0 | 0 |
18/02/2011 |
6.81
|
53,700 | 6.89 | 6.89 | 6.66 | 0 | 0 | 0 |
17/02/2011 |
6.89
|
35,700 | 6.89 | 6.89 | 6.81 | 0 | 0 | 0 |
16/02/2011 |
6.89
|
4,100 | 6.89 | 6.89 | 6.81 | 0 | 0 | 0 |
15/02/2011 |
6.89
|
25,700 | 7.04 | 7.04 | 6.89 | 0 | 0 | 0 |
14/02/2011 |
7.04
|
21,900 | 7.12 | 7.12 | 6.97 | 500 | 0 | 0.0 |
11/02/2011 |
7.12
|
4,900 | 7.04 | 7.20 | 7.04 | 500 | 0 | 0.0 |
10/02/2011 |
7.04
|
11,700 | 7.20 | 7.20 | 7.04 | 0 | 0 | 0 |