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% | 243,600 | -700 | -0.0 |
5.70
6
5.80
|
2 tháng
(2024-07-22) |
-0.40 | -6.45% | 588,400 | 0 | -0.0 |
5.60
6.20
5.80
|
3 tháng
(2024-06-20) |
-0.80 | -12.12% | 1,136,900 | 700 | 0.0 |
5.60
6.60
5.80
|
6 tháng
(2024-03-22) |
-1 | -14.71% | 3,465,322 | -6,100 | -0.0 |
5.60
6.90
5.80
|
12 tháng
(2023-09-25) |
-1.70 | -22.67% | 7,834,828 | -3,100 | -0.0 |
5.60
7.50
5.80
|
24 tháng
(2022-09-29) |
-2.20 | -27.50% | 34,943,359 | 11,500 | 0.1 |
5.60
9.50
5.80
|
36 tháng
(2021-10-04) |
-2.20 | -27.50% | 131,049,307 | -57,100 | -0.8 |
5.60
16.60
5.80
|
60 tháng
(2019-10-15) |
-1.10 | -15.94% | 151,641,701 | 14,300 | -0.4 |
5.60
16.60
5.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
9.54
|
264,200 | 9.48 | 9.97 | 9.17 | 0 | 0 | 0 |
04/07/2011 |
9.48
|
278,400 | 9.17 | 9.72 | 9.30 | 0 | 0 | 0 |
01/07/2011 |
9.17
|
232,500 | 9.60 | 9.72 | 9.05 | 0 | 0 | 0 |
30/06/2011 |
9.60
|
207,800 | 9.66 | 9.97 | 9.60 | 0 | 0 | 0 |
29/06/2011 |
9.66
|
326,800 | 10.09 | 10.40 | 9.66 | 0 | 0 | 0 |
28/06/2011 |
10.09
|
215,400 | 10.27 | 10.46 | 9.85 | 0 | 0 | 0 |
27/06/2011 |
10.27
|
233,800 | 10.70 | 10.70 | 10.27 | 0 | 0 | 0 |
24/06/2011 |
10.70
|
221,500 | 10.58 | 10.76 | 10.52 | 0 | 0 | 0 |
23/06/2011 |
10.58
|
309,000 | 10.82 | 11.01 | 10.52 | 0 | 0 | 0 |
22/06/2011 |
10.82
|
336,700 | 10.70 | 11.19 | 10.58 | 0 | 0 | 0 |
21/06/2011 |
10.70
|
328,100 | 10.21 | 10.82 | 10.21 | 0 | 0 | 0 |
20/06/2011 |
10.21
|
233,500 | 10.70 | 10.70 | 10.21 | 0 | 1,600 | -0.0 |
17/06/2011 |
10.70
|
318,300 | 11.37 | 11.37 | 10.70 | 0 | 0 | 0 |
16/06/2011 |
11.37
|
597,000 | 11.68 | 11.93 | 11.37 | 0 | 0 | 0 |
15/06/2011 |
11.68
|
828,100 | 12.54 | 12.60 | 11.68 | 0 | 0 | 0 |
14/06/2011 |
12.54
|
609,500 | 11.86 | 12.60 | 11.86 | 0 | 0 | 0 |
13/06/2011 |
11.86
|
699,900 | 11.25 | 11.86 | 11.56 | 0 | 0 | 0 |
10/06/2011 |
11.25
|
407,800 | 10.95 | 11.25 | 10.52 | 0 | 0 | 0 |
09/06/2011 |
10.95
|
510,500 | 10.21 | 10.95 | 10.21 | 0 | 0 | 0 |
08/06/2011 |
10.21
|
137,300 | 10.58 | 10.82 | 10.15 | 0 | 0 | 0 |
07/06/2011 |
10.58
|
332,800 | 9.78 | 10.58 | 9.72 | 0 | 3,400 | -0.1 |
06/06/2011 |
9.78
|
122,900 | 10.40 | 10.40 | 9.78 | 0 | 0 | 0 |
03/06/2011 |
10.40
|
120,200 | 10.34 | 10.82 | 10.15 | 0 | 0 | 0 |
02/06/2011 |
10.34
|
131,700 | 10.40 | 10.64 | 10.27 | 0 | 16,600 | -0.3 |
01/06/2011 |
10.40
|
144,300 | 9.91 | 10.52 | 9.91 | 0 | 0 | 0 |
31/05/2011 |
9.91
|
163,600 | 9.85 | 10.15 | 9.78 | 0 | 0 | 0 |
30/05/2011 |
9.85
|
238,900 | 10.27 | 10.70 | 9.85 | 0 | 0 | 0 |
27/05/2011 |
10.27
|
175,500 | 9.85 | 10.34 | 9.97 | 0 | 0 | 0 |
26/05/2011 |
9.85
|
159,000 | 9.78 | 10.27 | 9.72 | 0 | 0 | 0 |
25/05/2011 |
9.78
|
171,300 | 10.09 | 10.15 | 9.72 | 0 | 0 | 0 |
24/05/2011 |
10.09
|
104,400 | 10.03 | 10.21 | 9.97 | 0 | 0 | 0 |
23/05/2011 |
10.03
|
149,000 | 10.40 | 10.46 | 10.03 | 1,600 | 0 | 0.0 |
20/05/2011 |
10.40
|
183,500 | 9.78 | 10.40 | 9.72 | 0 | 0 | 0 |
19/05/2011 |
9.78
|
157,600 | 9.60 | 9.78 | 9.54 | 0 | 0 | 0 |
18/05/2011 |
9.60
|
150,400 | 9.54 | 9.66 | 9.36 | 0 | 0 | 0 |
17/05/2011 |
9.54
|
100,800 | 9.85 | 9.85 | 9.42 | 0 | 0 | 0 |
16/05/2011 |
9.85
|
189,400 | 10.34 | 10.46 | 9.85 | 0 | 0 | 0 |
13/05/2011 |
10.34
|
86,300 | 10.76 | 10.82 | 10.34 | 0 | 0 | 0 |
12/05/2011 |
10.76
|
117,000 | 10.58 | 10.95 | 10.52 | 0 | 0 | 0 |
11/05/2011 |
10.58
|
122,300 | 10.15 | 10.64 | 10.40 | 0 | 0 | 0 |
10/05/2011 |
10.15
|
130,300 | 9.97 | 10.15 | 9.78 | 0 | 0 | 0 |
09/05/2011 |
9.97
|
216,600 | 9.23 | 9.97 | 9.23 | 0 | 0 | 0 |
06/05/2011 |
9.23
|
112,200 | 9.23 | 9.48 | 9.23 | 0 | 0 | 0 |
05/05/2011 |
9.23
|
119,300 | 9.30 | 9.48 | 9.23 | 0 | 0 | 0 |
04/05/2011 |
9.30
|
111,200 | 9.30 | 9.42 | 9.23 | 0 | 0 | 0 |
29/04/2011 |
9.30
|
106,300 | 9.36 | 9.48 | 9.17 | 0 | 0 | 0 |
28/04/2011 |
9.36
|
131,000 | 9.36 | 9.42 | 9.23 | 0 | 0 | 0 |
27/04/2011 |
9.36
|
102,900 | 9.36 | 9.48 | 9.05 | 0 | 0 | 0 |
26/04/2011 |
9.36
|
104,400 | 9.97 | 9.97 | 9.36 | 0 | 0 | 0 |
25/04/2011 |
9.97
|
173,500 | 9.72 | 10.09 | 9.72 | 0 | 0 | 0 |
22/04/2011 |
9.72
|
151,200 | 9.97 | 9.97 | 9.60 | 0 | 0 | 0 |
21/04/2011 |
9.97
|
134,500 | 9.48 | 9.97 | 9.54 | 0 | 0 | 0 |
20/04/2011 |
9.48
|
159,400 | 9.36 | 9.48 | 9.17 | 0 | 0 | 0 |
19/04/2011 |
9.36
|
150,600 | 9.17 | 9.36 | 9.17 | 0 | 0 | 0 |
18/04/2011 |
9.17
|
214,500 | 9.60 | 9.72 | 8.99 | 0 | 0 | 0 |
15/04/2011 |
9.60
|
143,200 | 9.85 | 9.85 | 9.48 | 0 | 0 | 0 |
14/04/2011 |
9.85
|
105,100 | 10.09 | 10.09 | 9.66 | 0 | 0 | 0 |
13/04/2011 |
10.09
|
116,400 | 10.58 | 10.58 | 9.97 | 0 | 0 | 0 |
08/04/2011 |
10.58
|
238,700 | 11.31 | 11.37 | 10.58 | 0 | 0 | 0 |
07/04/2011 |
11.31
|
249,700 | 12.17 | 12.17 | 11.31 | 10,000 | 0 | 0.2 |
06/04/2011 |
12.17
|
271,000 | 11.68 | 12.35 | 11.74 | 0 | 0 | 0 |
05/04/2011 |
11.68
|
249,600 | 11.07 | 11.68 | 11.07 | 0 | 0 | 0 |
04/04/2011 |
11.07
|
200,200 | 10.70 | 11.07 | 10.70 | 0 | 0 | 0 |
01/04/2011 |
10.70
|
195,400 | 10.15 | 10.70 | 10.09 | 10,000 | 0 | 0.2 |
31/03/2011 |
10.15
|
246,600 | 9.60 | 10.34 | 9.72 | 0 | 0 | 0 |
30/03/2011 |
9.60
|
88,900 | 9.60 | 9.72 | 9.60 | 0 | 0 | 0 |
29/03/2011 |
9.60
|
200,700 | 9.66 | 9.72 | 9.60 | 0 | 0 | 0 |
28/03/2011 |
9.66
|
203,400 | 9.66 | 9.72 | 9.54 | 0 | 0 | 0 |
25/03/2011 |
9.66
|
122,200 | 9.85 | 9.85 | 9.23 | 0 | 0 | 0 |
24/03/2011 |
9.85
|
124,200 | 9.85 | 9.91 | 9.60 | 0 | 0 | 0 |
23/03/2011 |
9.85
|
119,800 | 9.78 | 9.97 | 9.48 | 0 | 0 | 0 |
22/03/2011 |
9.78
|
142,000 | 9.72 | 10.34 | 9.54 | 0 | 0 | 0 |
21/03/2011 |
9.72
|
141,800 | 9.66 | 10.21 | 9.72 | 0 | 0 | 0 |
18/03/2011 |
9.66
|
129,100 | 9.66 | 9.78 | 9.54 | 0 | 0 | 0 |
17/03/2011 |
9.66
|
103,800 | 9.60 | 10.03 | 9.54 | 0 | 0 | 0 |
16/03/2011 |
9.60
|
100,100 | 9.48 | 9.66 | 9.48 | 0 | 27,700 | -0.4 |
15/03/2011 |
9.48
|
107,800 | 9.17 | 9.85 | 9.30 | 0 | 32,300 | -0.5 |
14/03/2011 |
9.17
|
57,500 | 9.48 | 10.03 | 9.17 | 0 | 9,500 | -0.1 |
11/03/2011 |
9.48
|
209,300 | 9.72 | 10.09 | 9.36 | 0 | 38,800 | -0.6 |
10/03/2011 |
9.72
|
138,300 | 9.36 | 9.72 | 9.72 | 0 | 45,000 | -0.7 |
09/03/2011 |
9.36
|
208,000 | 9.42 | 9.91 | 9.23 | 0 | 26,700 | -0.4 |
08/03/2011 |
9.42
|
78,300 | 9.42 | 10.09 | 9.42 | 0 | 10,100 | -0.2 |
07/03/2011 |
9.42
|
105,400 | 9.54 | 9.78 | 9.42 | 0 | 16,400 | -0.3 |
04/03/2011 |
9.54
|
219,500 | 10.27 | 10.27 | 9.54 | 0 | 54,500 | -0.9 |
03/03/2011 |
10.27
|
46,500 | 10.09 | 10.27 | 9.97 | 0 | 13,200 | -0.2 |
02/03/2011 |
10.09
|
150,700 | 10.58 | 10.82 | 10.09 | 0 | 0 | 0 |
01/03/2011 |
10.58
|
36,000 | 10.76 | 11.01 | 10.46 | 0 | 1,200 | -0.0 |
28/02/2011 |
10.76
|
191,500 | 10.82 | 11.50 | 10.70 | 0 | 0 | 0 |
25/02/2011 |
10.82
|
209,300 | 10.64 | 11.01 | 10.46 | 0 | 0 | 0 |
24/02/2011 |
10.64
|
267,100 | 11.13 | 11.62 | 10.58 | 0 | 21,800 | -0.4 |
23/02/2011 |
11.13
|
153,700 | 11.19 | 11.74 | 11.01 | 0 | 10,000 | -0.2 |
22/02/2011 |
11.19
|
229,900 | 11.07 | 11.93 | 10.46 | 0 | 36,000 | -0.6 |
21/02/2011 |
11.07
|
177,400 | 11.62 | 11.86 | 11.07 | 0 | 36,000 | -0.7 |
18/02/2011 |
11.62
|
71,000 | 11.68 | 12.05 | 11.62 | 0 | 9,000 | -0.2 |
17/02/2011 |
11.68
|
111,300 | 12.35 | 13.21 | 11.56 | 0 | 58,100 | -1.1 |
16/02/2011 |
12.35
|
116,900 | 13.09 | 13.09 | 12.23 | 0 | 78,300 | -1.6 |
15/02/2011 |
13.09
|
61,800 | 14.00 | 14.00 | 13.03 | 0 | 50,500 | -1.1 |
14/02/2011 |
14.00
|
58,800 | 13.45 | 14.07 | 14.00 | 0 | 800 | -0.0 |
11/02/2011 |
13.45
|
170,600 | 14.25 | 14.49 | 13.45 | 0 | 14,300 | -0.3 |
10/02/2011 |
14.25
|
62,100 | 14.49 | 14.49 | 14.07 | 0 | 0 | 0 |