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) |
0.10 | 1.33% | 920,000 | -20,800 | -0.2 |
7.40
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,302,200 | -19,900 | -0.1 |
7.10
7.90
7.60
|
3 tháng
(2024-06-20) |
-0.50 | -6.17% | 6,235,300 | -29,700 | -0.2 |
7.10
8.40
7.60
|
6 tháng
(2024-03-22) |
-1.70 | -18.28% | 16,034,200 | -22,400 | -0.1 |
7.10
9.50
7.60
|
12 tháng
(2023-09-25) |
-1.90 | -20% | 38,757,600 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
24 tháng
(2022-09-29) |
-0.10 | -1.30% | 71,681,695 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
36 tháng
(2021-10-04) |
-5.30 | -41.09% | 148,310,856 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
60 tháng
(2019-10-15) |
5.30 | 230.43% | 184,193,977 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
7.30
|
328,000 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
04/07/2011 |
7.10
|
117,000 | 6.70 | 7.10 | 6.60 | 1,500 | 0 | 0.0 |
01/07/2011 |
6.70
|
173,300 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
30/06/2011 |
6.90
|
197,900 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
29/06/2011 |
7.20
|
71,600 | 7.20 | 7.30 | 7 | 4,000 | 0 | 0.0 |
28/06/2011 |
7.20
|
267,000 | 7.40 | 7.50 | 7 | 0 | 0 | 0 |
27/06/2011 |
7.40
|
116,800 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
24/06/2011 |
7.60
|
75,100 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
23/06/2011 |
7.50
|
266,100 | 7.80 | 7.90 | 7.40 | 0 | 8,000 | -0.1 |
22/06/2011 |
7.80
|
174,400 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
21/06/2011 |
8.10
|
250,800 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
20/06/2011 |
7.70
|
527,100 | 8 | 8.10 | 7.60 | 0 | 0 | 0 |
17/06/2011 |
8
|
550,800 | 8.50 | 8.70 | 8 | 5,000 | 0 | 0.0 |
16/06/2011 |
8.50
|
802,600 | 8 | 8.50 | 8.30 | 8,000 | 0 | 0.1 |
15/06/2011 |
8
|
343,500 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
14/06/2011 |
8.30
|
813,200 | 8.60 | 9 | 8.10 | 5,000 | 0 | 0.0 |
13/06/2011 |
8.60
|
604,600 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
10/06/2011 |
8.20
|
186,800 | 8 | 8.20 | 8 | 0 | 0 | 0 |
09/06/2011 |
8
|
541,600 | 7.50 | 8.10 | 7.20 | 0 | 0 | 0 |
08/06/2011 |
7.50
|
268,300 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
07/06/2011 |
7.70
|
367,400 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
06/06/2011 |
7.30
|
264,700 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
03/06/2011 |
7.30
|
637,500 | 7.30 | 7.80 | 7.10 | 0 | 0 | 0 |
02/06/2011 |
7.30
|
229,400 | 7 | 7.30 | 7.20 | 0 | 0 | 0 |
01/06/2011 |
7
|
176,900 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
31/05/2011 |
6.70
|
101,800 | 6.70 | 6.80 | 6.50 | 100 | 0 | 0.0 |
30/05/2011 |
6.70
|
395,200 | 7.10 | 7.10 | 6.70 | 0 | 7,000 | -0.0 |
27/05/2011 |
7.10
|
340,600 | 6.90 | 7.10 | 6.80 | 300 | 0 | 0.0 |
26/05/2011 |
6.90
|
568,300 | 6.50 | 7 | 6.20 | 0 | 0 | 0 |
25/05/2011 |
6.50
|
264,800 | 6.90 | 6.90 | 6.50 | 300 | 0 | 0.0 |
24/05/2011 |
6.90
|
480,900 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
23/05/2011 |
7
|
423,500 | 7.30 | 7.30 | 6.90 | 0 | 18,500 | -0.1 |
20/05/2011 |
7.30
|
353,300 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
19/05/2011 |
7.60
|
232,300 | 7.60 | 7.70 | 7.40 | 7,000 | 0 | 0.1 |
18/05/2011 |
7.60
|
388,800 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
17/05/2011 |
7.50
|
363,700 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
16/05/2011 |
7.70
|
365,600 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
13/05/2011 |
7.90
|
242,400 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
12/05/2011 |
7.90
|
220,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
11/05/2011 |
8
|
451,800 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
10/05/2011 |
7.80
|
802,700 | 7.30 | 7.80 | 7.70 | 0 | 0 | 0 |
09/05/2011 |
7.30
|
256,100 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
06/05/2011 |
7.20
|
583,800 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
05/05/2011 |
7.30
|
868,800 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
04/05/2011 |
7.80
|
88,200 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
29/04/2011 |
7.90
|
136,800 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
28/04/2011 |
7.90
|
69,600 | 7.90 | 8.10 | 7.40 | 0 | 0 | 0 |
27/04/2011 |
7.90
|
109,600 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
26/04/2011 |
8.10
|
692,700 | 8.70 | 8.70 | 8 | 0 | 0 | 0 |
25/04/2011 |
8.70
|
251,100 | 8.40 | 8.70 | 8.50 | 0 | 0 | 0 |
22/04/2011 |
8.40
|
521,700 | 8.60 | 8.80 | 8.10 | 0 | 0 | 0 |
21/04/2011 |
8.60
|
103,700 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
20/04/2011 |
8.80
|
106,500 | 8.90 | 9 | 8.80 | 100 | 0 | 0.0 |
19/04/2011 |
8.90
|
138,200 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
18/04/2011 |
8.90
|
163,700 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
15/04/2011 |
9.10
|
112,900 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
14/04/2011 |
9.10
|
203,700 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
13/04/2011 |
9.30
|
119,800 | 9.30 | 9.40 | 9.20 | 0 | 27,000 | -0.2 |
08/04/2011 |
9.30
|
56,700 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
07/04/2011 |
9.30
|
54,800 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
06/04/2011 |
9.50
|
280,500 | 9.30 | 9.70 | 9.30 | 0 | 25,000 | -0.2 |
05/04/2011 |
9.30
|
245,800 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
04/04/2011 |
9.20
|
111,700 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
01/04/2011 |
9.50
|
93,400 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
31/03/2011 |
9.50
|
141,700 | 9.40 | 9.50 | 9.20 | 0 | 20,000 | -0.2 |
30/03/2011 |
9.40
|
151,100 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
29/03/2011 |
9.70
|
122,300 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
28/03/2011 |
10.10
|
172,900 | 10 | 10.50 | 10 | 0 | 0 | 0 |
25/03/2011 |
10
|
339,000 | 9.80 | 10.10 | 9.80 | 0 | 0 | 0 |
24/03/2011 |
9.80
|
106,200 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
23/03/2011 |
10.10
|
143,700 | 9.70 | 10.10 | 9.70 | 0 | 0 | 0 |
22/03/2011 |
9.70
|
272,400 | 10.20 | 10.60 | 9.70 | 0 | 0 | 0 |
21/03/2011 |
10.20
|
642,300 | 9.90 | 10.40 | 10.20 | 0 | 15,000 | -0.2 |
18/03/2011 |
9.90
|
334,900 | 9.20 | 9.90 | 9.30 | 0 | 97,900 | -1.0 |
17/03/2011 |
9.20
|
144,200 | 9.50 | 9.60 | 8.70 | 0 | 0 | 0 |
16/03/2011 |
9.50
|
211,100 | 9.40 | 9.60 | 9.20 | 0 | 0 | 0 |
15/03/2011 |
9.40
|
169,000 | 9.60 | 9.80 | 9.20 | 0 | 0 | 0 |
14/03/2011 |
9.60
|
226,900 | 10.20 | 10.50 | 9.50 | 27,000 | 0 | 0.3 |
11/03/2011 |
10.20
|
234,300 | 9.70 | 10.20 | 10.20 | 0 | 0 | 0 |
10/03/2011 |
9.70
|
263,000 | 9.10 | 9.70 | 9.10 | 0 | 30,000 | -0.3 |
09/03/2011 |
9.10
|
338,300 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
08/03/2011 |
9.60
|
83,800 | 9.70 | 10 | 9.40 | 200 | 0 | 0.0 |
07/03/2011 |
9.70
|
60,200 | 9.70 | 10 | 9 | 0 | 5,000 | -0.0 |
04/03/2011 |
9.70
|
61,100 | 9.50 | 9.80 | 9.40 | 0 | 0 | 0 |
03/03/2011 |
9.50
|
180,700 | 10 | 10.10 | 9.50 | 0 | 0 | 0 |
02/03/2011 |
10
|
278,300 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
01/03/2011 |
10.60
|
58,200 | 10.80 | 10.80 | 10.50 | 0 | 0 | 0 |
28/02/2011 |
10.80
|
160,600 | 11.20 | 11.30 | 10.70 | 0 | 10,000 | -0.1 |
25/02/2011 |
11.20
|
245,000 | 10.90 | 11.20 | 10.70 | 2,000 | 129,400 | -1.4 |
24/02/2011 |
10.90
|
280,300 | 11.10 | 11.10 | 10.40 | 0 | 9,000 | -0.1 |
23/02/2011 |
11.10
|
405,600 | 10.60 | 11.20 | 10.90 | 35,000 | 40,000 | -0.1 |
22/02/2011 |
10.60
|
270,000 | 10.80 | 10.80 | 10.30 | 0 | 5,400 | -0.1 |
21/02/2011 |
10.80
|
262,800 | 11.50 | 11.50 | 10.80 | 0 | 0 | 0 |
18/02/2011 |
11.50
|
112,700 | 11.70 | 11.90 | 11.40 | 0 | 0 | 0 |
17/02/2011 |
11.70
|
100,500 | 12.10 | 12.10 | 11.60 | 0 | 0 | 0 |
16/02/2011 |
12.10
|
142,300 | 11.80 | 12.60 | 12 | 18,000 | 0 | 0.2 |
15/02/2011 |
11.80
|
89,400 | 12.20 | 12.20 | 11.80 | 0 | 0 | 0 |
14/02/2011 |
12.20
|
168,900 | 12.40 | 12.50 | 12.20 | 0 | 0 | 0 |
11/02/2011 |
12.40
|
47,800 | 12.30 | 12.60 | 12.30 | 0 | 0 | 0 |
10/02/2011 |
12.30
|
110,300 | 12.60 | 12.80 | 12.30 | 0 | 0 | 0 |