Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.70 | -4.09% | 8,300 | -1,000 | -0.0 |
16.40
17.90
16.40
|
2 tháng
(2024-07-22) |
-1.63 | -9.03% | 30,000 | -700 | -0.0 |
16.40
18.52
16.40
|
3 tháng
(2024-06-24) |
-1.78 | -9.77% | 68,600 | -25,676 | -0.5 |
16.40
19.11
16.40
|
6 tháng
(2024-03-25) |
-2.81 | -14.61% | 228,000 | -93,851 | -1.8 |
16.40
21.07
16.40
|
12 tháng
(2023-09-26) |
-1.03 | -5.92% | 411,900 | -155,551 | -3.0 |
16.40
21.42
16.40
|
24 tháng
(2022-10-03) |
-1.03 | -5.92% | 905,200 | -278,289 | -5.9 |
14.96
27.03
16.40
|
36 tháng
(2021-10-06) |
-5.21 | -24.11% | 1,383,600 | -288,810 | -6.0 |
14.96
27.03
16.40
|
60 tháng
(2019-10-17) |
-0.46 | -2.71% | 2,152,310 | -316,580 | -6.5 |
12.55
27.03
16.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/06/2011 |
7.02
|
45,460 | 7.02 | 7.02 | 6.74 | 0 | 0 | 0 |
22/06/2011 |
7.02
|
3,450 | 7.02 | 7.02 | 6.95 | 500 | 0 | 0.0 |
21/06/2011 |
7.02
|
4,660 | 6.85 | 7.02 | 6.98 | 0 | 0 | 0 |
20/06/2011 |
6.85
|
28,970 | 7.02 | 7.02 | 6.85 | 0 | 0 | 0 |
17/06/2011 |
7.02
|
16,660 | 7.05 | 7.05 | 6.85 | 0 | 0 | 0 |
16/06/2011 |
7.05
|
1,650 | 7.12 | 7.19 | 6.92 | 0 | 0 | 0 |
15/06/2011 |
7.12
|
19,700 | 7.46 | 7.46 | 7.12 | 0 | 0 | 0 |
14/06/2011 |
7.46
|
68,810 | 7.19 | 7.53 | 7.36 | 0 | 0 | 0 |
13/06/2011 |
7.19
|
6,620 | 7.12 | 7.19 | 6.88 | 0 | 0 | 0 |
10/06/2011 |
7.12
|
13,320 | 7.12 | 7.43 | 7.12 | 0 | 0 | 0 |
09/06/2011 |
7.12
|
3,660 | 7.36 | 7.36 | 7.02 | 0 | 0 | 0 |
08/06/2011 |
7.36
|
8,040 | 7.26 | 7.36 | 7.26 | 0 | 0 | 0 |
07/06/2011 |
7.26
|
51,510 | 6.92 | 7.26 | 7.16 | 0 | 0 | 0 |
06/06/2011 |
6.92
|
4,590 | 7.02 | 7.16 | 6.92 | 0 | 0 | 0 |
03/06/2011 |
7.02
|
12,640 | 7.36 | 7.57 | 7.02 | 0 | 0 | 0 |
02/06/2011 |
7.36
|
21,580 | 7.05 | 7.36 | 7.33 | 0 | 0 | 0 |
01/06/2011 |
7.05
|
10,250 | 6.74 | 7.05 | 6.61 | 0 | 10 | -0.0 |
31/05/2011 |
6.74
|
11,210 | 7.09 | 7.16 | 6.74 | 10 | 0 | 0.0 |
30/05/2011 |
7.09
|
14,060 | 7.43 | 7.53 | 7.09 | 0 | 0 | 0 |
27/05/2011 |
7.43
|
18,120 | 7.19 | 7.43 | 6.85 | 10 | 0 | 0.0 |
26/05/2011 |
7.19
|
97,200 | 6.85 | 7.19 | 6.51 | 0 | 0 | 0 |
25/05/2011 |
6.85
|
80,620 | 6.71 | 6.85 | 6.40 | 0 | 0 | 0 |
24/05/2011 |
6.71
|
114,530 | 7.05 | 7.05 | 6.71 | 0 | 0 | 0 |
23/05/2011 |
7.05
|
37,700 | 7.40 | 7.40 | 7.05 | 0 | 0 | 0 |
20/05/2011 |
7.40
|
66,450 | 7.77 | 7.77 | 7.40 | 0 | 0 | 0 |
19/05/2011 |
7.77
|
30,460 | 7.53 | 7.81 | 7.19 | 10 | 0 | 0.0 |
18/05/2011 |
7.53
|
81,840 | 7.91 | 8.01 | 7.53 | 0 | 0 | 0 |
17/05/2011 |
7.91
|
64,440 | 8.15 | 8.22 | 7.87 | 0 | 2,330 | -0.1 |
16/05/2011 |
8.15
|
83,980 | 7.77 | 8.15 | 8.01 | 3,000 | 0 | 0.1 |
13/05/2011 |
7.77
|
113,750 | 7.43 | 7.77 | 7.43 | 0 | 0 | 0 |
12/05/2011 |
7.43
|
34,020 | 7.19 | 7.43 | 7.19 | 0 | 0 | 0 |
11/05/2011 |
7.19
|
35,970 | 7.19 | 7.29 | 7.12 | 50 | 0 | 0.0 |
10/05/2011 |
7.19
|
30,440 | 6.95 | 7.19 | 7.12 | 0 | 0 | 0 |
09/05/2011 |
6.95
|
16,870 | 7.05 | 7.19 | 6.92 | 0 | 0 | 0 |
06/05/2011 |
7.05
|
18,330 | 6.95 | 7.05 | 6.78 | 0 | 1,320 | -0.0 |
05/05/2011 |
6.95
|
29,090 | 6.98 | 6.98 | 6.85 | 0 | 0 | 0 |
04/05/2011 |
6.98
|
22,310 | 7.09 | 7.29 | 6.98 | 0 | 0 | 0 |
29/04/2011 |
7.09
|
11,780 | 7.05 | 7.12 | 6.95 | 0 | 0 | 0 |
28/04/2011 |
7.05
|
11,650 | 7.16 | 7.26 | 7.05 | 1,000 | 0 | 0.0 |
27/04/2011 |
7.16
|
56,820 | 7.05 | 7.16 | 6.92 | 520 | 0 | 0.0 |
26/04/2011 |
7.05
|
14,760 | 7.22 | 7.36 | 6.95 | 2,820 | 0 | 0.1 |
25/04/2011 |
7.22
|
44,740 | 6.88 | 7.22 | 7.05 | 0 | 0 | 0 |
22/04/2011 |
6.88
|
23,810 | 7.22 | 7.36 | 6.88 | 10 | 0 | 0.0 |
21/04/2011 |
7.22
|
29,220 | 7.60 | 7.60 | 7.22 | 0 | 0 | 0 |
20/04/2011 |
7.60
|
12,740 | 7.77 | 8.05 | 7.53 | 0 | 0 | 0 |
19/04/2011 |
7.77
|
24,330 | 8.15 | 8.22 | 7.77 | 0 | 1,010 | -0.0 |
18/04/2011 |
8.15
|
3,577 | 8.29 | 8.70 | 8.15 | 0 | 130 | -0.0 |
15/04/2011 |
8.29
|
28,280 | 8.63 | 8.66 | 8.29 | 0 | 0 | 0 |
14/04/2011 |
8.63
|
11,170 | 8.66 | 8.66 | 8.63 | 0 | 0 | 0 |
13/04/2011 |
8.66
|
16,480 | 8.80 | 8.83 | 8.59 | 0 | 0 | 0 |
08/04/2011 |
8.80
|
18,230 | 8.94 | 8.94 | 8.66 | 0 | 0 | 0 |
07/04/2011 |
8.94
|
27,610 | 8.94 | 8.97 | 8.70 | 0 | 0 | 0 |
06/04/2011 |
8.94
|
40,000 | 8.63 | 8.97 | 8.87 | 0 | 0 | 0 |
05/04/2011 |
8.63
|
36,630 | 8.90 | 8.90 | 8.59 | 0 | 0 | 0 |
04/04/2011 |
8.90
|
18,850 | 9.21 | 9.21 | 8.90 | 1,000 | 0 | 0.0 |
01/04/2011 |
9.21
|
47,290 | 8.97 | 9.21 | 8.97 | 1,570 | 0 | 0.0 |
31/03/2011 |
8.97
|
16,190 | 9.11 | 9.24 | 8.97 | 450 | 0 | 0.0 |
30/03/2011 |
9.11
|
147,910 | 9.59 | 9.59 | 9.11 | 0 | 0 | 0 |
29/03/2011 |
9.59
|
61,430 | 10.03 | 10.03 | 9.59 | 0 | 17,150 | -0.5 |
28/03/2011 |
10.03
|
11,480 | 10.44 | 10.44 | 10.03 | 0 | 0 | 0 |
25/03/2011 |
10.44
|
43,720 | 10.44 | 10.75 | 9.96 | 10 | 0 | 0.0 |
24/03/2011 |
10.44
|
13,600 | 10.78 | 10.96 | 10.44 | 0 | 0 | 0 |
23/03/2011 |
10.78
|
13,240 | 11.06 | 11.06 | 10.61 | 500 | 0 | 0.0 |
22/03/2011 |
11.06
|
53,990 | 10.78 | 11.26 | 10.78 | 0 | 0 | 0 |
21/03/2011 |
10.78
|
130,060 | 10.27 | 10.78 | 10.72 | 8,910 | 0 | 0.3 |
18/03/2011 |
10.27
|
26,580 | 10.10 | 10.37 | 9.93 | 0 | 0 | 0 |
17/03/2011 |
10.10
|
7,790 | 10.20 | 10.41 | 9.93 | 0 | 0 | 0 |
16/03/2011 |
10.20
|
11,240 | 10.07 | 10.31 | 9.65 | 0 | 0 | 0 |
15/03/2011 |
10.07
|
32,930 | 10.58 | 10.58 | 10.07 | 0 | 0 | 0 |
14/03/2011 |
10.58
|
9,740 | 11.13 | 11.13 | 10.58 | 0 | 0 | 0 |
11/03/2011 |
11.13
|
16,090 | 10.75 | 11.26 | 10.75 | 0 | 0 | 0 |
10/03/2011 |
10.75
|
11,920 | 10.58 | 10.82 | 10.07 | 0 | 0 | 0 |
09/03/2011 |
10.58
|
38,120 | 10.48 | 10.58 | 9.96 | 50 | 0 | 0.0 |
08/03/2011 |
10.48
|
7,880 | 10.61 | 10.75 | 10.48 | 0 | 0 | 0 |
07/03/2011 |
10.61
|
15,360 | 10.61 | 10.78 | 10.10 | 0 | 0 | 0 |
04/03/2011 |
10.61
|
860 | 10.61 | 10.72 | 10.27 | 0 | 0 | 0 |
03/03/2011 |
10.61
|
5,110 | 10.96 | 10.96 | 10.41 | 0 | 0 | 0 |
02/03/2011 |
10.96
|
22,140 | 10.96 | 10.96 | 10.41 | 0 | 1,500 | -0.0 |
01/03/2011 |
10.96
|
9,420 | 11.47 | 11.81 | 10.92 | 0 | 100 | -0.0 |
28/02/2011 |
11.47
|
21,840 | 11.02 | 11.47 | 10.61 | 8,300 | 0 | 0.3 |
25/02/2011 |
11.02
|
10,310 | 10.61 | 11.13 | 10.54 | 0 | 0 | 0 |
24/02/2011 |
10.61
|
25,320 | 10.96 | 10.96 | 10.58 | 0 | 11,980 | -0.4 |
23/02/2011 |
10.96
|
14,690 | 10.51 | 11.02 | 10.61 | 0 | 10 | -0.0 |
22/02/2011 |
10.51
|
43,800 | 11.06 | 11.06 | 10.51 | 40 | 10,500 | -0.3 |
21/02/2011 |
11.06
|
24,500 | 11.64 | 11.64 | 11.06 | 0 | 1,840 | -0.1 |
18/02/2011 |
11.64
|
12,320 | 11.74 | 11.74 | 11.30 | 0 | 0 | 0 |
17/02/2011 |
11.74
|
8,190 | 11.91 | 11.91 | 11.71 | 0 | 0 | 0 |
16/02/2011 |
11.91
|
15,550 | 12.50 | 12.50 | 11.91 | 1,400 | 0 | 0.0 |
15/02/2011 |
12.50
|
8,150 | 13.15 | 13.15 | 12.50 | 0 | 0 | 0 |
14/02/2011 |
13.15
|
10 | 12.67 | 13.15 | 13.15 | 10 | 0 | 0.0 |
11/02/2011 |
12.67
|
9,830 | 12.09 | 12.67 | 12.05 | 0 | 2,620 | -0.1 |
10/02/2011 |
12.09
|
2,430 | 12.02 | 12.29 | 11.81 | 0 | 0 | 0 |
09/02/2011 |
12.02
|
1,980 | 11.98 | 12.05 | 11.98 | 0 | 0 | 0 |
08/02/2011 |
11.98
|
2,990 | 11.98 | 12.56 | 11.98 | 0 | 10 | -0.0 |
28/01/2011 |
11.98
|
12,300 | 12.33 | 12.56 | 11.98 | 500 | 0 | 0.0 |
27/01/2011 |
12.33
|
34,910 | 11.98 | 12.56 | 12.02 | 0 | 10 | -0.0 |
26/01/2011 |
11.98
|
4,130 | 11.98 | 11.98 | 11.78 | 0 | 0 | 0 |
25/01/2011 |
11.98
|
5,950 | 12.33 | 12.39 | 11.91 | 0 | 0 | 0 |
24/01/2011 |
12.33
|
13,540 | 12.36 | 12.53 | 11.78 | 0 | 0 | 0 |
21/01/2011 |
12.36
|
24,410 | 12.50 | 12.60 | 11.98 | 0 | 0 | 0 |