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) |
0 | 0% | 593,100 | 0 | 0 |
1.60
1.80
1.70
|
2 tháng
(2024-07-22) |
-0.10 | -5.56% | 1,840,700 | 0 | 0 |
1.60
1.90
1.70
|
3 tháng
(2024-06-21) |
-0.30 | -15% | 3,320,200 | 0 | 0 |
1.60
2
1.70
|
6 tháng
(2024-03-25) |
-0.40 | -19.05% | 10,882,700 | -2,100 | -0.0 |
1.60
2.40
1.70
|
12 tháng
(2023-09-25) |
-0.80 | -32% | 17,202,600 | -2,100 | -0.0 |
1.60
2.50
1.70
|
24 tháng
(2022-09-30) |
-1.90 | -52.78% | 35,129,977 | -2,100 | -0.0 |
1.60
3.60
1.70
|
36 tháng
(2021-10-05) |
-2.60 | -60.47% | 167,713,742 | 27,983 | 0.3 |
1.60
9.60
1.70
|
60 tháng
(2019-10-16) |
-1.10 | -39.29% | 205,382,282 | 32,383 | 0.3 |
1.60
9.60
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2011 |
5.92
|
128,400 | 5.83 | 5.92 | 5.53 | 0 | 0 | 0 |
01/07/2011 |
5.83
|
195,600 | 6.21 | 6.41 | 5.83 | 0 | 5,000 | -0.0 |
30/06/2011 |
6.21
|
574,500 | 5.83 | 6.21 | 6.12 | 0 | 0 | 0 |
29/06/2011 |
5.83
|
267,400 | 5.53 | 5.83 | 5.34 | 0 | 0 | 0 |
28/06/2011 |
5.53
|
216,100 | 5.63 | 5.73 | 5.44 | 0 | 25,400 | -0.1 |
27/06/2011 |
5.63
|
315,000 | 6.02 | 6.02 | 5.53 | 0 | 44,600 | -0.3 |
24/06/2011 |
6.02
|
211,500 | 6.02 | 6.31 | 5.73 | 0 | 0 | 0 |
23/06/2011 |
6.02
|
279,400 | 6.21 | 6.31 | 5.92 | 0 | 27,900 | -0.2 |
22/06/2011 |
6.21
|
272,900 | 6.21 | 6.50 | 6.02 | 7,000 | 0 | 0.0 |
21/06/2011 |
6.21
|
586,800 | 6.31 | 6.50 | 6.02 | 0 | 0 | 0 |
20/06/2011 |
6.31
|
340,300 | 6.80 | 6.80 | 6.31 | 0 | 0 | 0 |
17/06/2011 |
6.80
|
426,500 | 6.80 | 7.18 | 6.50 | 70,000 | 0 | 0.5 |
16/06/2011 |
6.80
|
639,700 | 6.21 | 6.80 | 6.31 | 25,900 | 0 | 0.2 |
15/06/2011 |
6.21
|
772,200 | 6.41 | 6.80 | 6.02 | 10,000 | 0 | 0.1 |
14/06/2011 |
6.41
|
1,012,900 | 6.02 | 6.41 | 6.12 | 0 | 0 | 0 |
13/06/2011 |
6.02
|
70,400 | 5.63 | 6.02 | 6.02 | 0 | 0 | 0 |
10/06/2011 |
5.63
|
3,900 | 5.34 | 5.63 | 5.63 | 0 | 0 | 0 |
09/06/2011 |
5.34
|
177,800 | 5.05 | 5.34 | 5.15 | 0 | 0 | 0 |
08/06/2011 |
5.05
|
580,400 | 4.76 | 5.05 | 4.76 | 0 | 0 | 0 |
07/06/2011 |
4.76
|
221,100 | 4.56 | 4.76 | 4.56 | 0 | 0 | 0 |
06/06/2011 |
4.56
|
149,000 | 4.66 | 4.66 | 4.37 | 0 | 0 | 0 |
03/06/2011 |
4.66
|
629,000 | 4.47 | 4.76 | 4.47 | 0 | 0 | 0 |
02/06/2011 |
4.47
|
67,200 | 4.17 | 4.47 | 4.37 | 0 | 0 | 0 |
01/06/2011 |
4.17
|
126,700 | 3.98 | 4.17 | 3.98 | 0 | 0 | 0 |
31/05/2011 |
3.98
|
93,700 | 4.17 | 4.47 | 3.98 | 0 | 0 | 0 |
30/05/2011 |
4.17
|
113,000 | 4.66 | 4.66 | 4.17 | 0 | 0 | 0 |
27/05/2011 |
4.66
|
298,300 | 4.37 | 4.66 | 4.17 | 0 | 0 | 0 |
26/05/2011 |
4.37
|
561,300 | 4.66 | 4.66 | 4.37 | 0 | 2,100 | -0.0 |
25/05/2011 |
4.66
|
18,100 | 4.95 | 4.95 | 4.66 | 0 | 0 | 0 |
24/05/2011 |
4.95
|
20,700 | 5.15 | 5.15 | 4.85 | 0 | 0 | 0 |
23/05/2011 |
5.15
|
21,700 | 5.24 | 5.44 | 4.95 | 0 | 0 | 0 |
20/05/2011 |
5.24
|
36,000 | 5.34 | 5.34 | 5.15 | 0 | 0 | 0 |
19/05/2011 |
5.34
|
28,600 | 5.63 | 5.83 | 5.24 | 0 | 0 | 0 |
18/05/2011 |
5.63
|
33,300 | 6.02 | 6.02 | 5.63 | 0 | 0 | 0 |
17/05/2011 |
6.02
|
25,200 | 6.31 | 6.31 | 6.02 | 0 | 0 | 0 |
16/05/2011 |
6.31
|
24,600 | 6.41 | 6.50 | 6.31 | 0 | 0 | 0 |
13/05/2011 |
6.41
|
11,000 | 6.60 | 6.70 | 6.41 | 0 | 0 | 0 |
12/05/2011 |
6.60
|
78,100 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
11/05/2011 |
6.70
|
200 | 6.60 | 6.70 | 6.70 | 0 | 0 | 0 |
10/05/2011 |
6.60
|
5,800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
09/05/2011 |
6.70
|
2,400 | 6.50 | 6.80 | 6.31 | 0 | 0 | 0 |
06/05/2011 |
6.50
|
10,700 | 6.31 | 6.60 | 6.31 | 0 | 0 | 0 |
05/05/2011 |
6.31
|
14,500 | 6.31 | 6.50 | 6.31 | 0 | 0 | 0 |
04/05/2011 |
6.31
|
27,900 | 6.60 | 6.89 | 6.21 | 0 | 0 | 0 |
29/04/2011 |
6.60
|
21,900 | 6.50 | 6.70 | 6.31 | 0 | 0 | 0 |
28/04/2011 |
6.50
|
7,200 | 6.50 | 6.89 | 6.41 | 0 | 0 | 0 |
27/04/2011 |
6.50
|
3,600 | 6.80 | 6.80 | 6.41 | 0 | 0 | 0 |
26/04/2011 |
6.80
|
1,300 | 6.89 | 7.09 | 6.80 | 0 | 0 | 0 |
25/04/2011 |
6.89
|
11,900 | 6.60 | 6.89 | 6.70 | 0 | 0 | 0 |
22/04/2011 |
6.60
|
12,200 | 6.80 | 7.09 | 6.41 | 0 | 0 | 0 |
21/04/2011 |
6.80
|
40,500 | 7.09 | 7.28 | 6.50 | 0 | 0 | 0 |
20/04/2011 |
7.09
|
24,900 | 7.28 | 7.48 | 6.99 | 0 | 0 | 0 |
19/04/2011 |
7.28
|
3,200 | 7.67 | 7.86 | 7.28 | 0 | 0 | 0 |
18/04/2011 |
7.67
|
16,400 | 7.67 | 7.67 | 7.38 | 0 | 0 | 0 |
15/04/2011 |
7.67
|
4,800 | 7.57 | 7.96 | 7.57 | 0 | 0 | 0 |
14/04/2011 |
7.57
|
6,600 | 7.96 | 7.96 | 7.57 | 0 | 0 | 0 |
13/04/2011 |
7.96
|
19,900 | 7.96 | 7.96 | 7.67 | 0 | 0 | 0 |
08/04/2011 |
7.96
|
13,200 | 8.16 | 8.35 | 7.77 | 0 | 0 | 0 |
07/04/2011 |
8.16
|
1,500 | 8.35 | 8.74 | 8.16 | 0 | 0 | 0 |
06/04/2011 |
8.35
|
9,400 | 7.96 | 8.45 | 8.16 | 0 | 0 | 0 |
05/04/2011 |
7.96
|
5,000 | 8.45 | 8.54 | 7.96 | 0 | 0 | 0 |
04/04/2011 |
8.45
|
1,800 | 8.16 | 8.54 | 8.06 | 0 | 0 | 0 |
01/04/2011 |
8.16
|
20,400 | 8.16 | 8.45 | 8.16 | 0 | 0 | 0 |
31/03/2011 |
8.16
|
20,500 | 8.64 | 8.64 | 8.06 | 0 | 2,400 | -0.0 |
30/03/2011 |
8.64
|
3,500 | 8.74 | 8.74 | 8.35 | 0 | 0 | 0 |
29/03/2011 |
8.74
|
15,600 | 8.74 | 8.93 | 8.54 | 0 | 3,100 | -0.0 |
28/03/2011 |
8.74
|
12,600 | 8.83 | 8.83 | 8.64 | 0 | 0 | 0 |
25/03/2011 |
8.83
|
11,800 | 9.13 | 9.22 | 8.74 | 0 | 0 | 0 |
24/03/2011 |
9.13
|
12,400 | 9.32 | 9.51 | 9.13 | 0 | 0 | 0 |
23/03/2011 |
9.32
|
17,200 | 9.22 | 9.61 | 9.03 | 0 | 0 | 0 |
22/03/2011 |
9.22
|
44,000 | 9.51 | 9.71 | 9.22 | 0 | 0 | 0 |
21/03/2011 |
9.51
|
88,800 | 9.03 | 9.51 | 9.22 | 0 | 0 | 0 |
18/03/2011 |
9.03
|
73,100 | 8.45 | 9.03 | 8.54 | 0 | 6,500 | -0.1 |
17/03/2011 |
8.45
|
35,100 | 8.16 | 8.54 | 8.16 | 0 | 0 | 0 |
16/03/2011 |
8.16
|
31,100 | 7.96 | 8.35 | 7.86 | 0 | 0 | 0 |
15/03/2011 |
7.96
|
16,900 | 8.16 | 8.25 | 7.96 | 0 | 7,000 | -0.1 |
14/03/2011 |
8.16
|
28,900 | 8.45 | 8.83 | 7.86 | 0 | 0 | 0 |
11/03/2011 |
8.45
|
4,300 | 8.06 | 8.45 | 8.45 | 0 | 0 | 0 |
10/03/2011 |
8.06
|
15,100 | 7.48 | 8.06 | 7.57 | 0 | 0 | 0 |
09/03/2011 |
7.48
|
27,100 | 7.67 | 7.77 | 7.48 | 0 | 0 | 0 |
08/03/2011 |
7.67
|
11,000 | 7.86 | 8.06 | 7.67 | 0 | 4,000 | -0.0 |
07/03/2011 |
7.86
|
20,500 | 8.16 | 8.16 | 7.67 | 0 | 0 | 0 |
04/03/2011 |
8.16
|
35,200 | 8.64 | 8.64 | 7.86 | 0 | 0 | 0 |
03/03/2011 |
8.64
|
17,300 | 8.83 | 8.83 | 8.35 | 0 | 0 | 0 |
02/03/2011 |
8.83
|
54,300 | 9.42 | 9.42 | 8.83 | 0 | 0 | 0 |
01/03/2011 |
9.42
|
16,300 | 9.61 | 9.61 | 9.22 | 0 | 0 | 0 |
28/02/2011 |
9.61
|
11,500 | 9.71 | 9.81 | 9.61 | 0 | 0 | 0 |
25/02/2011 |
9.71
|
27,700 | 9.61 | 9.81 | 9.22 | 0 | 0 | 0 |
24/02/2011 |
9.61
|
16,400 | 9.71 | 9.71 | 9.13 | 0 | 0 | 0 |
23/02/2011 |
9.71
|
51,600 | 9.42 | 9.71 | 9.51 | 0 | 0 | 0 |
22/02/2011 |
9.42
|
19,000 | 9.71 | 9.71 | 9.03 | 0 | 0 | 0 |
21/02/2011 |
9.71
|
65,300 | 10.29 | 10.29 | 9.71 | 0 | 0 | 0 |
18/02/2011 |
10.29
|
23,700 | 10.97 | 10.97 | 10.10 | 0 | 0 | 0 |
17/02/2011 |
10.97
|
11,500 | 10.97 | 10.97 | 10.68 | 0 | 0 | 0 |
16/02/2011 |
10.97
|
11,400 | 11.26 | 11.26 | 10.97 | 0 | 0 | 0 |
15/02/2011 |
11.26
|
33,300 | 11.55 | 11.55 | 11.17 | 0 | 0 | 0 |
14/02/2011 |
11.55
|
5,600 | 11.46 | 11.65 | 11.46 | 0 | 0 | 0 |
11/02/2011 |
11.46
|
10,300 | 11.65 | 11.65 | 11.46 | 0 | 0 | 0 |
10/02/2011 |
11.65
|
14,700 | 11.65 | 11.65 | 11.46 | 0 | 0 | 0 |
09/02/2011 |
11.65
|
36,200 | 11.65 | 11.84 | 11.17 | 0 | 0 | 0 |