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) |
-0.60 | -3.28% | 115,400 | -5,600 | -0.1 |
17.30
18.40
17.70
|
2 tháng
(2024-07-22) |
-2.40 | -11.94% | 311,000 | -11,400 | -0.2 |
17.30
20.20
17.70
|
3 tháng
(2024-06-21) |
-3.45 | -16.31% | 451,400 | -16,400 | -0.3 |
17.30
21.15
17.70
|
6 tháng
(2024-03-25) |
-8.35 | -32.05% | 1,409,500 | -199,900 | -4.2 |
17.30
27
17.70
|
12 tháng
(2023-09-25) |
-5.80 | -24.68% | 2,876,400 | -208,300 | -4.4 |
17.30
27.50
17.70
|
24 tháng
(2022-09-30) |
-19.03 | -51.81% | 7,672,700 | -1,090,000 | -174.6 |
17.30
37.28
17.70
|
36 tháng
(2021-10-05) |
-11.46 | -39.30% | 12,188,400 | -314,410 | -147.1 |
17.30
45.38
17.70
|
60 tháng
(2019-10-16) |
-22.15 | -55.58% | 23,691,750 | -1,074,400 | -167.3 |
17.30
45.38
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2011 |
5.70
|
2,100 | 5.57 | 5.70 | 5.68 | 0 | 0 | 0 |
01/07/2011 |
5.57
|
2,200 | 5.52 | 5.57 | 5.57 | 0 | 0 | 0 |
30/06/2011 |
5.52
|
700 | 5.57 | 5.63 | 5.52 | 0 | 0 | 0 |
29/06/2011 |
5.57
|
400 | 5.70 | 5.70 | 5.57 | 0 | 0 | 0 |
28/06/2011 |
5.70
|
700 | 5.57 | 5.70 | 5.63 | 0 | 0 | 0 |
27/06/2011 |
5.57
|
500 | 5.52 | 5.57 | 5.57 | 0 | 0 | 0 |
24/06/2011 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
23/06/2011 |
5.52
|
2,000 | 5.63 | 5.63 | 5.52 | 0 | 0 | 0 |
22/06/2011 |
5.63
|
4,700 | 5.57 | 5.63 | 5.57 | 0 | 0 | 0 |
21/06/2011 |
5.57
|
300 | 5.69 | 5.69 | 5.57 | 0 | 0 | 0 |
20/06/2011 |
5.69
|
200 | 5.52 | 5.69 | 5.46 | 0 | 0 | 0 |
17/06/2011 |
5.52
|
5,800 | 5.57 | 5.57 | 5.52 | 0 | 0 | 0 |
16/06/2011 |
5.57
|
4,800 | 5.58 | 5.58 | 5.57 | 0 | 0 | 0 |
15/06/2011 |
5.58
|
1,800 | 5.90 | 5.90 | 5.58 | 1,000 | 0 | 0.0 |
14/06/2011 |
5.90
|
600 | 5.77 | 5.90 | 5.66 | 0 | 0 | 0 |
13/06/2011 |
5.77
|
100 | 5.66 | 5.77 | 5.77 | 0 | 0 | 0 |
10/06/2011 |
5.66
|
5,600 | 5.63 | 5.77 | 5.66 | 0 | 0 | 0 |
09/06/2011 |
5.63
|
1,200 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
08/06/2011 |
5.63
|
300 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
07/06/2011 |
5.70
|
2,700 | 5.36 | 5.70 | 5.62 | 0 | 0 | 0 |
06/06/2011 |
5.36
|
400 | 5.39 | 5.39 | 5.22 | 0 | 0 | 0 |
03/06/2011 |
5.39
|
3,400 | 5.39 | 5.43 | 5.39 | 0 | 0 | 0 |
02/06/2011 |
5.39
|
6,600 | 5.22 | 5.39 | 5.33 | 0 | 0 | 0 |
01/06/2011 |
5.22
|
2,300 | 4.96 | 5.22 | 5.02 | 0 | 0 | 0 |
31/05/2011 |
4.96
|
1,500 | 5.22 | 5.22 | 4.96 | 300 | 0 | 0.0 |
30/05/2011 |
5.22
|
1,000 | 5.43 | 5.43 | 5.22 | 300 | 0 | 0.0 |
27/05/2011 |
5.43
|
400 | 5.15 | 5.43 | 5.29 | 300 | 0 | 0.0 |
26/05/2011 |
5.15
|
1,300 | 5.15 | 5.15 | 4.96 | 300 | 0 | 0.0 |
25/05/2011 |
5.15
|
1,900 | 5.36 | 5.36 | 5.15 | 300 | 0 | 0.0 |
24/05/2011 |
5.36
|
4,000 | 5.54 | 5.54 | 5.36 | 300 | 0 | 0.0 |
23/05/2011 |
5.54
|
4,300 | 5.63 | 5.63 | 5.48 | 200 | 0 | 0.0 |
20/05/2011 |
5.63
|
1,100 | 5.63 | 5.63 | 5.58 | 300 | 0 | 0.0 |
19/05/2011 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
18/05/2011 |
5.63
|
2,500 | 5.57 | 5.63 | 5.57 | 1,100 | 0 | 0.0 |
17/05/2011 |
5.57
|
4,200 | 5.58 | 5.63 | 5.57 | 1,100 | 0 | 0.0 |
16/05/2011 |
5.58
|
5,900 | 5.63 | 5.63 | 5.58 | 500 | 0 | 0.0 |
13/05/2011 |
5.63
|
400 | 5.59 | 5.63 | 5.62 | 0 | 0 | 0 |
12/05/2011 |
5.59
|
3,500 | 5.77 | 5.77 | 5.57 | 1,200 | 0 | 0.0 |
11/05/2011 |
5.77
|
2,000 | 5.79 | 5.79 | 5.77 | 1,500 | 0 | 0.1 |
10/05/2011 |
5.79
|
3,900 | 5.80 | 5.80 | 5.77 | 2,900 | 0 | 0.1 |
09/05/2011 |
5.80
|
3,400 | 5.58 | 5.80 | 5.70 | 3,400 | 0 | 0.1 |
06/05/2011 |
5.58
|
2,100 | 5.58 | 5.70 | 5.58 | 1,000 | 0 | 0.0 |
05/05/2011 |
5.58
|
1,000 | 5.63 | 5.66 | 5.58 | 300 | 0 | 0.0 |
04/05/2011 |
5.63
|
3,300 | 5.63 | 5.66 | 5.62 | 2,300 | 0 | 0.1 |
29/04/2011 |
5.63
|
3,900 | 5.62 | 5.70 | 5.58 | 0 | 0 | 0 |
28/04/2011 |
5.62
|
5,600 | 5.63 | 5.63 | 5.57 | 0 | 0 | 0 |
27/04/2011 |
5.63
|
7,900 | 5.91 | 5.91 | 5.50 | 400 | 6,400 | -0.2 |
26/04/2011 |
5.91
|
200 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
25/04/2011 |
5.91
|
4,700 | 5.72 | 6.10 | 5.91 | 0 | 0 | 0 |
22/04/2011 |
5.72
|
2,900 | 6.14 | 6.14 | 5.72 | 0 | 0 | 0 |
21/04/2011 |
6.14
|
0 | 6.13 | 6.14 | 6.14 | 0 | 0 | 0 |
20/04/2011 |
6.13
|
2,700 | 6.18 | 6.18 | 6.13 | 0 | 0 | 0 |
19/04/2011 |
6.18
|
5,500 | 5.88 | 6.18 | 5.80 | 0 | 0 | 0 |
18/04/2011 |
5.88
|
3,400 | 5.77 | 5.91 | 5.70 | 200 | 0 | 0.0 |
15/04/2011 |
5.77
|
3,000 | 5.77 | 5.85 | 5.77 | 0 | 0 | 0 |
14/04/2011 |
5.77
|
1,800 | 6.05 | 6.07 | 5.77 | 400 | 0 | 0.0 |
13/04/2011 |
6.05
|
500 | 6.07 | 6.12 | 6.05 | 0 | 0 | 0 |
08/04/2011 |
6.07
|
1,100 | 6.12 | 6.12 | 6.05 | 0 | 0 | 0 |
07/04/2011 |
6.12
|
1,600 | 6.32 | 6.32 | 6.12 | 0 | 0 | 0 |
06/04/2011 |
6.32
|
3,100 | 6.12 | 6.32 | 5.77 | 0 | 0 | 0 |
05/04/2011 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
04/04/2011 |
6.12
|
700 | 6.25 | 6.25 | 6.12 | 0 | 0 | 0 |
01/04/2011 |
6.25
|
400 | 6.25 | 6.25 | 5.84 | 0 | 0 | 0 |
31/03/2011 |
6.25
|
100 | 6.13 | 6.25 | 6.25 | 0 | 0 | 0 |
30/03/2011 |
6.13
|
2,300 | 6.18 | 6.25 | 6.13 | 1,000 | 0 | 0.0 |
29/03/2011 |
6.18
|
1,900 | 6.18 | 6.25 | 6.18 | 0 | 0 | 0 |
28/03/2011 |
6.18
|
2,300 | 6.32 | 6.32 | 6.18 | 0 | 0 | 0 |
25/03/2011 |
6.32
|
200 | 6.39 | 6.39 | 6.32 | 0 | 0 | 0 |
24/03/2011 |
6.39
|
2,200 | 6.35 | 6.45 | 6.34 | 0 | 0 | 0 |
23/03/2011 |
6.35
|
0 | 6.54 | 6.35 | 6.35 | 0 | 0 | 0 |
22/03/2011 |
6.54
|
2,500 | 6.32 | 6.60 | 6.32 | 0 | 0 | 0 |
21/03/2011 |
6.32
|
700 | 6.39 | 6.46 | 6.32 | 0 | 0 | 0 |
18/03/2011 |
6.39
|
1,500 | 6.32 | 6.39 | 6.18 | 0 | 0 | 0 |
17/03/2011 |
6.32
|
1,500 | 6.54 | 6.54 | 6.32 | 0 | 0 | 0 |
16/03/2011 |
6.54
|
3,000 | 6.58 | 6.60 | 6.20 | 0 | 0 | 0 |
15/03/2011 |
6.58
|
300 | 6.53 | 6.58 | 6.58 | 0 | 0 | 0 |
14/03/2011 |
6.53
|
4,900 | 7.01 | 7.01 | 6.53 | 0 | 0 | 0 |
11/03/2011 |
7.01
|
100 | 6.73 | 7.01 | 7.01 | 0 | 0 | 0 |
10/03/2011 |
6.73
|
2,900 | 6.45 | 6.73 | 6.45 | 200 | 0 | 0.0 |
09/03/2011 |
6.45
|
0 | 6.43 | 6.45 | 6.45 | 0 | 0 | 0 |
08/03/2011 |
6.43
|
500 | 6.47 | 6.47 | 6.43 | 0 | 0 | 0 |
07/03/2011 |
6.47
|
800 | 6.46 | 6.60 | 6.47 | 0 | 0 | 0 |
04/03/2011 |
6.46
|
1,600 | 6.46 | 6.46 | 6.39 | 0 | 0 | 0 |
03/03/2011 |
6.46
|
2,800 | 6.60 | 6.60 | 6.24 | 300 | 0 | 0.0 |
02/03/2011 |
6.60
|
700 | 6.87 | 6.87 | 6.53 | 0 | 0 | 0 |
01/03/2011 |
6.87
|
300 | 6.87 | 6.87 | 6.86 | 0 | 0 | 0 |
28/02/2011 |
6.87
|
200 | 6.87 | 7.15 | 6.87 | 0 | 0 | 0 |
25/02/2011 |
6.87
|
100 | 6.73 | 6.87 | 6.87 | 0 | 0 | 0 |
24/02/2011 |
6.73
|
1,200 | 6.72 | 6.73 | 6.73 | 0 | 0 | 0 |
23/02/2011 |
6.72
|
2,400 | 6.60 | 6.94 | 6.72 | 500 | 0 | 0.0 |
22/02/2011 |
6.60
|
1,400 | 6.61 | 6.64 | 6.60 | 0 | 0 | 0 |
21/02/2011 |
6.61
|
5,300 | 7.01 | 7.01 | 6.61 | 0 | 0 | 0 |
18/02/2011 |
7.01
|
3,200 | 6.87 | 7.49 | 7.01 | 500 | 0 | 0.0 |
17/02/2011 |
6.87
|
700 | 7.15 | 7.22 | 6.87 | 0 | 0 | 0 |
16/02/2011 |
7.15
|
600 | 7.56 | 7.56 | 7.15 | 0 | 0 | 0 |
15/02/2011 |
7.56
|
3,800 | 7.59 | 7.59 | 7.45 | 0 | 0 | 0 |
14/02/2011 |
7.59
|
1,000 | 7.63 | 7.77 | 7.53 | 0 | 0 | 0 |
11/02/2011 |
7.63
|
1,400 | 7.56 | 7.63 | 7.46 | 0 | 0 | 0 |
10/02/2011 |
7.56
|
4,300 | 7.70 | 7.70 | 7.56 | 500 | 0 | 0.0 |
09/02/2011 |
7.70
|
4,500 | 7.86 | 7.86 | 7.56 | 0 | 0 | 0 |