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) |
-0.30 | -1.20% | 59,000 | 0 | 0.0 |
24
25.10
24.80
|
2 tháng
(2024-07-22) |
1.20 | 5.08% | 353,900 | 0 | 0.0 |
23.60
25.50
24.80
|
3 tháng
(2024-06-20) |
1.60 | 6.90% | 469,200 | 0 | 0.0 |
23.10
25.50
24.80
|
6 tháng
(2024-03-22) |
1.30 | 5.53% | 1,355,100 | 0 | 0.0 |
22.50
25.50
24.80
|
12 tháng
(2023-09-25) |
2.30 | 10.22% | 3,140,900 | 0 | 0.0 |
21.80
26
24.80
|
24 tháng
(2022-09-29) |
-5.70 | -18.69% | 9,201,783 | 0 | 0.0 |
19.90
30.90
24.80
|
36 tháng
(2021-10-04) |
-4.20 | -14.48% | 56,267,586 | -50,000 | -1.7 |
19.90
54.60
24.80
|
60 tháng
(2019-10-15) |
8.30 | 50.30% | 154,640,295 | -16,000 | -0.4 |
7.10
54.60
24.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2011 |
6.26
|
3,000 | 6.50 | 6.50 | 6.26 | 0 | 0 | 0 |
27/06/2011 |
6.50
|
28,700 | 6.34 | 6.66 | 6.42 | 0 | 2,000 | -0.0 |
24/06/2011 |
6.34
|
30,600 | 6.09 | 6.42 | 6.17 | 0 | 0 | 0 |
23/06/2011 |
6.09
|
31,800 | 6.09 | 6.34 | 6.09 | 0 | 0 | 0 |
22/06/2011 |
6.09
|
13,700 | 6.34 | 6.66 | 6.01 | 0 | 0 | 0 |
21/06/2011 |
6.34
|
26,300 | 5.93 | 6.50 | 6.01 | 0 | 0 | 0 |
20/06/2011 |
5.93
|
46,200 | 6.50 | 6.50 | 5.93 | 0 | 0 | 0 |
17/06/2011 |
6.50
|
51,300 | 6.99 | 6.99 | 6.34 | 0 | 0 | 0 |
16/06/2011 |
6.99
|
57,700 | 6.74 | 6.99 | 6.50 | 0 | 0 | 0 |
15/06/2011 |
6.74
|
66,900 | 6.91 | 6.91 | 6.66 | 0 | 0 | 0 |
14/06/2011 |
6.91
|
84,300 | 6.99 | 7.31 | 6.82 | 5,000 | 0 | 0.0 |
13/06/2011 |
6.99
|
125,300 | 6.58 | 6.99 | 6.50 | 0 | 0 | 0 |
10/06/2011 |
6.58
|
107,100 | 6.26 | 6.58 | 6.34 | 0 | 0 | 0 |
09/06/2011 |
6.26
|
31,400 | 5.85 | 6.34 | 6.09 | 0 | 0 | 0 |
08/06/2011 |
5.85
|
51,700 | 6.26 | 6.26 | 5.85 | 0 | 0 | 0 |
07/06/2011 |
6.26
|
54,900 | 5.93 | 6.26 | 5.77 | 0 | 0 | 0 |
06/06/2011 |
5.93
|
30,100 | 6.17 | 6.17 | 5.77 | 0 | 0 | 0 |
03/06/2011 |
6.17
|
7,600 | 6.01 | 6.34 | 5.93 | 0 | 0 | 0 |
02/06/2011 |
6.01
|
84,800 | 5.85 | 6.01 | 5.77 | 0 | 0 | 0 |
01/06/2011 |
5.85
|
22,700 | 5.52 | 5.85 | 5.52 | 0 | 0 | 0 |
31/05/2011 |
5.52
|
21,900 | 5.69 | 5.77 | 5.44 | 0 | 0 | 0 |
30/05/2011 |
5.69
|
27,700 | 5.77 | 5.85 | 5.61 | 0 | 0 | 0 |
27/05/2011 |
5.77
|
15,300 | 5.69 | 5.77 | 5.61 | 0 | 0 | 0 |
26/05/2011 |
5.69
|
32,000 | 5.44 | 5.77 | 5.12 | 0 | 0 | 0 |
25/05/2011 |
5.44
|
33,800 | 5.77 | 5.77 | 5.44 | 0 | 0 | 0 |
24/05/2011 |
5.77
|
30,600 | 5.93 | 5.93 | 5.61 | 0 | 0 | 0 |
23/05/2011 |
5.93
|
50,800 | 6.34 | 6.34 | 5.93 | 0 | 0 | 0 |
20/05/2011 |
6.34
|
14,900 | 6.42 | 6.42 | 6.26 | 0 | 0 | 0 |
19/05/2011 |
6.42
|
6,700 | 6.58 | 6.58 | 6.42 | 0 | 0 | 0 |
18/05/2011 |
6.58
|
6,100 | 6.74 | 6.74 | 6.42 | 0 | 0 | 0 |
17/05/2011 |
6.74
|
16,000 | 6.82 | 6.82 | 6.50 | 0 | 3,000 | -0.0 |
16/05/2011 |
6.82
|
12,800 | 6.82 | 6.82 | 6.66 | 0 | 0 | 0 |
13/05/2011 |
6.82
|
11,100 | 6.82 | 6.82 | 6.74 | 0 | 0 | 0 |
12/05/2011 |
6.82
|
16,100 | 6.82 | 6.82 | 6.74 | 0 | 0 | 0 |
11/05/2011 |
6.82
|
20,300 | 6.82 | 6.91 | 6.58 | 0 | 0 | 0 |
10/05/2011 |
6.82
|
24,400 | 6.74 | 6.91 | 6.82 | 0 | 0 | 0 |
09/05/2011 |
6.74
|
2,700 | 6.58 | 6.91 | 6.74 | 0 | 0 | 0 |
06/05/2011 |
6.58
|
23,200 | 6.74 | 6.91 | 6.50 | 0 | 0 | 0 |
05/05/2011 |
6.74
|
16,100 | 7.07 | 7.07 | 6.66 | 0 | 0 | 0 |
04/05/2011 |
7.07
|
20,600 | 6.99 | 7.07 | 6.74 | 0 | 0 | 0 |
29/04/2011 |
6.99
|
89,500 | 6.66 | 6.99 | 6.42 | 0 | 0 | 0 |
28/04/2011 |
6.66
|
9,600 | 6.91 | 6.99 | 6.66 | 0 | 0 | 0 |
27/04/2011 |
6.91
|
8,300 | 7.07 | 7.07 | 6.82 | 0 | 0 | 0 |
26/04/2011 |
7.07
|
34,700 | 7.15 | 7.15 | 6.42 | 0 | 0 | 0 |
25/04/2011 |
7.15
|
31,400 | 7.07 | 7.15 | 6.42 | 0 | 0 | 0 |
22/04/2011 |
7.07
|
33,200 | 7.07 | 7.23 | 6.74 | 0 | 0 | 0 |
21/04/2011 |
7.07
|
34,300 | 7.88 | 7.88 | 7.07 | 0 | 0 | 0 |
20/04/2011 |
7.88
|
44,000 | 7.80 | 7.88 | 7.39 | 0 | 0 | 0 |
19/04/2011 |
7.80
|
19,800 | 8.21 | 8.21 | 7.80 | 0 | 0 | 0 |
18/04/2011 |
8.21
|
20,700 | 8.29 | 8.45 | 8.04 | 0 | 0 | 0 |
15/04/2011 |
8.29
|
22,500 | 8.29 | 8.69 | 7.80 | 0 | 0 | 0 |
14/04/2011 |
8.29
|
12,500 | 8.29 | 8.61 | 8.29 | 0 | 0 | 0 |
13/04/2011 |
8.29
|
5,900 | 8.61 | 8.61 | 8.21 | 0 | 0 | 0 |
08/04/2011 |
8.61
|
6,500 | 8.37 | 8.61 | 8.12 | 0 | 0 | 0 |
07/04/2011 |
8.37
|
13,100 | 8.61 | 8.61 | 8.21 | 0 | 0 | 0 |
06/04/2011 |
8.61
|
35,400 | 8.45 | 8.61 | 8.29 | 0 | 0 | 0 |
05/04/2011 |
8.45
|
16,900 | 8.53 | 8.53 | 8.29 | 0 | 0 | 0 |
04/04/2011 |
8.53
|
5,700 | 8.53 | 8.53 | 8.37 | 0 | 0 | 0 |
01/04/2011 |
8.53
|
10,700 | 8.86 | 8.86 | 8.53 | 0 | 0 | 0 |
31/03/2011 |
8.86
|
9,300 | 8.94 | 8.94 | 8.53 | 0 | 0 | 0 |
30/03/2011 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
29/03/2011 |
8.94
|
11,200 | 9.26 | 9.26 | 8.61 | 0 | 0 | 0 |
28/03/2011 |
9.26
|
2,700 | 8.94 | 9.26 | 8.69 | 0 | 0 | 0 |
25/03/2011 |
8.94
|
18,600 | 9.34 | 9.42 | 8.77 | 0 | 0 | 0 |
24/03/2011 |
9.34
|
10,700 | 9.51 | 9.67 | 8.94 | 0 | 0 | 0 |
23/03/2011 |
9.51
|
19,700 | 9.10 | 9.83 | 9.02 | 0 | 0 | 0 |
22/03/2011 |
9.10
|
21,900 | 9.42 | 9.99 | 8.94 | 0 | 0 | 0 |
21/03/2011 |
9.42
|
64,700 | 9.34 | 9.67 | 9.42 | 0 | 0 | 0 |
18/03/2011 |
9.34
|
31,100 | 8.77 | 9.42 | 8.69 | 0 | 0 | 0 |
17/03/2011 |
8.77
|
10,800 | 8.94 | 9.02 | 8.61 | 0 | 0 | 0 |
16/03/2011 |
8.94
|
3,300 | 8.69 | 9.34 | 8.86 | 0 | 0 | 0 |
15/03/2011 |
8.69
|
19,100 | 8.94 | 9.26 | 8.61 | 0 | 0 | 0 |
14/03/2011 |
8.94
|
16,500 | 9.34 | 9.34 | 8.86 | 0 | 0 | 0 |
11/03/2011 |
9.34
|
59,100 | 9.26 | 9.75 | 9.18 | 0 | 12,200 | -0.1 |
10/03/2011 |
9.26
|
5,600 | 8.77 | 9.26 | 8.94 | 0 | 0 | 0 |
09/03/2011 |
8.77
|
4,900 | 8.94 | 8.94 | 8.69 | 0 | 0 | 0 |
08/03/2011 |
8.94
|
300 | 8.94 | 9.51 | 8.94 | 0 | 0 | 0 |
07/03/2011 |
8.94
|
25,200 | 8.86 | 9.02 | 8.94 | 0 | 0 | 0 |
04/03/2011 |
8.86
|
9,200 | 8.94 | 8.94 | 8.77 | 0 | 0 | 0 |
03/03/2011 |
8.94
|
13,300 | 8.77 | 9.51 | 8.94 | 0 | 0 | 0 |
02/03/2011 |
8.77
|
44,600 | 9.42 | 9.75 | 8.77 | 0 | 0 | 0 |
01/03/2011 |
9.42
|
14,700 | 9.34 | 9.51 | 9.02 | 0 | 0 | 0 |
28/02/2011 |
9.34
|
15,000 | 9.75 | 9.75 | 9.34 | 0 | 0 | 0 |
25/02/2011 |
9.75
|
4,400 | 9.34 | 9.75 | 9.42 | 0 | 0 | 0 |
24/02/2011 |
9.34
|
5,900 | 9.51 | 9.51 | 9.26 | 0 | 0 | 0 |
23/02/2011 |
9.51
|
14,900 | 9.18 | 9.67 | 9.34 | 0 | 0 | 0 |
22/02/2011 |
9.18
|
48,100 | 9.42 | 9.59 | 8.94 | 0 | 0 | 0 |
21/02/2011 |
9.42
|
48,300 | 10.07 | 10.07 | 9.42 | 0 | 0 | 0 |
18/02/2011 |
10.07
|
25,200 | 10.16 | 10.81 | 9.99 | 0 | 0 | 0 |
17/02/2011 |
10.16
|
22,700 | 10.32 | 10.32 | 10.16 | 0 | 0 | 0 |
16/02/2011 |
10.32
|
13,200 | 10.32 | 10.48 | 10.24 | 0 | 0 | 0 |
15/02/2011 |
10.32
|
25,100 | 10.24 | 10.48 | 10.24 | 0 | 0 | 0 |
14/02/2011 |
10.24
|
15,300 | 10.24 | 10.24 | 10.16 | 0 | 0 | 0 |
11/02/2011 |
10.24
|
5,200 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
10/02/2011 |
10.24
|
18,400 | 10.48 | 10.48 | 10.24 | 0 | 0 | 0 |
09/02/2011 |
10.48
|
10,500 | 10.64 | 10.64 | 10.40 | 0 | 0 | 0 |
08/02/2011 |
10.64
|
1,800 | 10.32 | 10.64 | 10.56 | 0 | 0 | 0 |
28/01/2011 |
10.32
|
19,300 | 10.24 | 10.40 | 10.32 | 0 | 0 | 0 |
27/01/2011 |
10.24
|
17,900 | 10.56 | 10.64 | 10.16 | 0 | 0 | 0 |
26/01/2011 |
10.56
|
3,500 | 10.24 | 10.56 | 10.40 | 0 | 0 | 0 |