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) |
-0.30 | -4.23% | 2,078,300 | 127,500 | 0.9 |
6.60
7.20
6.80
|
2 tháng
(2024-07-22) |
-0.50 | -6.85% | 5,512,300 | 858,500 | 6.1 |
6.60
7.30
6.80
|
3 tháng
(2024-06-21) |
-0.70 | -9.33% | 11,025,900 | 728,400 | 5.2 |
6.60
7.50
6.80
|
6 tháng
(2024-03-25) |
-1.90 | -21.84% | 39,523,600 | 469,000 | 3.2 |
6.50
8.80
6.80
|
12 tháng
(2023-09-25) |
-1.80 | -20.93% | 107,618,800 | 753,800 | 6.1 |
5.90
9
6.80
|
24 tháng
(2022-09-30) |
0.20 | 3.03% | 239,792,123 | 1,034,100 | 8.5 |
3.20
10.80
6.80
|
36 tháng
(2021-10-05) |
-2.20 | -24.44% | 488,012,538 | 1,100,423 | 9.3 |
3.20
18.90
6.80
|
60 tháng
(2019-10-16) |
5.70 | 518.18% | 1,005,350,698 | 828,723 | 7.4 |
0.50
18.90
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2011 |
4.20
|
117,100 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
04/07/2011 |
4
|
61,200 | 4.10 | 4.20 | 4 | 0 | 5,000 | -0.0 |
01/07/2011 |
4.10
|
138,500 | 4.30 | 4.30 | 4 | 0 | 4,200 | -0.0 |
30/06/2011 |
4.30
|
44,100 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
29/06/2011 |
4.40
|
11,100 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
28/06/2011 |
4.30
|
89,000 | 4.50 | 4.60 | 4.30 | 0 | 30,000 | -0.1 |
27/06/2011 |
4.50
|
48,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
24/06/2011 |
4.50
|
47,400 | 4.40 | 4.60 | 4.50 | 0 | 0 | 0 |
23/06/2011 |
4.40
|
145,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
22/06/2011 |
4.60
|
104,600 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
21/06/2011 |
4.90
|
158,400 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
20/06/2011 |
4.90
|
66,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
17/06/2011 |
5.10
|
192,400 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
16/06/2011 |
5.50
|
389,100 | 5.10 | 5.50 | 5.10 | 14,200 | 0 | 0.1 |
15/06/2011 |
5.10
|
655,000 | 5 | 5.30 | 5 | 0 | 0 | 0 |
14/06/2011 |
5
|
73,400 | 4.70 | 5 | 5 | 0 | 0 | 0 |
13/06/2011 |
4.70
|
83,400 | 4.40 | 4.70 | 4.70 | 0 | 0 | 0 |
10/06/2011 |
4.40
|
38,600 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 |
09/06/2011 |
4.30
|
119,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
08/06/2011 |
4.20
|
55,700 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
07/06/2011 |
4.20
|
98,700 | 4.10 | 4.20 | 4.10 | 6,300 | 0 | 0.0 |
06/06/2011 |
4.10
|
99,300 | 4.30 | 4.50 | 4 | 0 | 0 | 0 |
03/06/2011 |
4.30
|
110,900 | 4.20 | 4.40 | 4.20 | 20,000 | 0 | 0.1 |
02/06/2011 |
4.20
|
95,300 | 4 | 4.20 | 4.10 | 0 | 0 | 0 |
01/06/2011 |
4
|
91,700 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
31/05/2011 |
3.70
|
36,800 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
30/05/2011 |
3.90
|
84,100 | 4.10 | 4.30 | 3.90 | 5,000 | 0 | 0.0 |
27/05/2011 |
4.10
|
62,700 | 4.10 | 4.10 | 4 | 3,000 | 0 | 0.0 |
26/05/2011 |
4.10
|
262,000 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
25/05/2011 |
4.10
|
32,700 | 4.40 | 4.40 | 4.10 | 3,000 | 0 | 0.0 |
24/05/2011 |
4.40
|
56,200 | 4.60 | 4.60 | 4.40 | 2,000 | 0 | 0.0 |
23/05/2011 |
4.60
|
75,500 | 4.90 | 4.90 | 4.60 | 11,000 | 0 | 0.1 |
20/05/2011 |
4.90
|
9,400 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
19/05/2011 |
4.80
|
50,400 | 5 | 5.10 | 4.80 | 5,000 | 0 | 0.0 |
18/05/2011 |
5
|
44,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
17/05/2011 |
5.20
|
101,100 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
16/05/2011 |
5.40
|
81,300 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
13/05/2011 |
5.60
|
46,700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
12/05/2011 |
5.70
|
21,500 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
11/05/2011 |
5.60
|
43,700 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
10/05/2011 |
5.80
|
47,500 | 6 | 6.10 | 5.80 | 4,200 | 0 | 0.0 |
09/05/2011 |
6
|
42,900 | 5.80 | 6.20 | 5.90 | 5,000 | 0 | 0.0 |
06/05/2011 |
5.80
|
51,800 | 5.80 | 5.90 | 5.70 | 10,000 | 0 | 0.1 |
05/05/2011 |
5.80
|
61,100 | 5.70 | 5.90 | 5.60 | 31,200 | 0 | 0.2 |
04/05/2011 |
5.70
|
52,300 | 5.60 | 5.80 | 5.60 | 13,000 | 0 | 0.1 |
29/04/2011 |
5.60
|
31,000 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
28/04/2011 |
5.80
|
22,300 | 5.60 | 6 | 5.70 | 0 | 0 | 0 |
27/04/2011 |
5.60
|
40,600 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
26/04/2011 |
5.60
|
21,800 | 5.80 | 6.10 | 5.50 | 0 | 0 | 0 |
25/04/2011 |
5.80
|
53,900 | 5.60 | 5.80 | 5.70 | 0 | 0 | 0 |
22/04/2011 |
5.60
|
33,300 | 5.90 | 6.10 | 5.50 | 0 | 0 | 0 |
21/04/2011 |
5.90
|
39,200 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
20/04/2011 |
6.10
|
27,900 | 6.40 | 6.50 | 6.10 | 100 | 0 | 0.0 |
19/04/2011 |
6.40
|
44,300 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
18/04/2011 |
6.60
|
94,200 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
15/04/2011 |
6.60
|
115,100 | 6.70 | 6.90 | 6.60 | 10,000 | 0 | 0.1 |
14/04/2011 |
6.70
|
103,200 | 6.80 | 6.90 | 6.70 | 10,000 | 0 | 0.1 |
13/04/2011 |
6.80
|
25,600 | 6.90 | 6.90 | 6.70 | 23,000 | 0 | 0.2 |
08/04/2011 |
6.90
|
75,300 | 6.70 | 7 | 6.80 | 12,000 | 0 | 0.1 |
07/04/2011 |
6.70
|
93,500 | 6.80 | 7.10 | 6.70 | 20,000 | 0 | 0.1 |
06/04/2011 |
6.80
|
116,500 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
05/04/2011 |
6.70
|
83,200 | 6.70 | 6.80 | 6.50 | 10,000 | 0 | 0.1 |
04/04/2011 |
6.70
|
27,000 | 6.70 | 6.80 | 6.70 | 10,000 | 0 | 0.1 |
01/04/2011 |
6.70
|
53,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
31/03/2011 |
6.70
|
155,900 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
30/03/2011 |
6.70
|
52,200 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
29/03/2011 |
6.70
|
56,800 | 6.80 | 6.90 | 6.70 | 24,000 | 0 | 0.2 |
28/03/2011 |
6.80
|
29,500 | 6.80 | 7 | 6.80 | 10,000 | 0 | 0.1 |
25/03/2011 |
6.80
|
118,000 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
24/03/2011 |
6.80
|
40,300 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
23/03/2011 |
7
|
22,600 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
22/03/2011 |
6.90
|
69,700 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
21/03/2011 |
7.20
|
173,200 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
18/03/2011 |
7.20
|
159,100 | 7 | 7.30 | 6.80 | 0 | 0 | 0 |
17/03/2011 |
7
|
27,800 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
16/03/2011 |
7
|
79,000 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
15/03/2011 |
6.90
|
84,300 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
14/03/2011 |
6.90
|
178,800 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
11/03/2011 |
7.40
|
286,200 | 7 | 7.40 | 7.30 | 0 | 0 | 0 |
10/03/2011 |
7
|
163,600 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
09/03/2011 |
6.60
|
49,900 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
08/03/2011 |
6.70
|
22,300 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
07/03/2011 |
6.80
|
69,000 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
04/03/2011 |
6.70
|
60,400 | 6.70 | 6.90 | 6.40 | 0 | 0 | 0 |
03/03/2011 |
6.70
|
58,200 | 6.90 | 6.90 | 6.70 | 19,800 | 0 | 0.1 |
02/03/2011 |
6.90
|
79,500 | 7.20 | 7.20 | 6.80 | 10,000 | 0 | 0.1 |
01/03/2011 |
7.20
|
27,100 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
28/02/2011 |
7.30
|
25,500 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
25/02/2011 |
7.30
|
132,300 | 6.80 | 7.30 | 7 | 0 | 0 | 0 |
24/02/2011 |
6.80
|
129,700 | 7.40 | 7.40 | 6.80 | 10,000 | 0 | 0.1 |
23/02/2011 |
7.40
|
106,300 | 7 | 7.40 | 7.10 | 0 | 0 | 0 |
22/02/2011 |
7
|
128,400 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
21/02/2011 |
7.30
|
157,500 | 7.80 | 7.80 | 7.30 | 20,000 | 0 | 0.1 |
18/02/2011 |
7.80
|
121,300 | 8 | 8 | 7.60 | 0 | 0 | 0 |
17/02/2011 |
8
|
63,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
16/02/2011 |
8.10
|
47,700 | 8.20 | 8.50 | 8.10 | 200 | 0 | 0.0 |
15/02/2011 |
8.20
|
62,400 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
14/02/2011 |
8.20
|
30,800 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
11/02/2011 |
8.30
|
38,800 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
10/02/2011 |
8.30
|
50,200 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |