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) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
6.14
|
8,010 | 6.14 | 6.27 | 6.14 | 0 | 0 | 0 |
28/01/2011 |
6.14
|
17,050 | 6.07 | 6.20 | 6.07 | 0 | 0 | 0 |
27/01/2011 |
6.20
|
3,600 | 6.07 | 6.20 | 6.07 | 0 | 0 | 0 |
26/01/2011 |
6.14
|
2,210 | 6.07 | 6.14 | 5.87 | 0 | 0 | 0 |
25/01/2011 |
6.01
|
9,390 | 6.07 | 6.07 | 5.94 | 0 | 0 | 0 |
24/01/2011 |
5.94
|
38,010 | 6.07 | 6.27 | 5.94 | 0 | 0 | 0 |
21/01/2011 |
6.20
|
10,370 | 6.20 | 6.20 | 6.07 | 0 | 0 | 0 |
20/01/2011 |
6.07
|
14,850 | 6.07 | 6.20 | 6.07 | 0 | 0 | 0 |
19/01/2011 |
6.20
|
27,910 | 6.20 | 6.27 | 6.14 | 7,900 | 0 | 0.1 |
18/01/2011 |
6.27
|
10,280 | 6.27 | 6.34 | 6.27 | 0 | 0 | 0 |
17/01/2011 |
6.34
|
23,050 | 6.34 | 6.47 | 6.27 | 1,400 | 0 | 0.0 |
14/01/2011 |
6.34
|
15,770 | 6.27 | 6.34 | 6.20 | 0 | 0 | 0 |
13/01/2011 |
6.20
|
16,990 | 6.14 | 6.34 | 6.07 | 0 | 0 | 0 |
12/01/2011 |
6.27
|
2,310 | 6.07 | 6.27 | 6.07 | 0 | 0 | 0 |
11/01/2011 |
6.14
|
16,530 | 6.07 | 6.20 | 6.01 | 0 | 500 | -0.0 |
10/01/2011 |
6.14
|
9,970 | 6.20 | 6.27 | 6.14 | 0 | 0 | 0 |
07/01/2011 |
6.27
|
11,860 | 6.20 | 6.27 | 6.20 | 0 | 0 | 0 |
06/01/2011 |
6.20
|
6,350 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
05/01/2011 |
6.34
|
9,620 | 6.53 | 6.53 | 6.27 | 0 | 0 | 0 |
04/01/2011 |
6.53
|
2,510 | 6.34 | 6.53 | 6.34 | 0 | 0 | 0 |
31/12/2010 |
6.34
|
8,000 | 6.34 | 6.40 | 6.34 | 0 | 0 | 0 |
30/12/2010 |
6.34
|
21,760 | 6.47 | 6.53 | 6.34 | 0 | 0 | 0 |
29/12/2010 |
6.53
|
22,580 | 6.73 | 6.73 | 6.40 | 0 | 0 | 0 |
28/12/2010 |
6.73
|
12,390 | 6.60 | 6.73 | 6.47 | 5,000 | 0 | 0.0 |
27/12/2010 |
6.60
|
5,210 | 6.80 | 6.80 | 6.47 | 0 | 0 | 0 |
24/12/2010 |
6.60
|
7,950 | 6.60 | 6.60 | 6.27 | 0 | 0 | 0 |
23/12/2010 |
6.40
|
28,670 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
22/12/2010 |
6.73
|
9,590 | 6.73 | 6.80 | 6.60 | 0 | 0 | 0 |
21/12/2010 |
6.73
|
66,160 | 6.73 | 6.73 | 6.53 | 10,390 | 0 | 0.1 |
20/12/2010 |
6.73
|
27,130 | 6.80 | 7.06 | 6.73 | 0 | 0 | 0 |
17/12/2010 |
6.80
|
29,700 | 6.80 | 6.93 | 6.60 | 0 | 0 | 0 |
16/12/2010 |
6.67
|
36,130 | 6.73 | 7.06 | 6.67 | 0 | 0 | 0 |
15/12/2010 |
7.00
|
54,080 | 7.13 | 7.33 | 7.00 | 0 | 0 | 0 |
14/12/2010 |
7.33
|
28,490 | 7.33 | 7.66 | 7.33 | 0 | 0 | 0 |
13/12/2010 |
7.66
|
73,650 | 7.66 | 7.66 | 7.59 | 0 | 0 | 0 |
10/12/2010 |
7.33
|
20,910 | 7.39 | 7.39 | 6.93 | 0 | 6,000 | -0.1 |
09/12/2010 |
7.19
|
103,860 | 6.73 | 7.19 | 6.73 | 0 | 0 | 0 |
08/12/2010 |
7.06
|
15,200 | 7.06 | 7.39 | 7.06 | 0 | 0 | 0 |
07/12/2010 |
7.39
|
120,570 | 7.52 | 7.79 | 7.39 | 0 | 0 | 0 |
06/12/2010 |
7.72
|
69,890 | 7.72 | 7.79 | 7.39 | 0 | 0 | 0 |
03/12/2010 |
7.46
|
51,070 | 7.46 | 7.46 | 7.39 | 0 | 0 | 0 |
02/12/2010 |
7.13
|
28,560 | 6.86 | 7.13 | 6.73 | 0 | 0 | 0 |
01/12/2010 |
6.80
|
47,930 | 6.60 | 7.00 | 6.60 | 0 | 0 | 0 |
30/11/2010 |
6.67
|
33,670 | 6.47 | 6.67 | 6.47 | 0 | 0 | 0 |
29/11/2010 |
6.40
|
19,540 | 6.14 | 6.40 | 6.14 | 0 | 0 | 0 |
26/11/2010 |
6.40
|
27,610 | 6.34 | 6.47 | 6.14 | 0 | 0 | 0 |
25/11/2010 |
6.34
|
43,090 | 6.07 | 6.34 | 6.07 | 0 | 0 | 0 |
24/11/2010 |
6.07
|
8,240 | 6.27 | 6.27 | 5.94 | 0 | 0 | 0 |
23/11/2010 |
6.14
|
25,710 | 6.01 | 6.27 | 6.01 | 0 | 0 | 0 |
22/11/2010 |
6.27
|
26,940 | 6.01 | 6.27 | 6.01 | 2,360 | 0 | 0.0 |
19/11/2010 |
6.27
|
4,820 | 6.07 | 6.27 | 6.07 | 0 | 0 | 0 |
18/11/2010 |
6.14
|
12,410 | 5.94 | 6.14 | 5.94 | 0 | 0 | 0 |
17/11/2010 |
5.94
|
34,400 | 5.94 | 6.14 | 5.94 | 0 | 0 | 0 |
16/11/2010 |
6.20
|
1,820 | 6.27 | 6.27 | 5.94 | 0 | 0 | 0 |
15/11/2010 |
6.07
|
9,630 | 6.27 | 6.27 | 6.07 | 0 | 0 | 0 |
12/11/2010 |
6.27
|
29,430 | 6.53 | 6.53 | 6.27 | 3,000 | 0 | 0.0 |
11/11/2010 |
6.60
|
23,720 | 6.60 | 6.73 | 6.60 | 3,000 | 3,000 | 0 |
10/11/2010 |
6.80
|
8,900 | 6.73 | 6.86 | 6.73 | 0 | 0 | 0 |
09/11/2010 |
6.86
|
20,730 | 6.80 | 6.93 | 6.67 | 0 | 0 | 0 |
08/11/2010 |
7.00
|
30,410 | 7.06 | 7.06 | 6.80 | 1,000 | 0 | 0.0 |
05/11/2010 |
7.06
|
19,150 | 7.33 | 7.33 | 7.00 | 0 | 0 | 0 |
04/11/2010 |
7.00
|
11,120 | 6.86 | 7.06 | 6.86 | 0 | 0 | 0 |
03/11/2010 |
7.06
|
21,300 | 6.93 | 7.06 | 6.86 | 0 | 0 | 0 |
02/11/2010 |
7.06
|
8,850 | 7.13 | 7.13 | 6.93 | 0 | 0 | 0 |
01/11/2010 |
7.00
|
12,450 | 7.00 | 7.06 | 7.00 | 1,500 | 0 | 0.0 |
29/10/2010 |
7.19
|
16,780 | 7.00 | 7.19 | 7.00 | 0 | 0 | 0 |
28/10/2010 |
7.26
|
38,500 | 6.93 | 7.26 | 6.93 | 2,000 | 0 | 0.0 |
27/10/2010 |
7.13
|
18,350 | 7.39 | 7.59 | 7.13 | 0 | 0 | 0 |
26/10/2010 |
7.39
|
19,420 | 7.00 | 7.39 | 7.00 | 0 | 0 | 0 |
25/10/2010 |
7.06
|
24,520 | 6.93 | 7.19 | 6.93 | 1,200 | 0 | 0.0 |
22/10/2010 |
7.19
|
39,710 | 7.06 | 7.39 | 7.06 | 0 | 0 | 0 |
21/10/2010 |
7.26
|
15,800 | 7.06 | 7.39 | 7.06 | 0 | 0 | 0 |
20/10/2010 |
7.19
|
70,560 | 7.19 | 7.52 | 7.19 | 0 | 0 | 0 |
19/10/2010 |
7.46
|
39,770 | 7.72 | 7.72 | 7.39 | 0 | 0 | 0 |
18/10/2010 |
7.52
|
37,500 | 7.46 | 7.72 | 7.46 | 0 | 2,000 | -0.0 |
15/10/2010 |
7.52
|
25,850 | 7.59 | 7.72 | 7.52 | 0 | 0 | 0 |
14/10/2010 |
7.66
|
32,900 | 7.72 | 7.92 | 7.66 | 0 | 0 | 0 |
13/10/2010 |
7.79
|
22,070 | 7.59 | 7.79 | 7.59 | 0 | 0 | 0 |
12/10/2010 |
7.79
|
33,170 | 7.85 | 7.85 | 7.59 | 0 | 0 | 0 |
11/10/2010 |
7.79
|
21,650 | 7.72 | 7.92 | 7.72 | 0 | 380 | -0.0 |
08/10/2010 |
7.85
|
45,040 | 7.92 | 8.18 | 7.85 | 0 | 0 | 0 |
07/10/2010 |
8.12
|
24,850 | 8.18 | 8.25 | 7.92 | 0 | 100 | -0.0 |
06/10/2010 |
8.12
|
15,500 | 7.85 | 8.18 | 7.85 | 0 | 2,000 | -0.0 |
05/10/2010 |
7.92
|
58,500 | 7.39 | 7.92 | 7.39 | 0 | 0 | 0 |
04/10/2010 |
7.66
|
60,110 | 8.05 | 8.05 | 7.59 | 0 | 0 | 0 |
01/10/2010 |
7.99
|
26,660 | 8.32 | 8.32 | 7.99 | 0 | 0 | 0 |
30/09/2010 |
8.12
|
37,420 | 8.18 | 8.45 | 8.12 | 0 | 0 | 0 |
29/09/2010 |
8.32
|
29,700 | 8.38 | 8.38 | 8.18 | 0 | 1,580 | -0.0 |
28/09/2010 |
8.38
|
66,030 | 8.32 | 8.51 | 8.32 | 0 | 2,000 | -0.0 |
27/09/2010 |
8.32
|
63,500 | 8.51 | 8.51 | 8.32 | 300 | 2,000 | -0.0 |
24/09/2010 |
8.45
|
45,210 | 8.45 | 8.58 | 8.32 | 0 | 0 | 0 |
23/09/2010 |
8.32
|
61,720 | 8.25 | 8.51 | 8.25 | 0 | 0 | 0 |
22/09/2010 |
8.38
|
26,010 | 8.45 | 8.51 | 8.32 | 0 | 0 | 0 |
21/09/2010 |
8.45
|
37,100 | 8.58 | 8.58 | 8.32 | 0 | 0 | 0 |
20/09/2010 |
8.45
|
83,540 | 9.04 | 9.04 | 8.45 | 0 | 0 | 0 |
17/09/2010 |
8.78
|
83,500 | 8.45 | 8.78 | 8.38 | 0 | 0 | 0 |
16/09/2010 |
8.45
|
41,910 | 8.32 | 8.45 | 8.18 | 0 | 0 | 0 |
15/09/2010 |
8.38
|
48,970 | 8.32 | 8.51 | 8.32 | 0 | 0 | 0 |
14/09/2010 |
8.51
|
23,060 | 8.38 | 8.51 | 8.25 | 0 | 0 | 0 |
13/09/2010 |
8.38
|
55,490 | 8.58 | 8.58 | 8.18 | 0 | 0 | 0 |