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) |
-0.20 | -2.82% | 1,164,600 | 34,689 | 0.2 |
6.80
7.30
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,742,300 | 34,997 | 0.2 |
6.70
7.30
6.90
|
3 tháng
(2024-06-24) |
-1.31 | -15.98% | 5,416,000 | 115,342 | 0.8 |
6.70
8.21
6.90
|
6 tháng
(2024-03-25) |
-1.22 | -15.04% | 9,159,800 | 258,142 | 2.1 |
6.70
8.67
6.90
|
12 tháng
(2023-09-26) |
-1.68 | -19.56% | 13,763,800 | 757,542 | 6.8 |
6.70
9.13
6.90
|
24 tháng
(2022-10-03) |
-1.24 | -15.24% | 53,851,562 | 1,650,944 | 15.0 |
4.87
9.95
6.90
|
36 tháng
(2021-10-06) |
-9.07 | -56.80% | 183,936,754 | 2,102,337 | 19.9 |
4.87
16.58
6.90
|
60 tháng
(2019-10-17) |
1.55 | 28.89% | 242,911,124 | 1,520,227 | 16.9 |
4.58
16.58
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
6.51
|
24,000 | 6.51 | 6.67 | 6.36 | 0 | 0 | 0 |
09/02/2011 |
6.51
|
69,200 | 6.41 | 6.72 | 6.51 | 0 | 0 | 0 |
08/02/2011 |
6.41
|
22,200 | 6.41 | 6.57 | 6.41 | 0 | 0 | 0 |
28/01/2011 |
6.41
|
22,000 | 6.36 | 6.57 | 6.31 | 300 | 0 | 0.0 |
27/01/2011 |
6.36
|
18,900 | 6.31 | 6.41 | 6.31 | 0 | 0 | 0 |
26/01/2011 |
6.31
|
39,300 | 6.21 | 6.36 | 6.16 | 100 | 0 | 0.0 |
25/01/2011 |
6.21
|
61,900 | 6.31 | 6.41 | 6.16 | 300 | 0 | 0.0 |
24/01/2011 |
6.31
|
45,600 | 6.51 | 6.51 | 6.26 | 300 | 0 | 0.0 |
21/01/2011 |
6.51
|
78,900 | 6.57 | 6.62 | 6.46 | 5,000 | 0 | 0.1 |
20/01/2011 |
6.57
|
37,500 | 6.62 | 6.67 | 6.57 | 0 | 0 | 0 |
19/01/2011 |
6.62
|
26,100 | 6.62 | 6.67 | 6.57 | 0 | 0 | 0 |
18/01/2011 |
6.62
|
67,500 | 6.72 | 6.77 | 6.57 | 0 | 0 | 0 |
17/01/2011 |
6.72
|
91,100 | 6.62 | 6.82 | 6.67 | 0 | 0 | 0 |
14/01/2011 |
6.62
|
41,700 | 6.57 | 6.67 | 6.57 | 0 | 0 | 0 |
13/01/2011 |
6.57
|
27,800 | 6.57 | 6.67 | 6.46 | 0 | 0 | 0 |
12/01/2011 |
6.57
|
32,200 | 6.46 | 6.67 | 6.46 | 0 | 0 | 0 |
11/01/2011 |
6.46
|
59,600 | 6.57 | 6.77 | 6.41 | 0 | 0 | 0 |
10/01/2011 |
6.57
|
65,700 | 6.77 | 6.82 | 6.51 | 0 | 0 | 0 |
07/01/2011 |
6.77
|
152,000 | 6.82 | 6.92 | 6.67 | 0 | 0 | 0 |
06/01/2011 |
6.82
|
40,900 | 6.87 | 6.98 | 6.67 | 0 | 0 | 0 |
05/01/2011 |
6.87
|
49,600 | 6.98 | 7.03 | 6.77 | 0 | 0 | 0 |
04/01/2011 |
6.98
|
45,800 | 7.08 | 7.13 | 6.98 | 0 | 0 | 0 |
31/12/2010 |
7.08
|
47,900 | 6.98 | 7.18 | 7.03 | 5,500 | 0 | 0.1 |
30/12/2010 |
6.98
|
75,200 | 7.13 | 7.23 | 6.92 | 0 | 0 | 0 |
29/12/2010 |
7.13
|
67,700 | 7.13 | 7.28 | 7.03 | 0 | 0 | 0 |
28/12/2010 |
7.13
|
286,800 | 7.03 | 7.28 | 7.08 | 0 | 0 | 0 |
27/12/2010 |
7.03
|
193,300 | 6.98 | 7.33 | 6.92 | 0 | 0 | 0 |
24/12/2010 |
6.98
|
115,700 | 6.92 | 7.08 | 6.77 | 0 | 0 | 0 |
23/12/2010 |
6.92
|
74,400 | 7.08 | 7.18 | 6.82 | 0 | 0 | 0 |
22/12/2010 |
7.08
|
107,600 | 7.08 | 7.33 | 6.98 | 0 | 0 | 0 |
21/12/2010 |
7.08
|
160,400 | 7.23 | 7.33 | 6.92 | 0 | 5,000 | -0.1 |
20/12/2010 |
7.23
|
269,600 | 7.49 | 7.49 | 7.13 | 0 | 0 | 0 |
17/12/2010 |
7.49
|
109,600 | 7.13 | 7.54 | 7.08 | 300 | 0 | 0.0 |
16/12/2010 |
7.13
|
116,200 | 7.39 | 7.39 | 6.98 | 0 | 0 | 0 |
15/12/2010 |
7.39
|
382,300 | 7.69 | 7.75 | 7.28 | 1,500 | 0 | 0.0 |
14/12/2010 |
7.69
|
407,300 | 7.95 | 8.21 | 7.44 | 0 | 0 | 0 |
13/12/2010 |
7.95
|
418,700 | 7.64 | 7.95 | 7.85 | 0 | 2,000 | -0.0 |
10/12/2010 |
7.64
|
372,700 | 7.33 | 7.64 | 7.03 | 0 | 2,000 | -0.0 |
09/12/2010 |
7.33
|
207,500 | 7.23 | 7.59 | 6.92 | 0 | 0 | 0 |
08/12/2010 |
7.23
|
310,600 | 7.69 | 7.69 | 7.23 | 4,500 | 0 | 0.1 |
07/12/2010 |
7.69
|
422,200 | 8.05 | 8.10 | 7.69 | 3,000 | 0 | 0.0 |
06/12/2010 |
8.05
|
238,800 | 7.90 | 8.41 | 7.64 | 2,500 | 0 | 0.0 |
03/12/2010 |
7.90
|
225,900 | 7.75 | 7.90 | 7.75 | 0 | 0 | 0 |
02/12/2010 |
7.75
|
582,200 | 7.44 | 7.80 | 7.13 | 0 | 0 | 0 |
01/12/2010 |
7.44
|
429,800 | 7.59 | 8.10 | 7.18 | 500 | 0 | 0.0 |
30/11/2010 |
7.59
|
80,500 | 7.28 | 7.59 | 7.44 | 0 | 0 | 0 |
29/11/2010 |
7.28
|
148,000 | 6.87 | 7.28 | 6.57 | 0 | 0 | 0 |
26/11/2010 |
6.87
|
252,600 | 6.57 | 6.87 | 6.67 | 0 | 0 | 0 |
25/11/2010 |
6.57
|
298,100 | 6.26 | 6.57 | 6.26 | 0 | 0 | 0 |
24/11/2010 |
6.26
|
62,000 | 6.10 | 6.31 | 6.00 | 0 | 0 | 0 |
23/11/2010 |
6.10
|
73,200 | 6.00 | 6.31 | 6.10 | 0 | 0 | 0 |
22/11/2010 |
6.00
|
18,400 | 6.00 | 6.00 | 5.85 | 2,000 | 0 | 0.0 |
19/11/2010 |
6.00
|
76,000 | 6.31 | 6.31 | 6.00 | 0 | 0 | 0 |
18/11/2010 |
6.31
|
265,700 | 6.10 | 6.46 | 6.26 | 0 | 0 | 0 |
17/11/2010 |
6.10
|
40,300 | 6.26 | 6.51 | 6.10 | 0 | 0 | 0 |
16/11/2010 |
6.26
|
81,300 | 6.41 | 6.41 | 6.10 | 0 | 0 | 0 |
15/11/2010 |
6.41
|
39,700 | 6.87 | 7.08 | 6.31 | 0 | 0 | 0 |
12/11/2010 |
6.87
|
76,400 | 6.98 | 6.98 | 6.57 | 0 | 0 | 0 |
11/11/2010 |
6.98
|
49,800 | 7.23 | 7.23 | 6.98 | 0 | 0 | 0 |
10/11/2010 |
7.23
|
24,800 | 7.08 | 7.28 | 7.18 | 0 | 0 | 0 |
09/11/2010 |
7.08
|
39,400 | 7.44 | 7.44 | 7.03 | 0 | 0 | 0 |
08/11/2010 |
7.44
|
53,400 | 7.49 | 7.64 | 7.33 | 0 | 0 | 0 |
05/11/2010 |
7.49
|
111,200 | 7.13 | 7.49 | 7.28 | 0 | 0 | 0 |
04/11/2010 |
7.13
|
34,600 | 6.92 | 7.23 | 6.87 | 0 | 0 | 0 |
03/11/2010 |
6.92
|
46,900 | 7.18 | 7.18 | 6.87 | 0 | 0 | 0 |
02/11/2010 |
7.18
|
46,800 | 7.39 | 7.39 | 7.13 | 0 | 0 | 0 |
01/11/2010 |
7.39
|
27,500 | 7.54 | 7.59 | 7.39 | 0 | 0 | 0 |
29/10/2010 |
7.54
|
37,500 | 7.54 | 7.69 | 7.49 | 0 | 0 | 0 |
28/10/2010 |
7.54
|
13,100 | 7.69 | 7.90 | 7.49 | 0 | 0 | 0 |
27/10/2010 |
7.69
|
20,300 | 7.90 | 8.10 | 7.69 | 0 | 0 | 0 |
26/10/2010 |
7.90
|
70,200 | 7.49 | 7.90 | 7.69 | 0 | 0 | 0 |
25/10/2010 |
7.49
|
34,600 | 7.49 | 7.54 | 7.18 | 0 | 0 | 0 |
22/10/2010 |
7.49
|
18,000 | 7.59 | 7.69 | 7.23 | 0 | 0 | 0 |
21/10/2010 |
7.59
|
28,300 | 7.64 | 8.16 | 7.59 | 0 | 0 | 0 |
20/10/2010 |
7.64
|
85,800 | 8.16 | 8.16 | 7.64 | 0 | 0 | 0 |
19/10/2010 |
8.16
|
50,500 | 8.36 | 8.41 | 8.10 | 0 | 0 | 0 |
18/10/2010 |
8.36
|
26,300 | 8.46 | 8.67 | 8.21 | 0 | 0 | 0 |
15/10/2010 |
8.46
|
27,900 | 8.67 | 8.67 | 8.46 | 1,300 | 0 | 0.0 |
14/10/2010 |
8.67
|
18,300 | 8.62 | 8.72 | 8.62 | 0 | 0 | 0 |
13/10/2010 |
8.62
|
17,500 | 8.57 | 8.82 | 8.62 | 0 | 0 | 0 |
12/10/2010 |
8.57
|
34,800 | 8.77 | 8.82 | 8.57 | 0 | 0 | 0 |
11/10/2010 |
8.77
|
12,900 | 8.87 | 8.98 | 8.77 | 0 | 0 | 0 |
08/10/2010 |
8.87
|
47,400 | 8.98 | 9.13 | 8.82 | 1,000 | 0 | 0.0 |
07/10/2010 |
8.98
|
35,200 | 9.34 | 9.39 | 8.98 | 0 | 0 | 0 |
06/10/2010 |
9.34
|
61,700 | 9.03 | 9.34 | 8.93 | 0 | 0 | 0 |
05/10/2010 |
9.03
|
35,700 | 8.82 | 9.03 | 8.72 | 0 | 0 | 0 |
04/10/2010 |
8.82
|
174,100 | 9.39 | 9.39 | 8.82 | 0 | 0 | 0 |
01/10/2010 |
9.39
|
27,100 | 9.34 | 9.69 | 9.34 | 0 | 0 | 0 |
30/09/2010 |
9.34
|
68,300 | 9.44 | 9.54 | 9.28 | 0 | 0 | 0 |
29/09/2010 |
9.44
|
80,300 | 9.90 | 9.90 | 9.44 | 3,000 | 0 | 0.1 |
28/09/2010 |
9.90
|
59,800 | 9.85 | 10.10 | 9.23 | 0 | 0 | 0 |
27/09/2010 |
9.85
|
51,600 | 9.80 | 10.00 | 9.75 | 0 | 0 | 0 |
24/09/2010 |
9.80
|
45,900 | 9.85 | 10.10 | 9.75 | 0 | 0 | 0 |
23/09/2010 |
9.85
|
107,100 | 10.00 | 10.00 | 9.59 | 0 | 0 | 0 |
22/09/2010 |
10.00
|
49,800 | 10.05 | 10.26 | 9.95 | 0 | 0 | 0 |
21/09/2010 |
10.05
|
90,600 | 10.41 | 10.57 | 10.00 | 0 | 0 | 0 |
20/09/2010 |
10.41
|
311,500 | 9.95 | 10.52 | 10.26 | 0 | 0 | 0 |
17/09/2010 |
9.95
|
126,800 | 9.28 | 9.95 | 9.64 | 0 | 0 | 0 |
16/09/2010 |
9.28
|
45,100 | 9.34 | 9.49 | 9.28 | 0 | 0 | 0 |
15/09/2010 |
9.34
|
86,800 | 9.75 | 9.75 | 9.18 | 0 | 0 | 0 |