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) |
-0.83 | -10.70% | 634,400 | -1,300 | -0.0 |
6.93
7.77
6.93
|
2 tháng
(2024-07-22) |
-3.57 | -34% | 1,119,000 | -9,825 | -0.1 |
6.93
10.50
6.93
|
3 tháng
(2024-06-20) |
-5.77 | -45.43% | 1,298,600 | -10,425 | -0.1 |
6.93
12.85
6.93
|
6 tháng
(2024-03-22) |
-6.07 | -46.69% | 2,075,800 | -35,225 | -0.4 |
6.93
14.65
6.93
|
12 tháng
(2023-09-25) |
-10.77 | -60.85% | 3,003,900 | -68,425 | -0.9 |
6.93
19.05
6.93
|
24 tháng
(2022-09-29) |
-7.97 | -53.49% | 9,099,500 | -184,891 | -3.5 |
6.93
25.70
6.93
|
36 tháng
(2021-10-04) |
-3.63 | -34.41% | 20,346,300 | 22,400 | 0.9 |
6.93
25.75
6.93
|
60 tháng
(2019-10-15) |
1.51 | 27.85% | 28,665,540 | 7,780 | 0.9 |
4.01
25.75
6.93
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
6.82
|
5,100 | 7.11 | 7.11 | 6.82 | 0 | 0 | 0 |
27/01/2011 |
7.11
|
2,260 | 6.97 | 7.11 | 6.82 | 0 | 0 | 0 |
26/01/2011 |
6.97
|
720 | 6.77 | 6.97 | 6.77 | 0 | 0 | 0 |
25/01/2011 |
6.77
|
5,610 | 7.02 | 7.02 | 6.77 | 0 | 0 | 0 |
24/01/2011 |
7.02
|
6,690 | 7.31 | 7.31 | 7.02 | 0 | 0 | 0 |
21/01/2011 |
7.31
|
20 | 7.45 | 7.45 | 7.11 | 0 | 0 | 0 |
20/01/2011 |
7.45
|
30 | 7.36 | 7.45 | 7.45 | 0 | 0 | 0 |
19/01/2011 |
7.36
|
2,260 | 7.31 | 7.45 | 7.11 | 0 | 0 | 0 |
18/01/2011 |
7.31
|
4,970 | 7.31 | 7.50 | 7.06 | 0 | 0 | 0 |
17/01/2011 |
7.31
|
3,550 | 7.31 | 7.45 | 7.31 | 0 | 0 | 0 |
14/01/2011 |
7.31
|
1,860 | 7.50 | 7.50 | 7.31 | 160 | 0 | 0.0 |
13/01/2011 |
7.50
|
2,460 | 7.40 | 7.50 | 7.50 | 0 | 0 | 0 |
12/01/2011 |
7.40
|
1,200 | 7.40 | 7.40 | 7.16 | 0 | 0 | 0 |
11/01/2011 |
7.40
|
570 | 7.65 | 7.65 | 7.40 | 70 | 0 | 0.0 |
10/01/2011 |
7.65
|
10 | 7.79 | 7.79 | 7.65 | 0 | 0 | 0 |
07/01/2011 |
7.79
|
20 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
06/01/2011 |
7.79
|
2,230 | 7.79 | 7.99 | 7.55 | 0 | 0 | 0 |
05/01/2011 |
7.79
|
2,500 | 7.65 | 7.79 | 7.79 | 2,500 | 0 | 0.0 |
04/01/2011 |
7.65
|
5,510 | 7.89 | 7.94 | 7.55 | 0 | 0 | 0 |
31/12/2010 |
7.89
|
10,730 | 8.23 | 8.23 | 7.89 | 0 | 0 | 0 |
30/12/2010 |
8.23
|
20,210 | 8.23 | 8.28 | 7.89 | 0 | 0 | 0 |
29/12/2010 |
8.23
|
37,000 | 8.09 | 8.38 | 8.09 | 2,000 | 0 | 0.0 |
28/12/2010 |
8.09
|
6,020 | 7.94 | 8.09 | 7.79 | 0 | 0 | 0 |
27/12/2010 |
7.94
|
10,140 | 7.75 | 7.99 | 7.50 | 0 | 0 | 0 |
24/12/2010 |
7.75
|
310 | 7.84 | 7.94 | 7.75 | 0 | 10 | -0.0 |
23/12/2010 |
7.84
|
3,500 | 7.99 | 7.99 | 7.65 | 0 | 0 | 0 |
22/12/2010 |
7.99
|
45,300 | 8.18 | 8.18 | 7.84 | 30,000 | 0 | 0.5 |
21/12/2010 |
8.18
|
19,330 | 7.94 | 8.18 | 7.65 | 12,270 | 0 | 0.2 |
20/12/2010 |
7.94
|
20,200 | 8.23 | 8.23 | 7.94 | 16,000 | 0 | 0.3 |
17/12/2010 |
8.23
|
10,770 | 8.18 | 8.57 | 7.99 | 2,600 | 50 | 0.0 |
16/12/2010 |
8.18
|
8,700 | 8.18 | 8.28 | 7.79 | 0 | 1,600 | -0.0 |
15/12/2010 |
8.18
|
18,380 | 8.57 | 8.67 | 8.18 | 1,200 | 0 | 0.0 |
14/12/2010 |
8.57
|
24,250 | 8.67 | 8.67 | 8.28 | 0 | 0 | 0 |
13/12/2010 |
8.67
|
59,350 | 8.28 | 8.67 | 8.48 | 0 | 0 | 0 |
10/12/2010 |
8.28
|
30,020 | 8.57 | 8.57 | 8.28 | 1,200 | 0 | 0.0 |
09/12/2010 |
8.57
|
22,480 | 8.57 | 8.62 | 8.53 | 0 | 0 | 0 |
08/12/2010 |
8.57
|
50,800 | 8.18 | 8.57 | 8.28 | 3,000 | 200 | 0.0 |
07/12/2010 |
8.18
|
20,300 | 7.79 | 8.18 | 8.18 | 0 | 0 | 0 |
06/12/2010 |
7.79
|
74,590 | 7.45 | 7.79 | 7.60 | 800 | 0 | 0.0 |
03/12/2010 |
7.45
|
12,340 | 7.40 | 7.60 | 7.31 | 0 | 0 | 0 |
02/12/2010 |
7.40
|
8,920 | 7.16 | 7.40 | 6.97 | 0 | 0 | 0 |
01/12/2010 |
7.16
|
31,060 | 7.16 | 7.50 | 7.16 | 14,000 | 0 | 0.2 |
30/11/2010 |
7.16
|
12,120 | 6.87 | 7.21 | 7.02 | 0 | 0 | 0 |
29/11/2010 |
6.87
|
20,170 | 7.16 | 7.16 | 6.82 | 0 | 0 | 0 |
26/11/2010 |
7.16
|
4,070 | 7.16 | 7.26 | 6.92 | 0 | 0 | 0 |
25/11/2010 |
7.16
|
49,740 | 7.40 | 7.40 | 7.06 | 0 | 0 | 0 |
24/11/2010 |
7.40
|
68,780 | 7.40 | 7.45 | 7.06 | 0 | 0 | 0 |
23/11/2010 |
7.40
|
30,570 | 7.31 | 7.55 | 7.06 | 0 | 0 | 0 |
22/11/2010 |
7.31
|
16,180 | 7.36 | 7.40 | 7.26 | 10,900 | 0 | 0.2 |
19/11/2010 |
7.36
|
27,170 | 7.02 | 7.36 | 7.06 | 1,000 | 0 | 0.0 |
18/11/2010 |
7.02
|
25,250 | 6.72 | 7.02 | 6.82 | 0 | 0 | 0 |
17/11/2010 |
6.72
|
52,170 | 6.48 | 6.77 | 6.58 | 0 | 0 | 0 |
16/11/2010 |
6.48
|
15,130 | 6.82 | 6.82 | 6.48 | 0 | 0 | 0 |
15/11/2010 |
6.82
|
15,770 | 6.53 | 6.82 | 6.28 | 350 | 0 | 0.0 |
12/11/2010 |
6.53
|
52,890 | 6.82 | 7.16 | 6.53 | 1,000 | 0 | 0.0 |
11/11/2010 |
6.82
|
4,720 | 7.06 | 7.06 | 6.82 | 0 | 0 | 0 |
10/11/2010 |
7.06
|
9,340 | 6.97 | 7.06 | 6.77 | 0 | 0 | 0 |
09/11/2010 |
6.97
|
43,810 | 7.31 | 7.31 | 6.97 | 0 | 0 | 0 |
08/11/2010 |
7.31
|
850 | 7.45 | 7.70 | 7.31 | 0 | 0 | 0 |
05/11/2010 |
7.45
|
37,950 | 7.40 | 7.45 | 7.11 | 2,000 | 0 | 0.0 |
04/11/2010 |
7.40
|
39,870 | 7.65 | 7.89 | 7.31 | 0 | 0 | 0 |
03/11/2010 |
7.65
|
15,690 | 8.04 | 8.04 | 7.65 | 0 | 0 | 0 |
02/11/2010 |
8.04
|
29,850 | 8.43 | 8.43 | 8.04 | 0 | 0 | 0 |
01/11/2010 |
8.43
|
9,170 | 8.72 | 8.72 | 8.38 | 0 | 0 | 0 |
29/10/2010 |
8.72
|
30,400 | 8.38 | 8.72 | 8.38 | 6,200 | 0 | 0.1 |
28/10/2010 |
8.38
|
45,000 | 8.77 | 8.77 | 8.38 | 0 | 0 | 0 |
27/10/2010 |
8.77
|
29,580 | 9.01 | 9.01 | 8.77 | 0 | 0 | 0 |
26/10/2010 |
9.01
|
1,760 | 9.11 | 9.35 | 8.77 | 0 | 290 | -0.0 |
25/10/2010 |
9.11
|
10,600 | 9.11 | 9.26 | 8.77 | 0 | 0 | 0 |
22/10/2010 |
9.11
|
29,540 | 9.11 | 9.11 | 8.82 | 0 | 0 | 0 |
21/10/2010 |
9.11
|
15,940 | 8.77 | 9.21 | 8.48 | 0 | 0 | 0 |
20/10/2010 |
8.77
|
18,350 | 9.16 | 9.16 | 8.77 | 2,000 | 0 | 0.0 |
19/10/2010 |
9.16
|
7,300 | 9.50 | 9.50 | 9.16 | 200 | 0 | 0.0 |
18/10/2010 |
9.50
|
11,310 | 9.50 | 9.50 | 9.21 | 1,000 | 0 | 0.0 |
15/10/2010 |
9.50
|
21,420 | 9.65 | 9.65 | 9.26 | 1,700 | 0 | 0.0 |
14/10/2010 |
9.65
|
10,000 | 9.55 | 9.74 | 9.50 | 0 | 130 | -0.0 |
13/10/2010 |
9.55
|
18,920 | 9.11 | 9.55 | 8.96 | 1,000 | 0 | 0.0 |
12/10/2010 |
9.11
|
10,890 | 9.45 | 9.45 | 9.11 | 0 | 0 | 0 |
11/10/2010 |
9.45
|
14,260 | 9.26 | 9.45 | 9.21 | 200 | 0 | 0.0 |
08/10/2010 |
9.26
|
157,930 | 9.69 | 9.69 | 9.26 | 230 | 0 | 0.0 |
07/10/2010 |
9.69
|
43,830 | 10.18 | 10.23 | 9.69 | 430 | 2,920 | -0.0 |
06/10/2010 |
10.18
|
8,260 | 10.28 | 10.38 | 10.04 | 50 | 3,000 | -0.1 |
05/10/2010 |
10.28
|
11,890 | 10.57 | 10.57 | 10.08 | 0 | 0 | 0 |
04/10/2010 |
10.57
|
16,760 | 10.62 | 10.81 | 10.13 | 100 | 0 | 0.0 |
01/10/2010 |
10.62
|
17,660 | 11.11 | 11.11 | 10.62 | 200 | 0 | 0.0 |
30/09/2010 |
11.11
|
26,890 | 11.16 | 11.20 | 11.06 | 0 | 0 | 0 |
29/09/2010 |
11.16
|
108,410 | 10.91 | 11.20 | 10.77 | 3,050 | 0 | 0.1 |
28/09/2010 |
10.91
|
35,810 | 11.45 | 11.45 | 10.91 | 0 | 0 | 0 |
27/09/2010 |
11.45
|
28,160 | 11.01 | 11.45 | 10.96 | 490 | 0 | 0.0 |
24/09/2010 |
11.01
|
15,000 | 10.81 | 11.01 | 10.81 | 0 | 0 | 0 |
23/09/2010 |
10.81
|
18,620 | 11.06 | 11.06 | 10.62 | 0 | 0 | 0 |
22/09/2010 |
11.06
|
108,580 | 11.11 | 11.11 | 10.57 | 1,000 | 0 | 0.0 |
21/09/2010 |
11.11
|
11,050 | 11.40 | 11.40 | 11.11 | 0 | 0 | 0 |
20/09/2010 |
11.40
|
11,610 | 11.45 | 11.55 | 11.20 | 0 | 0 | 0 |
17/09/2010 |
11.45
|
30,750 | 11.74 | 11.79 | 11.20 | 0 | 0 | 0 |
16/09/2010 |
11.74
|
16,640 | 11.79 | 11.79 | 11.25 | 0 | 0 | 0 |
15/09/2010 |
11.79
|
21,940 | 11.79 | 11.79 | 11.25 | 1,000 | 20 | 0.0 |
14/09/2010 |
11.79
|
27,140 | 11.89 | 12.03 | 11.30 | 0 | 0 | 0 |
13/09/2010 |
11.89
|
31,410 | 12.08 | 12.37 | 11.50 | 1,000 | 0 | 0.0 |
10/09/2010 |
12.08
|
31,990 | 12.18 | 12.18 | 11.59 | 110 | 0 | 0.0 |