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 | 0% | 100 | 0 | 0 |
9.90
9.90
9.90
|
2 tháng
(2024-07-22) |
-2.10 | -17.50% | 800 | 0 | 0 |
9.90
12
9.90
|
3 tháng
(2024-06-21) |
-3.60 | -26.67% | 1,400 | 0 | 0 |
9.90
13.50
9.90
|
6 tháng
(2024-03-25) |
-4.97 | -33.42% | 12,431 | 312 | 0.0 |
9.90
15.75
9.90
|
12 tháng
(2023-09-25) |
-3.80 | -27.71% | 140,211 | 258,183 | 3.4 |
8.51
20.25
9.90
|
24 tháng
(2022-09-30) |
-11.78 | -54.35% | 194,856 | -2,742,207 | -56.7 |
8.51
21.68
9.90
|
36 tháng
(2021-10-05) |
-7.32 | -42.52% | 476,836 | -5,711,087 | -116.0 |
8.51
25.25
9.90
|
60 tháng
(2019-10-16) |
0.86 | 9.53% | 716,155 | -5,536,555 | -114.0 |
4.15
25.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/05/2011 |
4.23
|
4,600 | 4.23 | 4.31 | 4.23 | 0 | 0 | 0 |
16/05/2011 |
4.48
|
2,400 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
13/05/2011 |
4.81
|
1,600 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
12/05/2011 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
11/05/2011 |
4.98
|
100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
10/05/2011 |
4.89
|
700 | 4.81 | 4.89 | 4.81 | 0 | 0 | 0 |
09/05/2011 |
4.89
|
100 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
06/05/2011 |
4.98
|
4,000 | 5.14 | 5.14 | 4.73 | 0 | 0 | 0 |
05/05/2011 |
4.98
|
300 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
04/05/2011 |
5.14
|
1,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
29/04/2011 |
4.89
|
8,300 | 4.89 | 4.89 | 4.64 | 0 | 0 | 0 |
28/04/2011 |
4.89
|
2,600 | 4.89 | 4.89 | 4.56 | 0 | 0 | 0 |
27/04/2011 |
4.64
|
1,600 | 4.89 | 4.89 | 4.64 | 0 | 0 | 0 |
26/04/2011 |
4.98
|
1,100 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
25/04/2011 |
4.89
|
1,800 | 4.73 | 4.98 | 4.73 | 0 | 0 | 0 |
22/04/2011 |
4.98
|
6,800 | 5.14 | 5.14 | 4.98 | 0 | 0 | 0 |
21/04/2011 |
5.31
|
600 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
20/04/2011 |
5.14
|
9,500 | 5.56 | 5.56 | 5.14 | 100 | 0 | 0.0 |
19/04/2011 |
5.47
|
200 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
18/04/2011 |
5.22
|
6,900 | 5.14 | 5.80 | 5.14 | 0 | 0 | 0 |
15/04/2011 |
5.56
|
1,500 | 5.56 | 5.56 | 5.39 | 0 | 0 | 0 |
14/04/2011 |
5.31
|
2,000 | 5.39 | 5.72 | 5.31 | 0 | 1,300 | -0.0 |
13/04/2011 |
5.56
|
2,800 | 5.47 | 5.56 | 5.47 | 0 | 0 | 0 |
08/04/2011 |
5.80
|
9,300 | 5.80 | 5.80 | 5.80 | 0 | 7,300 | -0.1 |
07/04/2011 |
5.80
|
21,600 | 6.22 | 6.22 | 5.80 | 8,800 | 20,600 | -0.1 |
06/04/2011 |
6.14
|
1,000 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
05/04/2011 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
04/04/2011 |
6.05
|
3,200 | 5.89 | 6.05 | 5.89 | 200 | 0 | 0.0 |
01/04/2011 |
5.89
|
6,200 | 6.30 | 6.30 | 5.89 | 0 | 0 | 0 |
31/03/2011 |
6.30
|
3,000 | 6.30 | 6.30 | 6.30 | 2,900 | 2,900 | 0 |
30/03/2011 |
6.05
|
1,400 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
29/03/2011 |
6.39
|
30,400 | 6.30 | 6.47 | 5.97 | 30,000 | 0 | 0.2 |
28/03/2011 |
6.22
|
2,100 | 6.14 | 6.22 | 5.80 | 0 | 0 | 0 |
25/03/2011 |
6.05
|
13,000 | 6.05 | 6.14 | 6.05 | 0 | 0 | 0 |
24/03/2011 |
6.47
|
100 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
23/03/2011 |
6.30
|
1,800 | 6.22 | 6.55 | 6.22 | 1,500 | 0 | 0.0 |
22/03/2011 |
6.30
|
1,000 | 6.80 | 6.88 | 6.30 | 0 | 0 | 0 |
21/03/2011 |
6.47
|
27,700 | 6.47 | 6.47 | 6.05 | 14,200 | 0 | 0.1 |
18/03/2011 |
6.22
|
4,200 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
17/03/2011 |
6.05
|
100 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
16/03/2011 |
6.30
|
2,700 | 6.14 | 6.30 | 5.80 | 0 | 0 | 0 |
15/03/2011 |
6.05
|
1,000 | 6.22 | 6.22 | 6.05 | 0 | 0 | 0 |
14/03/2011 |
6.05
|
4,400 | 6.55 | 6.55 | 6.05 | 0 | 0 | 0 |
11/03/2011 |
6.22
|
32,200 | 6.22 | 6.22 | 6.22 | 24,000 | 0 | 0.2 |
10/03/2011 |
5.89
|
3,500 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
09/03/2011 |
5.56
|
4,700 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
08/03/2011 |
5.80
|
17,000 | 5.97 | 6.05 | 5.72 | 0 | 8,400 | -0.1 |
07/03/2011 |
5.97
|
4,500 | 5.72 | 5.97 | 5.72 | 0 | 0 | 0 |
04/03/2011 |
5.72
|
1,500 | 6.05 | 6.14 | 5.56 | 0 | 0 | 0 |
03/03/2011 |
5.72
|
5,400 | 6.05 | 6.05 | 5.72 | 0 | 2,300 | -0.0 |
02/03/2011 |
6.14
|
10,200 | 6.30 | 6.30 | 6.14 | 0 | 0 | 0 |
01/03/2011 |
6.55
|
9,200 | 6.30 | 6.55 | 6.30 | 0 | 0 | 0 |
28/02/2011 |
6.47
|
4,500 | 6.80 | 6.80 | 6.47 | 0 | 0 | 0 |
25/02/2011 |
6.72
|
10,400 | 6.88 | 6.88 | 6.55 | 0 | 9,300 | -0.1 |
24/02/2011 |
6.63
|
20,300 | 6.88 | 6.88 | 6.47 | 0 | 0 | 0 |
23/02/2011 |
6.63
|
10,000 | 6.97 | 6.97 | 6.63 | 0 | 0 | 0 |
22/02/2011 |
6.55
|
22,000 | 6.72 | 6.72 | 6.55 | 0 | 0 | 0 |
21/02/2011 |
6.80
|
9,600 | 7.13 | 7.13 | 6.80 | 0 | 0 | 0 |
18/02/2011 |
7.21
|
14,700 | 7.55 | 7.55 | 7.21 | 0 | 0 | 0 |
17/02/2011 |
7.63
|
6,200 | 7.55 | 7.71 | 7.46 | 0 | 0 | 0 |
16/02/2011 |
7.88
|
800 | 8.13 | 8.13 | 7.55 | 0 | 0 | 0 |
15/02/2011 |
8.21
|
3,500 | 7.71 | 8.21 | 7.63 | 0 | 0 | 0 |
14/02/2011 |
8.29
|
10,700 | 8.04 | 8.29 | 7.88 | 0 | 0 | 0 |
11/02/2011 |
8.21
|
2,300 | 8.21 | 8.21 | 8.13 | 0 | 0 | 0 |
10/02/2011 |
7.96
|
5,700 | 8.04 | 8.04 | 7.96 | 0 | 0 | 0 |
09/02/2011 |
8.13
|
9,100 | 8.46 | 8.46 | 8.13 | 0 | 0 | 0 |
08/02/2011 |
8.62
|
20,300 | 8.46 | 8.71 | 8.46 | 20,000 | 0 | 0.2 |
28/01/2011 |
8.29
|
16,500 | 8.46 | 8.54 | 8.04 | 0 | 0 | 0 |
27/01/2011 |
8.21
|
17,000 | 8.46 | 8.46 | 8.13 | 0 | 0 | 0 |
26/01/2011 |
8.46
|
20,200 | 8.96 | 9.12 | 8.46 | 6,000 | 0 | 0.1 |
25/01/2011 |
8.46
|
10,900 | 8.79 | 8.96 | 8.38 | 0 | 0 | 0 |
24/01/2011 |
8.29
|
14,800 | 8.46 | 8.54 | 8.21 | 0 | 0 | 0 |
21/01/2011 |
8.04
|
57,400 | 7.96 | 8.04 | 7.96 | 0 | 0 | 0 |
20/01/2011 |
7.55
|
9,500 | 7.46 | 7.79 | 7.46 | 0 | 0 | 0 |
19/01/2011 |
7.55
|
13,600 | 7.96 | 8.04 | 7.55 | 100 | 0 | 0.0 |
18/01/2011 |
7.79
|
42,900 | 8.38 | 8.38 | 7.71 | 0 | 0 | 0 |
17/01/2011 |
8.21
|
12,600 | 8.38 | 8.38 | 8.21 | 0 | 0 | 0 |
14/01/2011 |
7.96
|
9,000 | 8.21 | 8.21 | 7.79 | 0 | 0 | 0 |
13/01/2011 |
8.29
|
15,900 | 8.21 | 8.29 | 8.13 | 100 | 0 | 0.0 |
12/01/2011 |
7.79
|
12,500 | 7.38 | 7.79 | 7.38 | 0 | 0 | 0 |
11/01/2011 |
7.30
|
46,600 | 7.71 | 7.71 | 7.30 | 0 | 0 | 0 |
10/01/2011 |
7.71
|
29,700 | 8.13 | 8.21 | 7.71 | 0 | 0 | 0 |
07/01/2011 |
8.13
|
8,900 | 8.38 | 8.38 | 8.13 | 0 | 0 | 0 |
06/01/2011 |
7.96
|
34,100 | 8.29 | 8.54 | 7.96 | 0 | 0 | 0 |
05/01/2011 |
8.54
|
32,400 | 8.62 | 8.62 | 8.54 | 100 | 20,000 | -0.2 |
04/01/2011 |
8.87
|
47,300 | 9.54 | 9.95 | 8.87 | 0 | 52,300 | -0.6 |
31/12/2010 |
9.45
|
13,800 | 9.62 | 9.62 | 9.45 | 90,000 | 0 | 1.2 |
30/12/2010 |
9.70
|
143,000 | 10.37 | 10.45 | 9.37 | 96,000 | 0 | 1.2 |
29/12/2010 |
9.37
|
192,300 | 9.79 | 10.37 | 9.12 | 120,000 | 0 | 1.5 |
28/12/2010 |
9.54
|
140,100 | 10.70 | 10.70 | 9.37 | 30,000 | 0 | 0.4 |
27/12/2010 |
9.70
|
24,500 | 10.78 | 10.78 | 9.70 | 0 | 0 | 0 |
24/12/2010 |
9.95
|
79,800 | 9.79 | 10.70 | 9.79 | 69,000 | 0 | 0.9 |
23/12/2010 |
9.54
|
37,100 | 10.37 | 10.45 | 9.20 | 10,000 | 0 | 0.1 |
22/12/2010 |
9.79
|
136,100 | 9.79 | 9.79 | 9.62 | 77,300 | 0 | 0.9 |
21/12/2010 |
9.20
|
174,500 | 9.12 | 9.20 | 8.87 | 62,500 | 0 | 0.7 |
20/12/2010 |
8.71
|
32,100 | 7.88 | 8.71 | 7.88 | 26,200 | 0 | 0.3 |
17/12/2010 |
8.38
|
55,300 | 8.04 | 8.38 | 8.04 | 7,800 | 0 | 0.1 |
16/12/2010 |
8.04
|
25,500 | 8.21 | 8.21 | 7.79 | 0 | 1,000 | -0.0 |
15/12/2010 |
8.46
|
77,800 | 8.62 | 8.71 | 8.04 | 30,000 | 9,200 | 0.2 |
14/12/2010 |
8.21
|
44,800 | 8.38 | 8.38 | 7.88 | 0 | 0 | 0 |