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 | -4% | 73,100 | 0 | 0 |
4.10
5.20
4.80
|
2 tháng
(2024-07-22) |
1.10 | 29.73% | 187,500 | 0 | 0 |
3.30
5.20
4.80
|
3 tháng
(2024-06-24) |
0.30 | 6.67% | 326,300 | 0 | 0 |
3.30
5.20
4.80
|
6 tháng
(2024-03-25) |
1.70 | 54.84% | 1,056,100 | -1,800 | -0.0 |
2.70
5.80
4.80
|
12 tháng
(2023-09-26) |
1.50 | 45.45% | 1,876,400 | -1,000 | -0.0 |
2.70
5.80
4.80
|
24 tháng
(2022-10-03) |
0.10 | 2.13% | 2,926,648 | -500 | -0.0 |
2.70
5.80
4.80
|
36 tháng
(2021-10-06) |
-5.40 | -52.94% | 7,250,593 | 2,600 | 0.0 |
2.70
13.20
4.80
|
60 tháng
(2019-10-17) |
2.50 | 108.70% | 8,796,829 | 4,600 | 0.0 |
2.20
13.20
4.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/01/2011 |
8.40
|
56,600 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
07/01/2011 |
8.80
|
48,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
06/01/2011 |
8.90
|
16,600 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
05/01/2011 |
8.80
|
49,000 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
04/01/2011 |
9.10
|
12,500 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
31/12/2010 |
9.10
|
64,700 | 9 | 9.20 | 9 | 0 | 0 | 0 |
30/12/2010 |
9
|
55,700 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
29/12/2010 |
9.20
|
28,200 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
28/12/2010 |
9.50
|
148,000 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 |
27/12/2010 |
9.10
|
29,500 | 9 | 9.30 | 9 | 0 | 0 | 0 |
24/12/2010 |
9
|
84,100 | 9.20 | 9.50 | 8.90 | 0 | 0 | 0 |
23/12/2010 |
9.20
|
154,500 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
22/12/2010 |
9.60
|
99,300 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
21/12/2010 |
9.50
|
66,900 | 9.70 | 9.90 | 9.40 | 0 | 0 | 0 |
20/12/2010 |
9.70
|
86,300 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 |
17/12/2010 |
10.20
|
106,400 | 9.60 | 10.20 | 9.60 | 0 | 0 | 0 |
16/12/2010 |
9.60
|
187,700 | 10.10 | 10.20 | 9.60 | 0 | 0 | 0 |
15/12/2010 |
10.10
|
153,500 | 10.30 | 10.70 | 9.90 | 0 | 0 | 0 |
14/12/2010 |
10.30
|
283,500 | 11 | 11.60 | 10.30 | 0 | 0 | 0 |
13/12/2010 |
11
|
243,000 | 10.50 | 11 | 10.60 | 0 | 0 | 0 |
10/12/2010 |
10.50
|
228,900 | 10 | 10.50 | 9.90 | 0 | 0 | 0 |
09/12/2010 |
10
|
198,000 | 10.10 | 10.40 | 9.50 | 0 | 0 | 0 |
08/12/2010 |
10.10
|
119,200 | 10.50 | 10.70 | 10.10 | 0 | 0 | 0 |
07/12/2010 |
10.50
|
411,600 | 11.10 | 11.50 | 10.40 | 0 | 0 | 0 |
06/12/2010 |
11.10
|
516,500 | 10.40 | 11.10 | 10.90 | 0 | 0 | 0 |
03/12/2010 |
10.40
|
438,700 | 10 | 10.40 | 10.20 | 0 | 0 | 0 |
02/12/2010 |
10
|
188,100 | 9.30 | 10 | 9.10 | 0 | 0 | 0 |
01/12/2010 |
9.30
|
211,600 | 9.60 | 10.10 | 9.10 | 0 | 0 | 0 |
30/11/2010 |
9.60
|
199,300 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
29/11/2010 |
9.30
|
245,300 | 8.70 | 9.30 | 8.40 | 0 | 0 | 0 |
26/11/2010 |
8.70
|
99,200 | 8.50 | 9 | 8.40 | 0 | 0 | 0 |
25/11/2010 |
8.50
|
199,300 | 8 | 8.50 | 8.30 | 0 | 0 | 0 |
24/11/2010 |
8
|
48,400 | 8 | 8.20 | 7.80 | 0 | 0 | 0 |
23/11/2010 |
8
|
19,800 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
22/11/2010 |
7.90
|
63,100 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
19/11/2010 |
8.20
|
93,400 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
18/11/2010 |
8.40
|
125,200 | 8 | 8.40 | 7.90 | 0 | 0 | 0 |
17/11/2010 |
8
|
60,100 | 7.60 | 8.10 | 7.60 | 0 | 0 | 0 |
16/11/2010 |
7.60
|
89,000 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
15/11/2010 |
7.80
|
61,700 | 8.20 | 8.30 | 7.80 | 0 | 0 | 0 |
12/11/2010 |
8.20
|
288,200 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
11/11/2010 |
8.50
|
19,600 | 8.80 | 8.80 | 8.50 | 2,000 | 0 | 0.0 |
10/11/2010 |
8.80
|
26,200 | 8.90 | 9.10 | 8.30 | 0 | 0 | 0 |
09/11/2010 |
8.90
|
141,600 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
08/11/2010 |
9.40
|
97,900 | 10.10 | 10.10 | 9.30 | 0 | 0 | 0 |
05/11/2010 |
10.10
|
66,900 | 9.50 | 10.10 | 9.70 | 0 | 0 | 0 |
04/11/2010 |
9.50
|
70,300 | 9.40 | 10 | 9.40 | 0 | 0 | 0 |
03/11/2010 |
9.40
|
96,300 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
02/11/2010 |
9.70
|
175,100 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
01/11/2010 |
10.10
|
43,600 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
29/10/2010 |
10.30
|
67,300 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
28/10/2010 |
10.30
|
61,100 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
27/10/2010 |
10.50
|
80,200 | 10.90 | 11 | 10.50 | 0 | 0 | 0 |
26/10/2010 |
10.90
|
120,500 | 10.50 | 10.90 | 10.70 | 0 | 0 | 0 |
25/10/2010 |
10.50
|
147,300 | 10.30 | 10.60 | 10 | 0 | 0 | 0 |
22/10/2010 |
10.30
|
57,100 | 10.40 | 10.50 | 10 | 0 | 0 | 0 |
21/10/2010 |
10.40
|
75,200 | 10.10 | 10.70 | 10.10 | 0 | 0 | 0 |
20/10/2010 |
10.10
|
116,600 | 10.90 | 10.90 | 10.10 | 0 | 0 | 0 |
19/10/2010 |
10.90
|
128,000 | 11.10 | 11.20 | 10.70 | 0 | 0 | 0 |
18/10/2010 |
11.10
|
23,300 | 11.40 | 11.50 | 11 | 0 | 0 | 0 |
15/10/2010 |
11.40
|
64,900 | 11.30 | 11.40 | 11.20 | 0 | 0 | 0 |
14/10/2010 |
11.30
|
41,900 | 11.60 | 11.60 | 11.30 | 0 | 0 | 0 |
13/10/2010 |
11.60
|
65,000 | 11.40 | 11.90 | 11.20 | 0 | 0 | 0 |
12/10/2010 |
11.40
|
70,200 | 11.70 | 11.90 | 11.30 | 0 | 0 | 0 |
11/10/2010 |
11.70
|
30,700 | 12 | 12 | 11.70 | 0 | 0 | 0 |
08/10/2010 |
12
|
69,100 | 12.10 | 12.30 | 11.70 | 0 | 0 | 0 |
07/10/2010 |
12.10
|
86,700 | 12.50 | 12.90 | 12.10 | 0 | 0 | 0 |
06/10/2010 |
12.50
|
155,800 | 12.20 | 12.70 | 12.10 | 0 | 0 | 0 |
05/10/2010 |
12.20
|
122,700 | 11.90 | 12.40 | 11.70 | 0 | 0 | 0 |
04/10/2010 |
11.90
|
227,500 | 12.50 | 13 | 11.80 | 0 | 0 | 0 |
01/10/2010 |
12.50
|
113,400 | 12.90 | 13 | 12.50 | 0 | 0 | 0 |
30/09/2010 |
12.90
|
100,600 | 13 | 13 | 12.60 | 0 | 0 | 0 |
29/09/2010 |
13
|
164,300 | 13.30 | 13.50 | 12.80 | 0 | 0 | 0 |
28/09/2010 |
13.30
|
71,500 | 13.40 | 13.90 | 13.30 | 0 | 0 | 0 |
27/09/2010 |
13.40
|
71,400 | 13.40 | 13.40 | 13.10 | 0 | 0 | 0 |
24/09/2010 |
13.40
|
127,000 | 13.30 | 13.50 | 12.90 | 0 | 0 | 0 |
23/09/2010 |
13.30
|
196,400 | 13.70 | 13.70 | 12.90 | 0 | 0 | 0 |
22/09/2010 |
13.70
|
81,800 | 13.50 | 13.90 | 13.50 | 0 | 0 | 0 |
21/09/2010 |
13.50
|
191,600 | 13.90 | 14 | 13.40 | 0 | 0 | 0 |
20/09/2010 |
13.90
|
357,200 | 13.90 | 14.70 | 13.70 | 0 | 0 | 0 |
17/09/2010 |
13.90
|
347,300 | 13.20 | 13.90 | 13.20 | 0 | 0 | 0 |
16/09/2010 |
13.20
|
90,200 | 13 | 13.20 | 12.60 | 0 | 0 | 0 |
15/09/2010 |
13
|
139,700 | 13.30 | 13.30 | 12.50 | 0 | 0 | 0 |
14/09/2010 |
13.30
|
165,700 | 12.80 | 13.50 | 12.70 | 1,100 | 0 | 0.0 |
13/09/2010 |
12.80
|
468,700 | 13.50 | 13.60 | 12.80 | 0 | 0 | 0 |
10/09/2010 |
13.50
|
326,000 | 14.60 | 15 | 13.50 | 0 | 0 | 0 |
09/09/2010 |
14.60
|
418,500 | 13.60 | 14.60 | 13.90 | 0 | 0 | 0 |
08/09/2010 |
13.60
|
285,600 | 14.30 | 14.30 | 13.30 | 1,000 | 0 | 0.0 |
07/09/2010 |
14.30
|
855,500 | 13.40 | 14.30 | 13.70 | 0 | 0 | 0 |
06/09/2010 |
13.40
|
32,100 | 12.60 | 13.40 | 13.40 | 0 | 0 | 0 |
01/09/2010 |
12.60
|
427,100 | 11.90 | 12.60 | 11.80 | 0 | 0 | 0 |
31/08/2010 |
11.90
|
138,100 | 11.20 | 11.90 | 11.20 | 0 | 0 | 0 |
30/08/2010 |
11.20
|
55,200 | 10.60 | 11.20 | 11 | 0 | 0 | 0 |
27/08/2010 |
10.60
|
91,200 | 10.80 | 11 | 10.20 | 0 | 0 | 0 |
26/08/2010 |
10.80
|
289,500 | 11 | 11.30 | 10.30 | 0 | 0 | 0 |
25/08/2010 |
11
|
88,400 | 11.80 | 11.80 | 11 | 1,000 | 0 | 0.0 |
24/08/2010 |
11.80
|
217,800 | 12.40 | 12.40 | 11.80 | 0 | 0 | 0 |
23/08/2010 |
12.40
|
94,600 | 12.70 | 12.80 | 12.30 | 0 | 0 | 0 |
20/08/2010 |
12.70
|
154,000 | 12.90 | 13.30 | 12.30 | 0 | 0 | 0 |
19/08/2010 |
12.90
|
83,700 | 13.20 | 13.40 | 12.60 | 0 | 0 | 0 |