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 | 9.84% | 10,600 | 0 | 0 |
5.60
7.20
6.70
|
2 tháng
(2024-07-22) |
1.20 | 21.82% | 24,400 | 0 | 0 |
5.20
7.20
6.70
|
3 tháng
(2024-06-24) |
0 | 0% | 148,600 | 0 | 0 |
5.20
8.70
6.70
|
6 tháng
(2024-03-25) |
0.60 | 9.84% | 201,800 | 0 | 0 |
4.90
8.70
6.70
|
12 tháng
(2023-09-26) |
-1 | -12.99% | 370,500 | 0 | 0 |
4.90
8.70
6.70
|
24 tháng
(2022-10-03) |
-0.80 | -10.67% | 922,023 | 0 | 0 |
4.90
10.80
6.70
|
36 tháng
(2021-10-06) |
-0.50 | -6.94% | 1,563,849 | -6,725 | -0.1 |
4.90
12.30
6.70
|
60 tháng
(2019-10-17) |
4.20 | 168% | 3,420,895 | -16,980 | -0.1 |
2
12.30
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2010 |
8.41
|
12,100 | 8.35 | 8.97 | 8.35 | 0 | 0 | 0 |
26/11/2010 |
8.35
|
9,100 | 9.03 | 9.03 | 8.35 | 0 | 0 | 0 |
25/11/2010 |
9.03
|
600 | 8.60 | 9.03 | 8.97 | 0 | 0 | 0 |
24/11/2010 |
8.60
|
5,000 | 8.60 | 8.60 | 8.35 | 0 | 0 | 0 |
23/11/2010 |
8.60
|
18,000 | 9.22 | 9.22 | 8.60 | 0 | 0 | 0 |
22/11/2010 |
9.22
|
4,700 | 9.90 | 9.90 | 9.22 | 0 | 0 | 0 |
19/11/2010 |
9.90
|
100 | 9.22 | 9.90 | 9.90 | 0 | 0 | 0 |
18/11/2010 |
9.22
|
10,700 | 9.90 | 9.90 | 9.22 | 0 | 0 | 0 |
17/11/2010 |
9.90
|
1,800 | 9.84 | 10.52 | 9.84 | 0 | 0 | 0 |
16/11/2010 |
9.84
|
100 | 9.34 | 9.84 | 9.84 | 0 | 0 | 0 |
15/11/2010 |
9.34
|
400 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
12/11/2010 |
9.34
|
22,600 | 9.96 | 10.58 | 9.34 | 0 | 0 | 0 |
11/11/2010 |
9.96
|
2,200 | 9.84 | 10.46 | 9.84 | 0 | 0 | 0 |
10/11/2010 |
9.84
|
600 | 10.02 | 10.70 | 9.84 | 0 | 0 | 0 |
09/11/2010 |
10.02
|
4,200 | 10.52 | 10.52 | 10.02 | 0 | 0 | 0 |
08/11/2010 |
10.52
|
900 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
05/11/2010 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
04/11/2010 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
03/11/2010 |
10.52
|
0 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
02/11/2010 |
10.52
|
5,100 | 10.52 | 11.14 | 10.21 | 0 | 0 | 0 |
01/11/2010 |
10.52
|
2,200 | 10.83 | 10.83 | 10.52 | 0 | 0 | 0 |
29/10/2010 |
10.83
|
2,000 | 11.07 | 11.07 | 10.83 | 0 | 0 | 0 |
28/10/2010 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
27/10/2010 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 |
26/10/2010 |
11.07
|
100 | 10.39 | 11.07 | 11.07 | 0 | 0 | 0 |
25/10/2010 |
10.39
|
3,500 | 11.14 | 11.14 | 10.39 | 0 | 0 | 0 |
22/10/2010 |
11.14
|
100 | 11.38 | 11.38 | 11.14 | 0 | 0 | 0 |
21/10/2010 |
11.38
|
100 | 10.64 | 11.38 | 11.38 | 0 | 0 | 0 |
20/10/2010 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
19/10/2010 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
18/10/2010 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
15/10/2010 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
14/10/2010 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
13/10/2010 |
10.64
|
0 | 10.64 | 10.64 | 10.64 | 0 | 0 | 0 |
12/10/2010 |
10.64
|
1,000 | 10.58 | 10.64 | 10.64 | 0 | 0 | 0 |
11/10/2010 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
08/10/2010 |
10.58
|
100 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
07/10/2010 |
10.58
|
1,000 | 11.07 | 11.07 | 10.58 | 0 | 0 | 0 |
06/10/2010 |
11.07
|
3,300 | 11.14 | 11.14 | 11.07 | 0 | 0 | 0 |
05/10/2010 |
11.14
|
100 | 10.95 | 11.14 | 11.14 | 0 | 0 | 0 |
04/10/2010 |
10.95
|
500 | 11.01 | 11.01 | 10.95 | 0 | 0 | 0 |
01/10/2010 |
11.01
|
2,300 | 11.38 | 11.38 | 10.95 | 0 | 0 | 0 |
30/09/2010 |
11.38
|
100 | 10.46 | 11.38 | 11.38 | 0 | 0 | 0 |
29/09/2010 |
10.46
|
1,500 | 11.20 | 11.76 | 10.46 | 0 | 0 | 0 |
28/09/2010 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
27/09/2010 |
11.20
|
2,600 | 11.82 | 11.82 | 11.20 | 0 | 0 | 0 |
24/09/2010 |
11.82
|
100 | 11.26 | 11.82 | 11.82 | 0 | 0 | 0 |
23/09/2010 |
11.26
|
2,700 | 11.69 | 12.37 | 11.14 | 0 | 0 | 0 |
22/09/2010 |
11.69
|
100 | 11.76 | 11.76 | 11.69 | 0 | 0 | 0 |
21/09/2010 |
11.76
|
3,000 | 11.94 | 11.94 | 11.45 | 0 | 0 | 0 |
20/09/2010 |
11.94
|
5,300 | 12.06 | 12.68 | 11.94 | 0 | 0 | 0 |
17/09/2010 |
12.06
|
500 | 12.37 | 12.37 | 12.06 | 0 | 0 | 0 |
16/09/2010 |
12.37
|
200 | 11.69 | 12.37 | 12.37 | 0 | 0 | 0 |
15/09/2010 |
11.69
|
300 | 11.14 | 11.69 | 11.69 | 0 | 0 | 0 |
14/09/2010 |
11.14
|
1,000 | 10.58 | 11.14 | 11.14 | 0 | 0 | 0 |
13/09/2010 |
10.58
|
200 | 10.39 | 10.58 | 10.58 | 0 | 0 | 0 |
10/09/2010 |
10.39
|
6,000 | 11.14 | 11.51 | 10.39 | 0 | 0 | 0 |
09/09/2010 |
11.14
|
5,000 | 10.83 | 11.14 | 11.07 | 0 | 0 | 0 |
08/09/2010 |
10.83
|
4,000 | 11.14 | 11.14 | 10.83 | 0 | 0 | 0 |
07/09/2010 |
11.14
|
2,000 | 11.45 | 11.45 | 11.14 | 0 | 0 | 0 |
06/09/2010 |
11.45
|
4,300 | 11.14 | 11.82 | 11.14 | 0 | 0 | 0 |
01/09/2010 |
11.14
|
1,500 | 11.01 | 11.14 | 11.01 | 0 | 0 | 0 |
31/08/2010 |
11.01
|
500 | 11.01 | 11.01 | 11.01 | 0 | 0 | 0 |
30/08/2010 |
11.01
|
4,600 | 10.52 | 11.01 | 10.95 | 0 | 0 | 0 |
27/08/2010 |
10.52
|
2,400 | 10.21 | 10.77 | 9.90 | 0 | 0 | 0 |
26/08/2010 |
10.21
|
300 | 10.33 | 10.33 | 9.96 | 0 | 0 | 0 |
25/08/2010 |
10.33
|
4,800 | 11.07 | 11.82 | 10.33 | 0 | 0 | 0 |
24/08/2010 |
11.07
|
3,600 | 11.82 | 12.13 | 11.01 | 0 | 0 | 0 |
23/08/2010 |
11.82
|
100 | 11.20 | 11.82 | 11.82 | 0 | 0 | 0 |
20/08/2010 |
11.20
|
7,900 | 11.94 | 11.94 | 11.20 | 0 | 0 | 0 |
19/08/2010 |
11.94
|
2,200 | 12.81 | 12.81 | 11.94 | 0 | 0 | 0 |
18/08/2010 |
12.81
|
0 | 12.81 | 12.81 | 12.81 | 0 | 0 | 0 |
17/08/2010 |
12.81
|
100 | 12.31 | 12.81 | 12.81 | 0 | 0 | 0 |
16/08/2010 |
12.31
|
7,600 | 11.63 | 12.31 | 12.00 | 0 | 0 | 0 |
13/08/2010 |
11.63
|
2,700 | 12.06 | 12.06 | 11.45 | 0 | 0 | 0 |
12/08/2010 |
12.06
|
100 | 12.87 | 12.87 | 12.06 | 0 | 0 | 0 |
11/08/2010 |
12.87
|
1,100 | 12.37 | 12.93 | 12.87 | 0 | 0 | 0 |
10/08/2010 |
12.37
|
5,400 | 13.30 | 13.30 | 12.37 | 0 | 0 | 0 |
09/08/2010 |
13.30
|
0 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 |
06/08/2010 |
13.30
|
1,000 | 12.68 | 13.30 | 13.30 | 0 | 0 | 0 |
05/08/2010 |
12.68
|
1,700 | 13.30 | 13.30 | 12.68 | 0 | 700 | -0.0 |
04/08/2010 |
13.30
|
23,700 | 13.24 | 13.36 | 12.99 | 0 | 0 | 0 |
03/08/2010 |
13.24
|
5,000 | 12.75 | 13.24 | 12.87 | 0 | 0 | 0 |
02/08/2010 |
12.75
|
900 | 12.99 | 12.99 | 12.75 | 0 | 0 | 0 |
30/07/2010 |
12.99
|
10,900 | 13.12 | 13.12 | 12.68 | 0 | 0 | 0 |
29/07/2010 |
13.12
|
42,500 | 12.99 | 13.30 | 12.99 | 0 | 0 | 0 |
28/07/2010 |
12.99
|
60,100 | 13.24 | 13.24 | 12.37 | 0 | 0 | 0 |
27/07/2010 |
13.24
|
12,500 | 13.12 | 13.74 | 12.99 | 0 | 0 | 0 |
26/07/2010 |
13.12
|
16,500 | 13.67 | 14.60 | 12.75 | 0 | 0 | 0 |
23/07/2010 |
13.67
|
16,200 | 12.93 | 13.67 | 13.61 | 0 | 0 | 0 |
22/07/2010 |
12.93
|
16,100 | 12.25 | 12.93 | 12.62 | 0 | 0 | 0 |
21/07/2010 |
12.25
|
3,600 | 11.76 | 12.25 | 11.76 | 0 | 0 | 0 |
20/07/2010 |
11.76
|
8,000 | 11.76 | 11.76 | 11.57 | 0 | 0 | 0 |
19/07/2010 |
11.76
|
7,500 | 12.06 | 12.37 | 11.76 | 0 | 0 | 0 |
16/07/2010 |
12.06
|
2,100 | 12.56 | 12.56 | 12.06 | 0 | 0 | 0 |
15/07/2010 |
12.56
|
4,000 | 12.62 | 12.62 | 12.06 | 0 | 0 | 0 |
14/07/2010 |
12.62
|
7,400 | 12.56 | 12.62 | 12.37 | 0 | 0 | 0 |
13/07/2010 |
12.56
|
8,800 | 12.56 | 12.87 | 12.37 | 0 | 0 | 0 |
12/07/2010 |
12.56
|
4,600 | 11.82 | 12.62 | 12.06 | 0 | 0 | 0 |
09/07/2010 |
11.82
|
4,900 | 11.76 | 12.50 | 11.82 | 0 | 0 | 0 |