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) |
08/02/2010 |
9.89
|
2,100 | 10.18 | 10.47 | 9.89 | 0 | 0 | 0 |
05/02/2010 |
10.18
|
5,200 | 10.53 | 10.53 | 9.89 | 0 | 0 | 0 |
04/02/2010 |
10.53
|
16,600 | 10.00 | 10.53 | 10.06 | 0 | 0 | 0 |
03/02/2010 |
10.00
|
9,700 | 10.06 | 10.06 | 9.89 | 0 | 0 | 0 |
02/02/2010 |
10.06
|
15,500 | 10.47 | 10.47 | 9.89 | 0 | 0 | 0 |
01/02/2010 |
10.47
|
82,184 | 10.18 | 10.47 | 9.48 | 0 | 0 | 0 |
29/01/2010 |
10.18
|
2,600 | 10.06 | 10.18 | 10.06 | 0 | 0 | 0 |
28/01/2010 |
10.06
|
40,100 | 10.35 | 10.35 | 10.06 | 0 | 0 | 0 |
27/01/2010 |
10.35
|
10,100 | 11.05 | 11.40 | 10.29 | 0 | 0 | 0 |
26/01/2010 |
11.05
|
18,100 | 10.35 | 11.05 | 10.99 | 0 | 0 | 0 |
25/01/2010 |
10.35
|
200 | 9.83 | 10.35 | 10.35 | 0 | 0 | 0 |
22/01/2010 |
9.83
|
7,900 | 9.65 | 9.89 | 9.31 | 0 | 0 | 0 |
21/01/2010 |
9.65
|
8,200 | 10.24 | 10.24 | 9.54 | 0 | 0 | 0 |
20/01/2010 |
10.24
|
7,500 | 10.70 | 10.70 | 10.12 | 0 | 0 | 0 |
19/01/2010 |
10.70
|
3,500 | 10.70 | 10.82 | 10.70 | 0 | 0 | 0 |
18/01/2010 |
10.70
|
1,000 | 11.17 | 11.17 | 10.70 | 0 | 0 | 0 |
15/01/2010 |
11.17
|
6,100 | 11.05 | 12.10 | 11.05 | 0 | 0 | 0 |
14/01/2010 |
11.05
|
1,200 | 11.52 | 11.69 | 11.05 | 0 | 0 | 0 |
13/01/2010 |
11.52
|
35,300 | 11.52 | 11.52 | 10.76 | 0 | 0 | 0 |
12/01/2010 |
11.52
|
12,700 | 12.33 | 12.33 | 11.52 | 0 | 0 | 0 |
11/01/2010 |
12.33
|
17,800 | 12.27 | 12.45 | 12.33 | 0 | 0 | 0 |
08/01/2010 |
12.27
|
77,900 | 12.85 | 13.73 | 12.21 | 0 | 0 | 0 |
07/01/2010 |
12.85
|
18,100 | 11.98 | 12.85 | 12.85 | 0 | 0 | 0 |
06/01/2010 |
11.98
|
20,900 | 11.98 | 11.98 | 11.63 | 0 | 0 | 0 |
05/01/2010 |
11.98
|
50,100 | 11.34 | 11.98 | 11.63 | 0 | 0 | 0 |
04/01/2010 |
11.34
|
44,000 | 10.18 | 11.34 | 11.05 | 0 | 0 | 0 |
31/12/2009 |
10.18
|
20,800 | 10.35 | 10.99 | 10.18 | 0 | 0 | 0 |
30/12/2009 |
10.35
|
4,900 | 10.47 | 10.47 | 9.89 | 0 | 0 | 0 |
29/12/2009 |
10.47
|
1,800 | 11.05 | 11.05 | 10.47 | 0 | 0 | 0 |
28/12/2009 |
11.05
|
100 | 10.58 | 11.05 | 11.05 | 0 | 0 | 0 |
25/12/2009 |
10.58
|
24,400 | 10.24 | 10.58 | 10.47 | 0 | 0 | 0 |
24/12/2009 |
10.24
|
16,200 | 9.89 | 10.24 | 9.71 | 0 | 0 | 0 |
23/12/2009 |
9.89
|
2,600 | 9.89 | 9.95 | 9.89 | 0 | 0 | 0 |
22/12/2009 |
9.89
|
15,300 | 9.89 | 10.53 | 9.89 | 0 | 0 | 0 |
21/12/2009 |
9.89
|
11,700 | 9.36 | 9.89 | 9.83 | 0 | 0 | 0 |
18/12/2009 |
9.36
|
6,400 | 8.96 | 9.36 | 8.78 | 0 | 0 | 0 |
17/12/2009 |
8.96
|
10,600 | 9.01 | 9.01 | 8.72 | 0 | 0 | 0 |
16/12/2009 |
9.01
|
7,600 | 9.54 | 9.54 | 8.72 | 0 | 0 | 0 |
15/12/2009 |
9.54
|
4,900 | 9.31 | 9.60 | 8.90 | 0 | 0 | 0 |
14/12/2009 |
9.31
|
4,100 | 8.67 | 9.31 | 8.78 | 0 | 0 | 0 |
11/12/2009 |
8.67
|
117,984 | 9.25 | 9.25 | 8.67 | 0 | 0 | 0 |
10/12/2009 |
9.25
|
13,900 | 9.77 | 9.77 | 9.25 | 0 | 0 | 0 |
09/12/2009 |
9.77
|
30,600 | 10.18 | 10.18 | 9.60 | 0 | 0 | 0 |
08/12/2009 |
10.18
|
19,200 | 10.18 | 10.35 | 10.06 | 0 | 0 | 0 |
07/12/2009 |
10.18
|
1,300 | 10.29 | 10.47 | 10.18 | 0 | 0 | 0 |
04/12/2009 |
10.29
|
27,200 | 10.64 | 10.64 | 10.12 | 0 | 0 | 0 |
03/12/2009 |
10.64
|
12,700 | 10.47 | 10.64 | 10.06 | 0 | 0 | 0 |
02/12/2009 |
10.47
|
16,700 | 11.05 | 11.05 | 10.29 | 0 | 0 | 0 |
01/12/2009 |
11.05
|
71,500 | 10.82 | 11.40 | 10.99 | 0 | 0 | 0 |
30/11/2009 |
10.82
|
49,300 | 10.70 | 11.40 | 10.64 | 0 | 0 | 0 |
27/11/2009 |
10.70
|
35,700 | 11.34 | 11.63 | 10.58 | 0 | 0 | 0 |
26/11/2009 |
11.34
|
34,100 | 11.98 | 11.98 | 11.34 | 0 | 0 | 0 |
25/11/2009 |
11.98
|
22,000 | 12.85 | 12.85 | 11.98 | 0 | 0 | 0 |
24/11/2009 |
12.85
|
34,000 | 13.43 | 13.67 | 12.74 | 0 | 0 | 0 |
23/11/2009 |
13.43
|
14,300 | 14.02 | 14.07 | 13.38 | 0 | 1,000 | 0 |
20/11/2009 |
14.02
|
22,600 | 14.07 | 14.37 | 13.78 | 0 | 3,500 | 0 |
19/11/2009 |
14.07
|
27,200 | 13.96 | 14.54 | 13.96 | 0 | 1,500 | 0 |
18/11/2009 |
13.96
|
35,200 | 14.02 | 14.25 | 13.90 | 0 | 2,500 | 0 |
17/11/2009 |
14.02
|
13,900 | 13.96 | 14.07 | 13.73 | 0 | 1,000 | 0 |
16/11/2009 |
13.96
|
41,900 | 13.43 | 14.54 | 13.73 | 0 | 0 | 0 |
13/11/2009 |
13.43
|
18,400 | 14.37 | 14.37 | 13.38 | 0 | 0 | 0 |
12/11/2009 |
14.37
|
16,100 | 13.67 | 14.37 | 13.67 | 0 | 0 | 0 |
11/11/2009 |
13.67
|
15,900 | 12.85 | 13.67 | 12.79 | 0 | 0 | 0 |
10/11/2009 |
12.85
|
22,800 | 13.38 | 13.38 | 12.50 | 0 | 0 | 0 |
09/11/2009 |
13.38
|
30,600 | 14.02 | 14.02 | 13.38 | 0 | 0 | 0 |
06/11/2009 |
14.02
|
22,600 | 14.95 | 14.95 | 13.96 | 0 | 0 | 0 |
05/11/2009 |
14.95
|
45,800 | 14.19 | 14.95 | 14.54 | 0 | 0 | 0 |
04/11/2009 |
14.19
|
120,800 | 14.83 | 15.06 | 13.90 | 0 | 0 | 0 |
03/11/2009 |
14.83
|
44,700 | 15.94 | 15.94 | 14.83 | 0 | 0 | 0 |
02/11/2009 |
15.94
|
41,500 | 16.63 | 16.63 | 15.94 | 0 | 0 | 0 |
30/10/2009 |
16.63
|
109,300 | 17.45 | 18.61 | 16.63 | 0 | 0 | 0 |
29/10/2009 |
17.45
|
120,000 | 18.55 | 19.83 | 17.27 | 0 | 0 | 0 |
28/10/2009 |
18.55
|
105,500 | 17.51 | 18.55 | 18.03 | 0 | 5,600 | 0 |
27/10/2009 |
17.51
|
251,600 | 16.46 | 17.51 | 16.58 | 0 | 0 | 0 |
26/10/2009 |
16.46
|
223,500 | 14.89 | 16.46 | 15.70 | 0 | 0 | 0 |
23/10/2009 |
14.89
|
99,800 | 15.76 | 16.28 | 14.89 | 0 | 0 | 0 |
22/10/2009 |
15.76
|
21,800 | 16.40 | 16.58 | 15.70 | 0 | 0 | 0 |
21/10/2009 |
16.40
|
118,200 | 16.28 | 16.58 | 16.05 | 0 | 0 | 0 |
20/10/2009 |
16.28
|
112,000 | 15.18 | 16.28 | 15.41 | 0 | 0 | 0 |
19/10/2009 |
15.18
|
43,900 | 15.59 | 15.70 | 14.95 | 0 | 0 | 0 |
16/10/2009 |
15.59
|
46,200 | 16.34 | 16.52 | 15.59 | 0 | 0 | 0 |
15/10/2009 |
16.34
|
94,000 | 16.05 | 16.87 | 16.28 | 0 | 0 | 0 |
14/10/2009 |
16.05
|
31,500 | 16.58 | 16.75 | 15.70 | 0 | 0 | 0 |
13/10/2009 |
16.58
|
45,700 | 16.28 | 17.33 | 16.23 | 0 | 0 | 0 |
12/10/2009 |
16.28
|
58,400 | 15.53 | 16.28 | 15.70 | 0 | 0 | 0 |
09/10/2009 |
15.53
|
108,700 | 14.83 | 15.53 | 14.54 | 1,000 | 0 | 0 |
08/10/2009 |
14.83
|
33,900 | 14.89 | 15.12 | 14.31 | 0 | 0 | 0 |
07/10/2009 |
14.89
|
109,100 | 13.67 | 14.89 | 13.38 | 0 | 0 | 0 |
06/10/2009 |
13.67
|
14,700 | 13.67 | 14.25 | 13.67 | 0 | 0 | 0 |
05/10/2009 |
13.67
|
36,400 | 13.96 | 14.60 | 13.38 | 0 | 0 | 0 |
02/10/2009 |
13.96
|
71,200 | 14.07 | 14.07 | 13.09 | 0 | 0 | 0 |
01/10/2009 |
14.07
|
150,500 | 13.67 | 14.07 | 13.49 | 0 | 0 | 0 |
30/09/2009 |
13.67
|
112,400 | 13.03 | 13.67 | 12.79 | 0 | 0 | 0 |
29/09/2009 |
13.03
|
55,500 | 13.90 | 13.90 | 12.91 | 0 | 0 | 0 |
28/09/2009 |
13.90
|
63,600 | 13.96 | 14.89 | 13.09 | 400 | 0 | 0 |
25/09/2009 |
13.96
|
126,400 | 13.14 | 13.96 | 13.78 | 0 | 0 | 0 |
24/09/2009 |
13.14
|
120,900 | 12.04 | 13.14 | 12.21 | 0 | 0 | 0 |
23/09/2009 |
12.04
|
87,500 | 11.40 | 12.33 | 11.92 | 0 | 0 | 0 |
22/09/2009 |
11.40
|
83,900 | 11.92 | 12.16 | 11.34 | 0 | 0 | 0 |
21/09/2009 |
11.92
|
37,600 | 12.45 | 12.50 | 11.63 | 0 | 500 | 0 |