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 | -28.57% | 23,500 | 0 | 0 |
0.50
0.70
0.60
|
2 tháng
(2024-07-22) |
-0.20 | -28.57% | 55,400 | 0 | 0 |
0.50
0.80
0.60
|
3 tháng
(2024-07-04) |
-0.20 | -28.57% | 127,500 | 0 | 0 |
0.50
0.80
0.60
|
6 tháng
(2024-03-25) |
-0.30 | -37.50% | 216,691 | 0 | 0 |
0.50
0.80
0.60
|
12 tháng
(2023-09-26) |
-0.20 | -28.57% | 1,166,018 | -8,400 | -0.0 |
0.50
0.90
0.60
|
24 tháng
(2022-10-03) |
-0.70 | -58.33% | 3,399,362 | -8,400 | -0.0 |
0.50
1.20
0.60
|
36 tháng
(2021-10-06) |
-1.60 | -76.19% | 8,738,521 | -8,625 | -0.0 |
0.50
4
0.60
|
60 tháng
(2019-10-17) |
-0.50 | -50% | 11,891,438 | -19,033 | -0.0 |
0.50
4
0.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/05/2011 |
7.50
|
29,100 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
04/05/2011 |
7.60
|
122,890 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
29/04/2011 |
7.30
|
157,790 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
28/04/2011 |
7
|
55,800 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
27/04/2011 |
6.90
|
50,520 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
26/04/2011 |
6.90
|
45,410 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
25/04/2011 |
7.10
|
60,800 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
22/04/2011 |
6.90
|
46,100 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
21/04/2011 |
7
|
30,970 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
20/04/2011 |
6.90
|
31,620 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
19/04/2011 |
6.90
|
48,050 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
18/04/2011 |
7.10
|
43,920 | 7 | 7.10 | 7 | 0 | 0 | 0 |
15/04/2011 |
7.10
|
34,550 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
14/04/2011 |
7.20
|
55,390 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
13/04/2011 |
7.30
|
32,200 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
08/04/2011 |
7.30
|
43,870 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
07/04/2011 |
7.30
|
9,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
06/04/2011 |
7.30
|
22,050 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
05/04/2011 |
7.20
|
41,380 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
04/04/2011 |
7.20
|
75,140 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
01/04/2011 |
7.30
|
19,240 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
31/03/2011 |
7.30
|
46,760 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
30/03/2011 |
7.40
|
81,750 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
29/03/2011 |
7.50
|
93,870 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
28/03/2011 |
7.50
|
79,540 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
25/03/2011 |
7.50
|
182,650 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
24/03/2011 |
7.50
|
38,830 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
23/03/2011 |
7.50
|
111,640 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
22/03/2011 |
7.50
|
56,460 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
21/03/2011 |
7.70
|
33,480 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
18/03/2011 |
7.70
|
18,470 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
17/03/2011 |
7.50
|
194,440 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
16/03/2011 |
7.70
|
60,300 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
15/03/2011 |
7.60
|
11,370 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
14/03/2011 |
7.60
|
73,350 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
11/03/2011 |
7.90
|
102,690 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
10/03/2011 |
7.70
|
174,110 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
09/03/2011 |
7.40
|
74,330 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
08/03/2011 |
7.50
|
25,610 | 7.60 | 7.60 | 7.50 | 0 | 12,000 | -0.1 |
07/03/2011 |
7.60
|
39,450 | 7.60 | 7.70 | 7.50 | 12,300 | 3,000 | 0.1 |
04/03/2011 |
7.50
|
47,760 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
03/03/2011 |
7.40
|
40,570 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
02/03/2011 |
7.50
|
50,080 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
01/03/2011 |
7.70
|
36,520 | 7.90 | 7.90 | 7.70 | 3,000 | 0 | 0.0 |
28/02/2011 |
7.80
|
44,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
25/02/2011 |
7.90
|
77,200 | 7.70 | 7.90 | 7.60 | 2,000 | 0 | 0.0 |
24/02/2011 |
7.70
|
98,420 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
23/02/2011 |
7.80
|
149,690 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
22/02/2011 |
7.60
|
126,410 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
21/02/2011 |
8
|
113,110 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
18/02/2011 |
8.40
|
41,380 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
17/02/2011 |
8.50
|
49,420 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
16/02/2011 |
8.50
|
68,880 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
15/02/2011 |
8.80
|
48,360 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
14/02/2011 |
8.90
|
48,980 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
11/02/2011 |
8.90
|
19,000 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
10/02/2011 |
9
|
28,320 | 9 | 9 | 8.90 | 0 | 0 | 0 |
09/02/2011 |
9
|
13,590 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
08/02/2011 |
9.10
|
74,780 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
28/01/2011 |
9
|
61,310 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
27/01/2011 |
9.10
|
101,710 | 9.20 | 9.30 | 9.10 | 3,000 | 0 | 0.0 |
26/01/2011 |
9
|
269,990 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
25/01/2011 |
8.80
|
10,580 | 9 | 9 | 8.80 | 0 | 0 | 0 |
24/01/2011 |
8.90
|
25,690 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
21/01/2011 |
9
|
83,730 | 9 | 9 | 8.90 | 0 | 0 | 0 |
20/01/2011 |
8.90
|
29,700 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
19/01/2011 |
9
|
21,690 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
18/01/2011 |
9
|
57,070 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
17/01/2011 |
9.20
|
73,310 | 9.30 | 9.40 | 9.10 | 4,400 | 0 | 0.0 |
14/01/2011 |
9.20
|
76,050 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |
13/01/2011 |
9.20
|
49,210 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
12/01/2011 |
9.10
|
14,830 | 9 | 9.30 | 9 | 7,500 | 0 | 0.1 |
11/01/2011 |
9
|
46,820 | 9.20 | 9.60 | 9 | 0 | 0 | 0 |
10/01/2011 |
9.20
|
59,240 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
07/01/2011 |
9.50
|
52,790 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
06/01/2011 |
9.60
|
26,170 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
05/01/2011 |
9.60
|
8,230 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
04/01/2011 |
9.60
|
42,390 | 9.60 | 9.70 | 9.60 | 0 | 10,000 | -0.1 |
31/12/2010 |
9.60
|
58,660 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
30/12/2010 |
9.50
|
147,660 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
29/12/2010 |
9.50
|
83,220 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
28/12/2010 |
9.60
|
58,820 | 9.50 | 9.70 | 9.30 | 0 | 0 | 0 |
27/12/2010 |
9.30
|
21,420 | 9.60 | 9.80 | 9.30 | 0 | 0 | 0 |
24/12/2010 |
9.40
|
33,040 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
23/12/2010 |
9.50
|
78,910 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
22/12/2010 |
9.90
|
30,620 | 10 | 10.10 | 9.80 | 0 | 0 | 0 |
21/12/2010 |
10
|
112,040 | 9.60 | 10.20 | 9.40 | 38,650 | 16,700 | 0.2 |
20/12/2010 |
9.80
|
51,290 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
17/12/2010 |
9.90
|
127,030 | 9.90 | 10 | 9.50 | 0 | 4,120 | -0.0 |
16/12/2010 |
9.60
|
164,660 | 10 | 10 | 9.60 | 0 | 40,000 | -0.4 |
15/12/2010 |
10.10
|
93,860 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
14/12/2010 |
10.20
|
113,840 | 10.40 | 10.50 | 10.10 | 0 | 2,310 | -0.0 |
13/12/2010 |
10.60
|
359,310 | 10.70 | 10.80 | 10.50 | 0 | 0 | 0 |
10/12/2010 |
10.40
|
153,490 | 10 | 10.50 | 10 | 0 | 0 | 0 |
09/12/2010 |
10
|
107,310 | 9.80 | 10.10 | 9.60 | 0 | 0 | 0 |
08/12/2010 |
10
|
309,990 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
07/12/2010 |
10.50
|
298,330 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 |
06/12/2010 |
10.50
|
352,090 | 10.20 | 10.50 | 9.80 | 0 | 3,000 | -0.0 |
03/12/2010 |
10
|
270,780 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
02/12/2010 |
9.60
|
126,050 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 |