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) |
-0.30 | -13.04% | 1,000 | 0 | 0 |
2
2.30
2
|
2 tháng
(2024-07-22) |
0.40 | 25% | 3,100 | 0 | 0 |
1.60
2.30
2
|
3 tháng
(2024-06-24) |
0.20 | 11.11% | 8,800 | 0 | 0 |
1.60
2.30
2
|
6 tháng
(2024-03-25) |
-0.70 | -25.93% | 43,377 | -200 | -0.0 |
1.60
3.10
2
|
12 tháng
(2023-09-26) |
-1.10 | -35.48% | 164,622 | -200 | -0.0 |
1.60
4.20
2
|
24 tháng
(2022-10-03) |
-1.30 | -39.39% | 471,175 | -200 | -0.0 |
1.60
5.10
2
|
36 tháng
(2021-10-06) |
-3.40 | -62.96% | 1,212,931 | -1,400 | -0.0 |
1.60
10.10
2
|
60 tháng
(2019-10-17) |
-0.10 | -4.76% | 1,865,713 | -10,900 | -0.0 |
1.60
10.10
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
10.20
|
900 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
08/02/2011 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
28/01/2011 |
9.60
|
2,200 | 9.20 | 9.60 | 9.10 | 0 | 0 | 0 |
27/01/2011 |
9.10
|
3,600 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
26/01/2011 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
25/01/2011 |
9
|
3,600 | 9.50 | 9.50 | 9 | 100 | 0 | 0.0 |
24/01/2011 |
9.60
|
1,200 | 9.50 | 9.60 | 9.50 | 500 | 0 | 0.0 |
21/01/2011 |
9.70
|
400 | 9.60 | 9.70 | 9.60 | 100 | 0 | 0.0 |
20/01/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
19/01/2011 |
10
|
500 | 10 | 10 | 10 | 0 | 0 | 0 |
18/01/2011 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
17/01/2011 |
10
|
1,600 | 9 | 10 | 9 | 400 | 0 | 0.0 |
14/01/2011 |
9.30
|
4,800 | 9.50 | 9.50 | 9.30 | 600 | 0 | 0.0 |
13/01/2011 |
9.90
|
2,100 | 10 | 10 | 9.90 | 0 | 0 | 0 |
12/01/2011 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
11/01/2011 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
10/01/2011 |
10.20
|
500 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
07/01/2011 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
06/01/2011 |
10.30
|
3,600 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |
05/01/2011 |
9.80
|
300 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
04/01/2011 |
10.30
|
100 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
31/12/2010 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 200 | 0 | 0.0 |
30/12/2010 |
10.40
|
4,500 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
29/12/2010 |
10.50
|
600 | 11 | 11 | 10.50 | 0 | 0 | 0 |
28/12/2010 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
27/12/2010 |
10.30
|
5,100 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
24/12/2010 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
23/12/2010 |
10.30
|
2,900 | 10.30 | 10.30 | 10.20 | 0 | 0 | 0 |
22/12/2010 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
21/12/2010 |
10.60
|
3,400 | 11.40 | 11.40 | 10.50 | 0 | 0 | 0 |
20/12/2010 |
10.70
|
1,100 | 10.80 | 10.80 | 10.70 | 0 | 0 | 0 |
17/12/2010 |
10.90
|
3,000 | 11 | 11 | 10.70 | 0 | 0 | 0 |
16/12/2010 |
11.40
|
100 | 11.40 | 11.40 | 11.40 | 0 | 0 | 0 |
15/12/2010 |
11
|
10,400 | 11.60 | 11.60 | 10.80 | 0 | 0 | 0 |
14/12/2010 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
13/12/2010 |
11
|
12,400 | 11 | 11 | 11 | 0 | 0 | 0 |
10/12/2010 |
10.30
|
7,700 | 10.30 | 10.30 | 10.30 | 3,200 | 0 | 0.0 |
09/12/2010 |
9.80
|
1,900 | 9.60 | 9.80 | 9.60 | 0 | 0 | 0 |
08/12/2010 |
10.10
|
12,900 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
07/12/2010 |
10.70
|
4,100 | 11.70 | 11.70 | 10.70 | 0 | 0 | 0 |
06/12/2010 |
11.50
|
13,500 | 11.50 | 11.50 | 11.40 | 0 | 200 | -0.0 |
03/12/2010 |
10.90
|
17,400 | 10.70 | 10.90 | 10.70 | 0 | 100 | -0.0 |
02/12/2010 |
10.40
|
3,600 | 10.20 | 10.40 | 9.80 | 0 | 0 | 0 |
01/12/2010 |
10
|
6,300 | 9.30 | 10.50 | 9.30 | 0 | 0 | 0 |
30/11/2010 |
10.10
|
16,000 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
29/11/2010 |
9.60
|
3,100 | 9 | 9.60 | 9 | 0 | 0 | 0 |
26/11/2010 |
9
|
5,800 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
25/11/2010 |
9.40
|
1,800 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
24/11/2010 |
9.90
|
2,200 | 9.40 | 9.90 | 9.40 | 0 | 0 | 0 |
23/11/2010 |
9.70
|
10,000 | 10.50 | 10.50 | 9.70 | 0 | 0 | 0 |
22/11/2010 |
10.40
|
900 | 10.50 | 10.50 | 10.40 | 0 | 0 | 0 |
19/11/2010 |
10.10
|
100 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
18/11/2010 |
9.30
|
2,100 | 10.20 | 10.20 | 9.30 | 0 | 0 | 0 |
17/11/2010 |
10.20
|
1,500 | 9.70 | 10.20 | 9.70 | 0 | 0 | 0 |
16/11/2010 |
10.40
|
1,300 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
15/11/2010 |
9.50
|
6,800 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
12/11/2010 |
10
|
200 | 10 | 10 | 10 | 0 | 0 | 0 |
11/11/2010 |
10
|
16,100 | 10.30 | 10.40 | 9.60 | 100 | 0 | 0.0 |
10/11/2010 |
10.30
|
2,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
09/11/2010 |
10.30
|
1,400 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
08/11/2010 |
10.90
|
21,400 | 11.10 | 11.10 | 10.90 | 0 | 0 | 0 |
05/11/2010 |
11.30
|
5,400 | 11.80 | 12 | 11.30 | 0 | 0 | 0 |
04/11/2010 |
12
|
100 | 12 | 12 | 12 | 0 | 0 | 0 |
03/11/2010 |
11.30
|
3,000 | 11.40 | 11.40 | 11.30 | 100 | 0 | 0.0 |
02/11/2010 |
11.90
|
6,600 | 13.30 | 13.30 | 11.80 | 100 | 0 | 0.0 |
01/11/2010 |
12.60
|
500 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
29/10/2010 |
13.20
|
3,600 | 13 | 13.40 | 13 | 0 | 0 | 0 |
28/10/2010 |
13
|
100 | 13 | 13 | 13 | 0 | 0 | 0 |
27/10/2010 |
12.60
|
400 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
26/10/2010 |
13
|
1,800 | 13.50 | 13.50 | 12.60 | 0 | 0 | 0 |
25/10/2010 |
12.90
|
10,200 | 14.70 | 14.70 | 12.90 | 0 | 0 | 0 |
22/10/2010 |
13.80
|
0 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
21/10/2010 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
20/10/2010 |
13.80
|
100 | 13.80 | 13.80 | 13.80 | 0 | 0 | 0 |
19/10/2010 |
13
|
2,100 | 14.10 | 14.10 | 12.70 | 0 | 0 | 0 |
18/10/2010 |
13.30
|
1,600 | 13.20 | 13.30 | 13.20 | 0 | 0 | 0 |
15/10/2010 |
14.10
|
1,000 | 14 | 14.10 | 14 | 0 | 0 | 0 |
14/10/2010 |
13.90
|
2,600 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
13/10/2010 |
13.90
|
3,400 | 13.90 | 13.90 | 13.70 | 0 | 0 | 0 |
12/10/2010 |
13.10
|
3,800 | 13 | 13.10 | 13 | 0 | 0 | 0 |
11/10/2010 |
13.30
|
7,600 | 13.50 | 13.60 | 13.30 | 0 | 0 | 0 |
08/10/2010 |
14.20
|
4,100 | 14.40 | 14.40 | 14.20 | 0 | 0 | 0 |
07/10/2010 |
15
|
3,000 | 15 | 15 | 15 | 0 | 0 | 0 |
06/10/2010 |
16.10
|
1,400 | 15.90 | 16.10 | 15.90 | 0 | 0 | 0 |
05/10/2010 |
16
|
600 | 16.80 | 16.80 | 16 | 0 | 0 | 0 |
04/10/2010 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
01/10/2010 |
15.90
|
300 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
30/09/2010 |
16.20
|
100 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 |
29/09/2010 |
15.30
|
1,000 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 |
28/09/2010 |
15.90
|
300 | 15.20 | 15.90 | 15.20 | 0 | 0 | 0 |
27/09/2010 |
15.20
|
2,200 | 15.10 | 15.20 | 15.10 | 0 | 0 | 0 |
24/09/2010 |
15.60
|
300 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 |
23/09/2010 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 |
22/09/2010 |
16
|
4,000 | 15.20 | 16 | 15 | 0 | 0 | 0 |
21/09/2010 |
15.60
|
1,600 | 15.50 | 16.10 | 15.50 | 0 | 0 | 0 |
20/09/2010 |
16
|
1,700 | 16.40 | 16.40 | 16 | 0 | 0 | 0 |
17/09/2010 |
16.60
|
1,500 | 16.90 | 16.90 | 16.30 | 0 | 0 | 0 |
16/09/2010 |
16.40
|
5,700 | 15.60 | 16.40 | 15.40 | 0 | 0 | 0 |
15/09/2010 |
15.90
|
3,500 | 16.10 | 16.10 | 15.10 | 0 | 0 | 0 |
14/09/2010 |
15.90
|
25,300 | 16 | 16.10 | 15.90 | 0 | 0 | 0 |