Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-3.20 | -32.99% | 315,300 | 0 | 0 |
5.50
9.70
6.50
|
2 tháng
(2024-07-22) |
-0.90 | -12.16% | 352,900 | 30,700 | 0.3 |
5.50
11.10
6.50
|
3 tháng
(2024-06-21) |
-4.40 | -40.37% | 515,400 | 30,700 | 0.3 |
5.50
11.10
6.50
|
6 tháng
(2024-03-25) |
-0.10 | -1.52% | 2,140,400 | 30,400 | 0.3 |
5
11.10
6.50
|
12 tháng
(2023-09-25) |
-0.10 | -1.52% | 2,873,700 | 30,400 | 0.3 |
5
11.10
6.50
|
24 tháng
(2022-09-30) |
-0.30 | -4.41% | 5,447,253 | 30,400 | 0.3 |
2.80
11.10
6.50
|
36 tháng
(2021-10-05) |
1.60 | 32.65% | 13,234,968 | 30,400 | 0.3 |
2.80
11.10
6.50
|
60 tháng
(2019-10-16) |
5.20 | 400% | 24,514,382 | 30,400 | 0.3 |
0.50
11.10
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/05/2011 |
5.50
|
34,500 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
19/05/2011 |
5.90
|
1,400 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
18/05/2011 |
6.40
|
7,600 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
17/05/2011 |
6.40
|
6,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
16/05/2011 |
6.50
|
12,700 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
13/05/2011 |
6.60
|
3,800 | 7 | 7 | 6.60 | 0 | 0 | 0 |
12/05/2011 |
7
|
17,900 | 7 | 7.30 | 6.60 | 0 | 0 | 0 |
11/05/2011 |
7
|
9,100 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
10/05/2011 |
7.30
|
11,800 | 7.10 | 7.70 | 7.30 | 0 | 0 | 0 |
09/05/2011 |
7.10
|
13,200 | 6.80 | 7.30 | 7.10 | 0 | 0 | 0 |
06/05/2011 |
6.80
|
1,200 | 6.70 | 7 | 6.80 | 0 | 0 | 0 |
05/05/2011 |
6.70
|
16,100 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
04/05/2011 |
7.20
|
500 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
29/04/2011 |
7.30
|
24,400 | 7.10 | 7.60 | 7.10 | 0 | 0 | 0 |
28/04/2011 |
7.10
|
7,400 | 7.60 | 7.90 | 7.10 | 0 | 0 | 0 |
27/04/2011 |
7.60
|
700 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
26/04/2011 |
7.90
|
13,600 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
25/04/2011 |
7.90
|
35,400 | 7.50 | 8.10 | 7.70 | 0 | 0 | 0 |
22/04/2011 |
7.50
|
17,900 | 8 | 8.20 | 7.40 | 0 | 0 | 0 |
21/04/2011 |
8
|
700 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
20/04/2011 |
8.10
|
52,400 | 8 | 8.40 | 7.70 | 0 | 0 | 0 |
19/04/2011 |
8
|
35,900 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
18/04/2011 |
8.20
|
15,200 | 8.60 | 9.40 | 8.20 | 0 | 0 | 0 |
15/04/2011 |
8.60
|
28,200 | 8.60 | 9.30 | 8.60 | 0 | 0 | 0 |
14/04/2011 |
8.60
|
5,500 | 8.80 | 9.40 | 8.60 | 0 | 0 | 0 |
13/04/2011 |
8.80
|
17,500 | 9.20 | 9.70 | 8.80 | 0 | 0 | 0 |
08/04/2011 |
9.20
|
10,400 | 9.90 | 9.90 | 9.20 | 0 | 0 | 0 |
07/04/2011 |
9.90
|
24,400 | 9.90 | 9.90 | 9.30 | 0 | 0 | 0 |
06/04/2011 |
9.90
|
30,300 | 9.30 | 10.10 | 9.80 | 0 | 0 | 0 |
05/04/2011 |
9.30
|
36,300 | 9.30 | 9.70 | 9.20 | 0 | 100 | -0.0 |
04/04/2011 |
9.30
|
52,100 | 10.10 | 10.10 | 9.30 | 0 | 0 | 0 |
01/04/2011 |
10.10
|
31,600 | 10.20 | 10.50 | 9.40 | 0 | 0 | 0 |
31/03/2011 |
10.20
|
40,100 | 9.90 | 10.20 | 9.50 | 0 | 0 | 0 |
30/03/2011 |
9.90
|
19,600 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
29/03/2011 |
9.80
|
13,500 | 9.80 | 10.50 | 9.60 | 0 | 0 | 0 |
28/03/2011 |
9.80
|
9,400 | 9.90 | 10.30 | 9.80 | 0 | 0 | 0 |
25/03/2011 |
9.90
|
18,300 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
24/03/2011 |
10.20
|
100 | 9.90 | 10.20 | 10.20 | 0 | 0 | 0 |
23/03/2011 |
9.90
|
5,500 | 9.60 | 10 | 9.90 | 0 | 0 | 0 |
22/03/2011 |
9.60
|
11,300 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 |
21/03/2011 |
10.20
|
21,300 | 10.40 | 10.60 | 9.80 | 0 | 0 | 0 |
18/03/2011 |
10.40
|
20,200 | 9.80 | 10.60 | 9.60 | 0 | 0 | 0 |
17/03/2011 |
9.80
|
13,200 | 10 | 10.30 | 9.80 | 0 | 0 | 0 |
16/03/2011 |
10
|
15,000 | 9.90 | 10.20 | 9.50 | 0 | 0 | 0 |
15/03/2011 |
9.90
|
8,200 | 9.70 | 10.50 | 9.90 | 0 | 0 | 0 |
14/03/2011 |
9.70
|
12,400 | 10.40 | 11.10 | 9.70 | 0 | 0 | 0 |
11/03/2011 |
10.40
|
30,900 | 9.90 | 10.40 | 10.30 | 0 | 0 | 0 |
10/03/2011 |
9.90
|
26,200 | 9.40 | 9.90 | 9.10 | 0 | 0 | 0 |
09/03/2011 |
9.40
|
34,200 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
08/03/2011 |
9.40
|
7,700 | 9.40 | 10 | 9.30 | 0 | 0 | 0 |
07/03/2011 |
9.40
|
21,400 | 9.70 | 9.80 | 9.20 | 0 | 0 | 0 |
04/03/2011 |
9.70
|
13,900 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
03/03/2011 |
10.10
|
17,300 | 10.70 | 11.10 | 10.10 | 0 | 0 | 0 |
02/03/2011 |
10.70
|
23,800 | 11.40 | 11.40 | 10.70 | 0 | 0 | 0 |
01/03/2011 |
11.40
|
4,900 | 10.90 | 11.40 | 11.40 | 0 | 0 | 0 |
28/02/2011 |
10.90
|
30,600 | 11.30 | 11.30 | 10.40 | 0 | 0 | 0 |
25/02/2011 |
11.30
|
20,100 | 10.80 | 11.30 | 10.10 | 0 | 0 | 0 |
24/02/2011 |
10.80
|
7,200 | 11 | 11 | 10.60 | 0 | 0 | 0 |
23/02/2011 |
11
|
17,500 | 10.70 | 11.40 | 10.70 | 0 | 0 | 0 |
22/02/2011 |
10.70
|
48,900 | 11.10 | 11.80 | 10.60 | 0 | 0 | 0 |
21/02/2011 |
11.10
|
10,000 | 11.80 | 11.80 | 11.10 | 0 | 0 | 0 |
18/02/2011 |
11.80
|
7,300 | 12 | 12 | 11.60 | 0 | 0 | 0 |
17/02/2011 |
12
|
3,400 | 12.10 | 12.10 | 12 | 0 | 0 | 0 |
16/02/2011 |
12.10
|
5,500 | 12.80 | 12.90 | 12.10 | 0 | 0 | 0 |
15/02/2011 |
12.80
|
30,100 | 12.70 | 12.90 | 12.10 | 0 | 0 | 0 |
14/02/2011 |
12.70
|
4,200 | 12.80 | 12.80 | 12.50 | 0 | 0 | 0 |
11/02/2011 |
12.80
|
20,200 | 12.70 | 12.80 | 12.50 | 0 | 0 | 0 |
10/02/2011 |
12.70
|
500 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
09/02/2011 |
12.70
|
12,500 | 12.60 | 13 | 12.50 | 0 | 0 | 0 |
08/02/2011 |
12.60
|
12,100 | 11.90 | 12.70 | 12.50 | 0 | 0 | 0 |
28/01/2011 |
11.90
|
12,900 | 12 | 12.50 | 11.80 | 0 | 0 | 0 |
27/01/2011 |
12
|
8,700 | 12 | 12.20 | 11.60 | 0 | 0 | 0 |
26/01/2011 |
12
|
33,900 | 12.40 | 12.40 | 11.60 | 0 | 0 | 0 |
25/01/2011 |
12.40
|
4,200 | 12.50 | 12.50 | 11.40 | 0 | 0 | 0 |
24/01/2011 |
12.50
|
10,600 | 12.50 | 12.50 | 11.60 | 0 | 0 | 0 |
21/01/2011 |
12.50
|
3,600 | 12.30 | 12.50 | 12.10 | 0 | 0 | 0 |
20/01/2011 |
12.30
|
9,500 | 12.40 | 12.70 | 12.20 | 0 | 0 | 0 |
19/01/2011 |
12.40
|
7,100 | 12.30 | 13 | 12.40 | 0 | 0 | 0 |
18/01/2011 |
12.30
|
7,900 | 13 | 13 | 12.30 | 0 | 0 | 0 |
17/01/2011 |
13
|
11,100 | 12.80 | 13.30 | 12.90 | 0 | 0 | 0 |
14/01/2011 |
12.80
|
48,200 | 12.70 | 13.20 | 12.50 | 0 | 0 | 0 |
13/01/2011 |
12.70
|
23,100 | 12.60 | 13 | 12.70 | 0 | 0 | 0 |
12/01/2011 |
12.60
|
25,500 | 12.10 | 12.80 | 11.90 | 0 | 0 | 0 |
11/01/2011 |
12.10
|
74,700 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
10/01/2011 |
12.60
|
6,200 | 13.10 | 13.10 | 12.50 | 0 | 0 | 0 |
07/01/2011 |
13.10
|
19,200 | 13 | 13.20 | 12.80 | 0 | 0 | 0 |
06/01/2011 |
13
|
1,300 | 13 | 13.30 | 13 | 0 | 0 | 0 |
05/01/2011 |
13
|
8,000 | 13 | 13.40 | 12.60 | 0 | 0 | 0 |
04/01/2011 |
13
|
11,300 | 13.30 | 13.40 | 13 | 0 | 0 | 0 |
31/12/2010 |
13.30
|
15,800 | 13.10 | 13.40 | 12.70 | 0 | 0 | 0 |
30/12/2010 |
13.10
|
30,200 | 13.40 | 13.40 | 12.60 | 0 | 0 | 0 |
29/12/2010 |
13.40
|
400 | 13.50 | 13.60 | 13.40 | 0 | 0 | 0 |
28/12/2010 |
13.50
|
14,600 | 12.60 | 13.60 | 13.10 | 0 | 0 | 0 |
27/12/2010 |
12.60
|
10,100 | 12.60 | 12.90 | 12.60 | 0 | 0 | 0 |
24/12/2010 |
12.60
|
12,000 | 12.70 | 12.70 | 12.50 | 0 | 0 | 0 |
23/12/2010 |
12.70
|
6,800 | 13 | 13 | 12.60 | 0 | 0 | 0 |
22/12/2010 |
13
|
11,100 | 13.10 | 13.20 | 12.70 | 0 | 0 | 0 |
21/12/2010 |
13.10
|
15,800 | 13.30 | 13.60 | 13 | 0 | 0 | 0 |
20/12/2010 |
13.30
|
14,600 | 14.30 | 14.30 | 13.30 | 0 | 12,000 | -0.2 |
17/12/2010 |
14.30
|
59,500 | 13.80 | 14.30 | 13.90 | 0 | 0 | 0 |