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) |
0 | 0% | 53,600 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 137,900 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-21) |
-0.69 | -8.32% | 330,800 | -7,000 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,200 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-25) |
-2.95 | -27.96% | 1,117,800 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-09-30) |
-3.36 | -30.63% | 2,890,700 | -20,404 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-05) |
-2.74 | -26.53% | 10,788,900 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-16) |
-2.84 | -27.24% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
6.97
|
37,280 | 7.06 | 7.12 | 6.97 | 0 | 0 | 0 |
27/01/2011 |
7.06
|
7,040 | 6.88 | 7.09 | 6.67 | 0 | 0 | 0 |
26/01/2011 |
6.88
|
16,310 | 6.79 | 6.88 | 6.79 | 0 | 0 | 0 |
25/01/2011 |
6.79
|
9,560 | 7.03 | 7.03 | 6.79 | 0 | 0 | 0 |
24/01/2011 |
7.03
|
7,160 | 7.00 | 7.03 | 6.97 | 0 | 0 | 0 |
21/01/2011 |
7.00
|
14,320 | 7.00 | 7.03 | 6.97 | 0 | 0 | 0 |
20/01/2011 |
7.00
|
15,200 | 7.00 | 7.19 | 7.00 | 0 | 0 | 0 |
19/01/2011 |
7.00
|
54,940 | 7.06 | 7.31 | 7.00 | 0 | 0 | 0 |
18/01/2011 |
7.06
|
9,210 | 7.09 | 7.28 | 7.06 | 0 | 0 | 0 |
17/01/2011 |
7.09
|
24,030 | 7.12 | 7.31 | 7.03 | 0 | 0 | 0 |
14/01/2011 |
7.12
|
11,030 | 7.12 | 7.22 | 7.09 | 0 | 0 | 0 |
13/01/2011 |
7.12
|
34,330 | 7.19 | 7.22 | 7.09 | 0 | 0 | 0 |
12/01/2011 |
7.19
|
2,900 | 7.03 | 7.19 | 6.88 | 0 | 0 | 0 |
11/01/2011 |
7.03
|
6,010 | 7.09 | 7.12 | 7.00 | 0 | 0 | 0 |
10/01/2011 |
7.09
|
32,610 | 7.12 | 7.16 | 7.09 | 0 | 0 | 0 |
07/01/2011 |
7.12
|
22,700 | 7.16 | 7.19 | 7.12 | 0 | 0 | 0 |
06/01/2011 |
7.16
|
14,260 | 7.16 | 7.16 | 7.03 | 0 | 0 | 0 |
05/01/2011 |
7.16
|
40,000 | 7.22 | 7.22 | 7.12 | 0 | 0 | 0 |
04/01/2011 |
7.22
|
10,500 | 7.25 | 7.31 | 7.19 | 0 | 0 | 0 |
31/12/2010 |
7.25
|
44,510 | 7.28 | 7.31 | 7.19 | 0 | 0 | 0 |
30/12/2010 |
7.28
|
21,370 | 7.28 | 7.34 | 7.25 | 0 | 0 | 0 |
29/12/2010 |
7.28
|
16,300 | 7.28 | 7.34 | 7.19 | 0 | 0 | 0 |
28/12/2010 |
7.28
|
17,800 | 7.19 | 7.34 | 7.03 | 0 | 0 | 0 |
27/12/2010 |
7.19
|
7,240 | 7.19 | 7.34 | 7.19 | 0 | 0 | 0 |
24/12/2010 |
7.19
|
15,100 | 7.19 | 7.19 | 6.91 | 0 | 0 | 0 |
23/12/2010 |
7.19
|
27,950 | 7.25 | 7.25 | 7.03 | 0 | 0 | 0 |
22/12/2010 |
7.25
|
40,470 | 7.31 | 7.31 | 7.22 | 0 | 0 | 0 |
21/12/2010 |
7.31
|
37,040 | 7.28 | 7.34 | 7.22 | 15,460 | 0 | 0.4 |
20/12/2010 |
7.28
|
44,330 | 7.31 | 7.37 | 7.28 | 0 | 0 | 0 |
17/12/2010 |
7.31
|
20,550 | 7.25 | 7.31 | 7.16 | 0 | 0 | 0 |
16/12/2010 |
7.25
|
35,580 | 7.28 | 7.28 | 7.19 | 0 | 0 | 0 |
15/12/2010 |
7.28
|
23,700 | 7.25 | 7.37 | 7.19 | 0 | 0 | 0 |
14/12/2010 |
7.25
|
51,200 | 7.40 | 7.52 | 7.22 | 0 | 0 | 0 |
13/12/2010 |
7.40
|
87,490 | 7.31 | 7.46 | 7.34 | 0 | 0 | 0 |
10/12/2010 |
7.31
|
8,070 | 7.31 | 7.34 | 7.28 | 0 | 0 | 0 |
09/12/2010 |
7.31
|
31,850 | 7.19 | 7.31 | 7.12 | 0 | 0 | 0 |
08/12/2010 |
7.19
|
23,360 | 7.28 | 7.34 | 7.19 | 0 | 0 | 0 |
07/12/2010 |
7.28
|
52,220 | 7.55 | 7.55 | 7.28 | 0 | 0 | 0 |
06/12/2010 |
7.55
|
60,240 | 7.61 | 7.64 | 7.34 | 0 | 0 | 0 |
03/12/2010 |
7.61
|
42,780 | 7.43 | 7.64 | 7.43 | 200 | 0 | 0.0 |
02/12/2010 |
7.43
|
21,840 | 7.34 | 7.43 | 7.25 | 0 | 0 | 0 |
01/12/2010 |
7.34
|
25,610 | 7.34 | 7.34 | 7.19 | 0 | 0 | 0 |
30/11/2010 |
7.34
|
26,460 | 7.34 | 7.40 | 7.22 | 0 | 0 | 0 |
29/11/2010 |
7.34
|
26,010 | 7.34 | 7.34 | 7.19 | 0 | 0 | 0 |
26/11/2010 |
7.34
|
4,200 | 7.28 | 7.34 | 7.34 | 0 | 0 | 0 |
25/11/2010 |
7.28
|
8,280 | 7.28 | 7.34 | 7.28 | 0 | 0 | 0 |
24/11/2010 |
7.28
|
10,900 | 7.34 | 7.34 | 7.28 | 1,280 | 0 | 0.0 |
23/11/2010 |
7.34
|
10,200 | 7.31 | 7.34 | 7.25 | 0 | 0 | 0 |
22/11/2010 |
7.31
|
11,500 | 7.34 | 7.34 | 7.16 | 0 | 0 | 0 |
19/11/2010 |
7.34
|
14,100 | 7.34 | 7.34 | 7.28 | 0 | 0 | 0 |
18/11/2010 |
7.34
|
19,970 | 7.34 | 7.37 | 7.31 | 0 | 0 | 0 |
17/11/2010 |
7.34
|
13,330 | 7.31 | 7.34 | 7.28 | 0 | 0 | 0 |
16/11/2010 |
7.31
|
27,730 | 7.34 | 7.34 | 7.09 | 0 | 0 | 0 |
15/11/2010 |
7.34
|
13,520 | 7.37 | 7.40 | 7.31 | 0 | 0 | 0 |
12/11/2010 |
7.37
|
34,230 | 7.40 | 7.40 | 7.25 | 0 | 0 | 0 |
11/11/2010 |
7.40
|
11,690 | 7.46 | 7.46 | 7.34 | 2,720 | 0 | 0.1 |
10/11/2010 |
7.46
|
32,110 | 7.40 | 7.49 | 7.34 | 0 | 0 | 0 |
09/11/2010 |
7.40
|
38,500 | 7.40 | 7.40 | 7.28 | 0 | 0 | 0 |
08/11/2010 |
7.40
|
53,400 | 7.43 | 7.58 | 7.40 | 0 | 0 | 0 |
05/11/2010 |
7.43
|
28,930 | 7.46 | 7.46 | 7.43 | 0 | 0 | 0 |
04/11/2010 |
7.46
|
23,900 | 7.43 | 7.49 | 7.46 | 0 | 0 | 0 |
03/11/2010 |
7.43
|
18,120 | 7.46 | 7.46 | 7.40 | 0 | 0 | 0 |
02/11/2010 |
7.46
|
49,650 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
01/11/2010 |
7.52
|
35,460 | 7.49 | 7.52 | 7.43 | 0 | 0 | 0 |
29/10/2010 |
7.49
|
18,150 | 7.55 | 7.58 | 7.49 | 2,000 | 0 | 0.0 |
28/10/2010 |
7.55
|
44,600 | 7.58 | 7.58 | 7.49 | 0 | 0 | 0 |
27/10/2010 |
7.58
|
15,560 | 7.61 | 7.61 | 7.55 | 0 | 0 | 0 |
26/10/2010 |
7.61
|
31,890 | 7.61 | 7.68 | 7.55 | 0 | 0 | 0 |
25/10/2010 |
7.61
|
27,720 | 7.61 | 7.61 | 7.55 | 0 | 0 | 0 |
22/10/2010 |
7.61
|
36,100 | 7.61 | 7.64 | 7.46 | 0 | 0 | 0 |
21/10/2010 |
7.61
|
31,700 | 7.52 | 7.64 | 7.43 | 0 | 0 | 0 |
20/10/2010 |
7.52
|
48,150 | 7.64 | 7.64 | 7.46 | 0 | 0 | 0 |
19/10/2010 |
7.64
|
51,190 | 7.64 | 7.68 | 7.52 | 200 | 2,000 | -0.0 |
18/10/2010 |
7.64
|
51,610 | 7.64 | 7.71 | 7.61 | 0 | 0 | 0 |
15/10/2010 |
7.64
|
56,340 | 7.58 | 7.64 | 7.49 | 0 | 2,500 | -0.1 |
14/10/2010 |
7.58
|
37,040 | 7.64 | 7.68 | 7.58 | 0 | 0 | 0 |
13/10/2010 |
7.64
|
17,780 | 7.68 | 7.68 | 7.58 | 0 | 0 | 0 |
12/10/2010 |
7.68
|
24,150 | 7.80 | 7.80 | 7.61 | 0 | 0 | 0 |
11/10/2010 |
7.80
|
78,090 | 7.61 | 7.80 | 7.55 | 2,200 | 0 | 0.1 |
08/10/2010 |
7.61
|
18,810 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 |
07/10/2010 |
7.58
|
55,030 | 7.61 | 7.77 | 7.58 | 2,500 | 0 | 0.1 |
06/10/2010 |
7.61
|
140,370 | 7.28 | 7.61 | 7.37 | 0 | 0 | 0 |
05/10/2010 |
7.28
|
59,000 | 7.28 | 7.34 | 7.22 | 0 | 0 | 0 |
04/10/2010 |
7.28
|
35,960 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 |
01/10/2010 |
7.37
|
47,380 | 7.37 | 7.40 | 7.37 | 0 | 2,000 | -0.0 |
30/09/2010 |
7.37
|
88,560 | 7.37 | 7.40 | 7.34 | 0 | 0 | 0 |
29/09/2010 |
7.37
|
46,230 | 7.31 | 7.43 | 7.31 | 2,000 | 0 | 0.0 |
28/09/2010 |
7.31
|
52,700 | 7.31 | 7.46 | 7.31 | 0 | 0 | 0 |
27/09/2010 |
7.31
|
64,950 | 7.34 | 7.61 | 7.28 | 0 | 0 | 0 |
24/09/2010 |
7.34
|
53,180 | 7.22 | 7.40 | 7.28 | 0 | 0 | 0 |
23/09/2010 |
7.22
|
55,380 | 7.43 | 7.43 | 7.22 | 0 | 0 | 0 |
22/09/2010 |
7.43
|
9,800 | 7.58 | 7.64 | 7.43 | 0 | 0 | 0 |
21/09/2010 |
7.58
|
10,000 | 7.64 | 7.64 | 7.58 | 0 | 0 | 0 |
20/09/2010 |
7.64
|
8,320 | 7.64 | 7.86 | 7.64 | 0 | 0 | 0 |
17/09/2010 |
7.64
|
16,760 | 7.52 | 7.71 | 7.55 | 0 | 0 | 0 |
16/09/2010 |
7.52
|
9,410 | 7.49 | 7.55 | 7.34 | 0 | 0 | 0 |
15/09/2010 |
7.49
|
13,590 | 7.55 | 7.55 | 7.46 | 0 | 1,000 | -0.0 |
14/09/2010 |
7.55
|
15,570 | 7.34 | 7.61 | 7.34 | 0 | 0 | 0 |
13/09/2010 |
7.34
|
13,600 | 7.46 | 7.61 | 7.25 | 0 | 0 | 0 |
10/09/2010 |
7.46
|
21,910 | 7.64 | 7.71 | 7.46 | 0 | 0 | 0 |