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) |
-0.40 | -2.94% | 25,200 | 0 | 0 |
13.20
15.90
13.20
|
2 tháng
(2024-07-22) |
-2.50 | -15.92% | 39,000 | 0 | 0 |
13.20
15.90
13.20
|
3 tháng
(2024-06-21) |
0.20 | 1.54% | 46,400 | 0 | 0 |
13
16.50
13.20
|
6 tháng
(2024-03-25) |
-1.20 | -8.33% | 95,061 | 0 | 0 |
12.50
20
13.20
|
12 tháng
(2023-09-25) |
-0.30 | -2.22% | 421,160 | 1,501 | 0.0 |
12.50
20
13.20
|
24 tháng
(2022-09-30) |
-4.72 | -26.34% | 1,604,228 | 167 | 0.0 |
11.95
20
13.20
|
36 tháng
(2021-10-05) |
0.37 | 2.87% | 2,989,965 | -137 | 0.0 |
11.95
24.40
13.20
|
60 tháng
(2019-10-16) |
4.89 | 58.82% | 3,549,070 | -3,452 | -0.0 |
7.99
24.40
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
9.22
|
0 | 9.07 | 9.22 | 9.22 | 0 | 0 | 0 |
09/02/2011 |
9.07
|
900 | 9.17 | 9.37 | 8.92 | 0 | 0 | 0 |
08/02/2011 |
9.17
|
900 | 9.02 | 9.17 | 8.68 | 0 | 0 | 0 |
28/01/2011 |
9.02
|
600 | 8.82 | 9.02 | 9.02 | 0 | 0 | 0 |
27/01/2011 |
8.82
|
4,200 | 8.73 | 9.32 | 8.78 | 4,000 | 0 | 0.1 |
26/01/2011 |
8.73
|
1,700 | 9.22 | 9.22 | 8.68 | 0 | 0 | 0 |
25/01/2011 |
9.22
|
100 | 8.92 | 9.22 | 9.22 | 0 | 0 | 0 |
24/01/2011 |
8.92
|
900 | 8.63 | 9.17 | 8.53 | 0 | 100 | -0.0 |
21/01/2011 |
8.63
|
400 | 8.68 | 8.68 | 8.63 | 0 | 0 | 0 |
20/01/2011 |
8.68
|
5,100 | 8.97 | 9.37 | 8.68 | 0 | 100 | -0.0 |
19/01/2011 |
8.97
|
1,600 | 9.07 | 9.07 | 8.68 | 0 | 0 | 0 |
18/01/2011 |
9.07
|
2,500 | 8.68 | 9.17 | 8.63 | 0 | 0 | 0 |
17/01/2011 |
8.68
|
3,300 | 8.73 | 9.22 | 8.68 | 0 | 0 | 0 |
14/01/2011 |
8.73
|
3,400 | 9.17 | 9.17 | 8.73 | 0 | 0 | 0 |
13/01/2011 |
9.17
|
200 | 8.73 | 9.17 | 9.17 | 0 | 0 | 0 |
12/01/2011 |
8.73
|
7,400 | 8.58 | 9.37 | 8.73 | 0 | 0 | 0 |
11/01/2011 |
8.58
|
7,100 | 8.68 | 9.37 | 8.58 | 0 | 0 | 0 |
10/01/2011 |
8.68
|
2,700 | 9.07 | 9.52 | 8.68 | 0 | 0 | 0 |
07/01/2011 |
9.07
|
6,500 | 8.73 | 9.12 | 9.02 | 1,500 | 0 | 0.0 |
06/01/2011 |
8.73
|
1,000 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
05/01/2011 |
8.73
|
1,100 | 8.78 | 9.37 | 8.73 | 0 | 0 | 0 |
04/01/2011 |
8.78
|
1,900 | 8.68 | 9.17 | 8.73 | 0 | 0 | 0 |
31/12/2010 |
8.68
|
4,000 | 8.82 | 8.82 | 8.68 | 0 | 2,000 | -0.0 |
30/12/2010 |
8.82
|
5,700 | 9.07 | 9.07 | 8.82 | 0 | 0 | 0 |
29/12/2010 |
9.07
|
28,700 | 8.92 | 9.27 | 8.82 | 0 | 0 | 0 |
28/12/2010 |
8.92
|
3,900 | 8.92 | 9.07 | 8.92 | 0 | 0 | 0 |
27/12/2010 |
8.92
|
4,000 | 9.42 | 9.77 | 8.92 | 0 | 0 | 0 |
24/12/2010 |
9.42
|
0 | 9.37 | 9.42 | 9.42 | 0 | 0 | 0 |
23/12/2010 |
9.37
|
200 | 8.92 | 9.42 | 9.37 | 0 | 0 | 0 |
22/12/2010 |
8.92
|
2,600 | 9.02 | 9.47 | 8.92 | 0 | 0 | 0 |
21/12/2010 |
9.02
|
6,400 | 9.07 | 9.47 | 8.92 | 0 | 0 | 0 |
20/12/2010 |
9.07
|
3,100 | 9.12 | 9.67 | 9.07 | 0 | 0 | 0 |
17/12/2010 |
9.12
|
4,000 | 8.97 | 9.87 | 9.12 | 0 | 0 | 0 |
16/12/2010 |
8.97
|
4,000 | 9.17 | 9.96 | 8.92 | 0 | 0 | 0 |
15/12/2010 |
9.17
|
800 | 9.22 | 9.92 | 9.17 | 0 | 0 | 0 |
14/12/2010 |
9.22
|
1,700 | 9.47 | 10.11 | 9.22 | 0 | 0 | 0 |
13/12/2010 |
9.47
|
4,700 | 9.17 | 10.11 | 9.32 | 0 | 0 | 0 |
10/12/2010 |
9.17
|
2,900 | 9.17 | 9.92 | 9.17 | 0 | 0 | 0 |
09/12/2010 |
9.17
|
9,300 | 9.82 | 10.31 | 9.17 | 0 | 0 | 0 |
08/12/2010 |
9.82
|
100 | 10.51 | 10.51 | 9.82 | 0 | 0 | 0 |
07/12/2010 |
10.51
|
0 | 10.31 | 10.51 | 10.51 | 0 | 0 | 0 |
06/12/2010 |
10.31
|
6,500 | 9.96 | 10.56 | 10.31 | 0 | 0 | 0 |
03/12/2010 |
9.96
|
3,600 | 9.57 | 10.41 | 9.92 | 0 | 0 | 0 |
02/12/2010 |
9.57
|
6,600 | 9.96 | 10.21 | 9.27 | 0 | 0 | 0 |
01/12/2010 |
9.96
|
10,700 | 10.26 | 10.26 | 9.87 | 0 | 0 | 0 |
30/11/2010 |
10.26
|
8,300 | 9.62 | 10.36 | 10.01 | 0 | 0 | 0 |
29/11/2010 |
9.62
|
13,400 | 9.07 | 10.21 | 9.42 | 0 | 0 | 0 |
26/11/2010 |
9.07
|
10,700 | 9.07 | 9.62 | 9.07 | 0 | 0 | 0 |
25/11/2010 |
9.07
|
500 | 9.72 | 9.72 | 9.07 | 0 | 0 | 0 |
24/11/2010 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
23/11/2010 |
9.72
|
300 | 8.68 | 9.72 | 9.72 | 0 | 0 | 0 |
22/11/2010 |
8.68
|
1,100 | 8.82 | 9.62 | 8.68 | 0 | 0 | 0 |
19/11/2010 |
8.82
|
800 | 9.42 | 9.72 | 8.78 | 0 | 0 | 0 |
18/11/2010 |
9.42
|
100 | 8.87 | 9.42 | 9.42 | 0 | 0 | 0 |
17/11/2010 |
8.87
|
800 | 8.92 | 8.92 | 8.68 | 0 | 0 | 0 |
16/11/2010 |
8.92
|
700 | 8.92 | 9.67 | 8.92 | 0 | 0 | 0 |
15/11/2010 |
8.92
|
1,500 | 8.82 | 9.62 | 8.92 | 0 | 0 | 0 |
12/11/2010 |
8.82
|
1,700 | 8.97 | 9.67 | 8.82 | 0 | 0 | 0 |
11/11/2010 |
8.97
|
1,200 | 9.22 | 9.87 | 8.97 | 0 | 0 | 0 |
10/11/2010 |
9.22
|
500 | 9.22 | 9.62 | 9.22 | 0 | 0 | 0 |
09/11/2010 |
9.22
|
3,400 | 9.92 | 9.92 | 9.22 | 0 | 0 | 0 |
08/11/2010 |
9.92
|
300 | 9.96 | 9.96 | 9.92 | 0 | 0 | 0 |
05/11/2010 |
9.96
|
300 | 9.57 | 9.96 | 9.57 | 0 | 0 | 0 |
04/11/2010 |
9.57
|
200 | 8.97 | 9.57 | 9.57 | 0 | 0 | 0 |
03/11/2010 |
8.97
|
3,000 | 9.52 | 9.87 | 8.68 | 0 | 0 | 0 |
02/11/2010 |
9.52
|
1,900 | 9.57 | 9.57 | 8.92 | 0 | 0 | 0 |
01/11/2010 |
9.57
|
6,000 | 9.87 | 10.11 | 9.37 | 0 | 0 | 0 |
29/10/2010 |
9.87
|
100 | 9.37 | 9.87 | 9.87 | 0 | 0 | 0 |
28/10/2010 |
9.37
|
900 | 9.52 | 9.87 | 9.37 | 0 | 0 | 0 |
27/10/2010 |
9.52
|
2,600 | 10.01 | 10.66 | 9.42 | 0 | 0 | 0 |
26/10/2010 |
10.01
|
100 | 9.47 | 10.01 | 10.01 | 0 | 0 | 0 |
25/10/2010 |
9.47
|
4,700 | 9.77 | 9.96 | 9.17 | 0 | 0 | 0 |
22/10/2010 |
9.77
|
6,200 | 9.87 | 10.01 | 9.42 | 0 | 0 | 0 |
21/10/2010 |
9.87
|
2,200 | 9.42 | 9.87 | 9.17 | 0 | 0 | 0 |
20/10/2010 |
9.42
|
1,500 | 9.57 | 10.31 | 9.42 | 0 | 0 | 0 |
19/10/2010 |
9.57
|
1,100 | 10.11 | 10.36 | 9.57 | 0 | 0 | 0 |
18/10/2010 |
10.11
|
200 | 9.67 | 10.11 | 10.11 | 0 | 0 | 0 |
15/10/2010 |
9.67
|
1,300 | 10.36 | 10.66 | 9.67 | 0 | 0 | 0 |
14/10/2010 |
10.36
|
0 | 9.77 | 10.36 | 10.36 | 0 | 0 | 0 |
13/10/2010 |
9.77
|
200 | 9.92 | 10.91 | 9.77 | 0 | 0 | 0 |
12/10/2010 |
9.92
|
200 | 10.16 | 10.86 | 9.92 | 0 | 0 | 0 |
11/10/2010 |
10.16
|
1,500 | 10.36 | 10.36 | 10.16 | 0 | 0 | 0 |
08/10/2010 |
10.36
|
200 | 9.72 | 10.41 | 10.36 | 0 | 0 | 0 |
07/10/2010 |
9.72
|
7,000 | 9.72 | 9.77 | 9.72 | 0 | 0 | 0 |
06/10/2010 |
9.72
|
2,400 | 9.72 | 10.41 | 9.72 | 0 | 0 | 0 |
05/10/2010 |
9.72
|
300 | 10.36 | 10.36 | 9.72 | 0 | 0 | 0 |
04/10/2010 |
10.36
|
100 | 9.82 | 10.36 | 10.36 | 0 | 0 | 0 |
01/10/2010 |
9.82
|
300 | 9.57 | 10.16 | 9.82 | 0 | 0 | 0 |
30/09/2010 |
9.57
|
2,100 | 10.16 | 10.41 | 9.57 | 0 | 0 | 0 |
29/09/2010 |
10.16
|
3,100 | 10.16 | 10.61 | 10.01 | 0 | 0 | 0 |
28/09/2010 |
10.16
|
700 | 9.82 | 10.41 | 9.67 | 0 | 100 | -0.0 |
27/09/2010 |
9.82
|
200 | 10.36 | 10.36 | 9.82 | 0 | 0 | 0 |
24/09/2010 |
10.36
|
100 | 9.87 | 10.36 | 10.36 | 0 | 0 | 0 |
23/09/2010 |
9.87
|
6,100 | 10.01 | 10.01 | 9.82 | 0 | 0 | 0 |
22/09/2010 |
10.01
|
4,600 | 9.82 | 10.41 | 10.01 | 0 | 0 | 0 |
21/09/2010 |
9.82
|
3,100 | 9.92 | 10.11 | 9.82 | 0 | 0 | 0 |
20/09/2010 |
9.92
|
600 | 9.82 | 10.16 | 9.92 | 0 | 0 | 0 |
17/09/2010 |
9.82
|
2,100 | 9.82 | 10.16 | 9.82 | 0 | 0 | 0 |
16/09/2010 |
9.82
|
200 | 9.37 | 9.82 | 9.77 | 0 | 0 | 0 |
15/09/2010 |
9.37
|
3,000 | 9.42 | 10.11 | 9.37 | 0 | 0 | 0 |