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) |
0.10 | 1.82% | 11,600 | 0 | 0 |
5.50
5.90
5.60
|
2 tháng
(2024-07-22) |
-0.80 | -12.50% | 20,200 | 0 | -0 |
5.50
6.40
5.60
|
3 tháng
(2024-06-21) |
-1.20 | -17.65% | 45,900 | 2,000 | 0.0 |
5.50
7.10
5.60
|
6 tháng
(2024-03-25) |
-2.70 | -32.53% | 92,800 | 1,900 | 0.0 |
5.50
8.30
5.60
|
12 tháng
(2023-09-25) |
-2.50 | -30.86% | 220,800 | 1,000 | 0.0 |
5.50
9
5.60
|
24 tháng
(2022-09-30) |
-5 | -47.17% | 1,251,275 | 3,300 | 0.0 |
5.50
11
5.60
|
36 tháng
(2021-10-05) |
-3.80 | -40.43% | 5,849,053 | -22,500 | -0.3 |
5.50
15.90
5.60
|
60 tháng
(2019-10-16) |
-0.40 | -6.67% | 6,971,830 | 40,770 | 0.4 |
5.50
15.90
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
5.98
|
2,600 | 6.12 | 6.26 | 5.98 | 0 | 0 | 0 |
08/02/2011 |
6.12
|
1,200 | 6.05 | 6.12 | 5.91 | 0 | 0 | 0 |
28/01/2011 |
6.05
|
7,900 | 5.91 | 6.05 | 6.05 | 0 | 0 | 0 |
27/01/2011 |
5.91
|
2,400 | 5.98 | 5.98 | 5.91 | 0 | 0 | 0 |
26/01/2011 |
5.98
|
17,300 | 5.91 | 6.19 | 5.70 | 0 | 0 | 0 |
25/01/2011 |
5.91
|
2,400 | 6.12 | 6.12 | 5.91 | 0 | 0 | 0 |
24/01/2011 |
6.12
|
5,200 | 6.26 | 6.26 | 6.12 | 0 | 0 | 0 |
21/01/2011 |
6.26
|
5,100 | 6.34 | 6.48 | 6.26 | 0 | 0 | 0 |
20/01/2011 |
6.34
|
12,700 | 6.34 | 6.41 | 6.34 | 0 | 0 | 0 |
19/01/2011 |
6.34
|
7,600 | 6.41 | 6.41 | 6.34 | 0 | 0 | 0 |
18/01/2011 |
6.41
|
3,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
17/01/2011 |
6.41
|
13,500 | 6.41 | 6.48 | 6.41 | 0 | 0 | 0 |
14/01/2011 |
6.41
|
17,700 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
13/01/2011 |
6.41
|
13,900 | 6.41 | 6.55 | 6.41 | 0 | 0 | 0 |
12/01/2011 |
6.41
|
8,800 | 6.26 | 6.48 | 6.34 | 0 | 0 | 0 |
11/01/2011 |
6.26
|
3,100 | 6.19 | 6.41 | 6.26 | 0 | 0 | 0 |
10/01/2011 |
6.19
|
13,800 | 6.55 | 6.55 | 6.19 | 0 | 0 | 0 |
07/01/2011 |
6.55
|
2,100 | 6.55 | 6.69 | 6.41 | 0 | 0 | 0 |
06/01/2011 |
6.55
|
17,000 | 6.48 | 6.69 | 6.41 | 0 | 0 | 0 |
05/01/2011 |
6.48
|
5,500 | 6.69 | 6.69 | 6.34 | 0 | 0 | 0 |
04/01/2011 |
6.69
|
12,600 | 6.19 | 6.76 | 6.48 | 0 | 0 | 0 |
31/12/2010 |
6.19
|
19,700 | 6.55 | 6.62 | 6.19 | 0 | 0 | 0 |
30/12/2010 |
6.55
|
12,000 | 6.41 | 6.62 | 6.41 | 0 | 0 | 0 |
29/12/2010 |
6.41
|
13,800 | 6.69 | 6.69 | 6.41 | 0 | 5,000 | -0.0 |
28/12/2010 |
6.69
|
4,900 | 6.55 | 6.69 | 6.48 | 0 | 0 | 0 |
27/12/2010 |
6.55
|
4,500 | 6.69 | 6.76 | 6.41 | 0 | 0 | 0 |
24/12/2010 |
6.69
|
13,800 | 6.41 | 6.69 | 6.34 | 0 | 0 | 0 |
23/12/2010 |
6.41
|
11,100 | 6.55 | 6.76 | 6.41 | 0 | 0 | 0 |
22/12/2010 |
6.55
|
21,600 | 6.76 | 6.76 | 6.48 | 0 | 15,200 | -0.1 |
21/12/2010 |
6.76
|
22,700 | 6.76 | 6.76 | 6.41 | 0 | 3,000 | -0.0 |
20/12/2010 |
6.76
|
30,500 | 7.26 | 7.26 | 6.69 | 0 | 0 | 0 |
17/12/2010 |
7.26
|
14,700 | 6.83 | 7.26 | 7.05 | 0 | 0 | 0 |
16/12/2010 |
6.83
|
7,100 | 7.19 | 7.55 | 6.69 | 0 | 0 | 0 |
15/12/2010 |
7.19
|
8,100 | 7.40 | 7.55 | 7.12 | 0 | 0 | 0 |
14/12/2010 |
7.40
|
34,300 | 7.90 | 8.19 | 7.40 | 0 | 0 | 0 |
13/12/2010 |
7.90
|
94,700 | 7.48 | 7.90 | 7.83 | 0 | 0 | 0 |
10/12/2010 |
7.48
|
38,900 | 7.33 | 7.48 | 7.12 | 0 | 0 | 0 |
09/12/2010 |
7.33
|
39,100 | 7.26 | 7.40 | 6.83 | 0 | 0 | 0 |
08/12/2010 |
7.26
|
10,900 | 7.62 | 7.76 | 7.26 | 0 | 0 | 0 |
07/12/2010 |
7.62
|
27,700 | 8.04 | 8.12 | 7.62 | 0 | 0 | 0 |
06/12/2010 |
8.04
|
31,700 | 8.04 | 8.47 | 7.83 | 0 | 0 | 0 |
03/12/2010 |
8.04
|
58,400 | 7.69 | 8.04 | 7.83 | 5,500 | 0 | 0.1 |
02/12/2010 |
7.69
|
23,500 | 7.19 | 7.83 | 7.26 | 0 | 0 | 0 |
01/12/2010 |
7.19
|
28,000 | 7.48 | 7.62 | 7.19 | 1,000 | 0 | 0.0 |
30/11/2010 |
7.48
|
42,000 | 7.19 | 7.48 | 7.40 | 10,000 | 0 | 0.1 |
29/11/2010 |
7.19
|
26,700 | 6.91 | 7.19 | 6.76 | 8,900 | 0 | 0.1 |
26/11/2010 |
6.91
|
28,000 | 6.91 | 7.12 | 6.41 | 3,000 | 0 | 0.0 |
25/11/2010 |
6.91
|
34,600 | 6.55 | 6.91 | 6.48 | 6,000 | 0 | 0.1 |
24/11/2010 |
6.55
|
17,600 | 6.34 | 6.55 | 6.34 | 7,700 | 0 | 0.1 |
23/11/2010 |
6.34
|
7,600 | 6.26 | 6.41 | 6.19 | 0 | 0 | 0 |
22/11/2010 |
6.26
|
32,400 | 6.48 | 6.48 | 6.12 | 0 | 0 | 0 |
19/11/2010 |
6.48
|
5,300 | 6.69 | 6.69 | 6.48 | 0 | 0 | 0 |
18/11/2010 |
6.69
|
11,300 | 6.69 | 6.98 | 6.69 | 0 | 0 | 0 |
17/11/2010 |
6.69
|
11,500 | 6.62 | 6.76 | 6.55 | 0 | 0 | 0 |
16/11/2010 |
6.62
|
49,400 | 6.76 | 6.76 | 6.41 | 28,700 | 0 | 0.3 |
15/11/2010 |
6.76
|
13,700 | 7.05 | 7.05 | 6.76 | 0 | 0 | 0 |
12/11/2010 |
7.05
|
17,400 | 7.26 | 7.26 | 6.91 | 5,000 | 0 | 0.1 |
11/11/2010 |
7.26
|
26,900 | 7.48 | 7.62 | 7.19 | 9,800 | 0 | 0.1 |
10/11/2010 |
7.48
|
40,300 | 7.12 | 7.48 | 7.05 | 22,700 | 0 | 0.2 |
09/11/2010 |
7.12
|
36,200 | 7.19 | 7.19 | 6.98 | 24,900 | 0 | 0.2 |
08/11/2010 |
7.19
|
11,300 | 7.55 | 7.55 | 7.12 | 0 | 0 | 0 |
05/11/2010 |
7.55
|
38,500 | 7.48 | 7.62 | 7.26 | 0 | 0 | 0 |
04/11/2010 |
7.48
|
31,200 | 7.62 | 7.62 | 7.26 | 0 | 0 | 0 |
03/11/2010 |
7.62
|
21,600 | 7.62 | 7.62 | 7.33 | 0 | 0 | 0 |
02/11/2010 |
7.62
|
8,700 | 7.62 | 7.62 | 7.55 | 0 | 0 | 0 |
01/11/2010 |
7.62
|
1,800 | 7.69 | 7.76 | 7.62 | 0 | 0 | 0 |
29/10/2010 |
7.69
|
3,500 | 7.83 | 8.12 | 7.62 | 0 | 0 | 0 |
28/10/2010 |
7.83
|
7,900 | 7.76 | 7.83 | 7.62 | 0 | 0 | 0 |
27/10/2010 |
7.76
|
19,600 | 8.04 | 8.04 | 7.76 | 0 | 0 | 0 |
26/10/2010 |
8.04
|
9,300 | 7.62 | 8.04 | 8.04 | 0 | 0 | 0 |
25/10/2010 |
7.62
|
17,500 | 7.55 | 7.69 | 7.55 | 0 | 0 | 0 |
22/10/2010 |
7.55
|
9,900 | 8.04 | 8.04 | 7.55 | 0 | 0 | 0 |
21/10/2010 |
8.04
|
14,300 | 8.12 | 8.40 | 7.69 | 0 | 0 | 0 |
20/10/2010 |
8.12
|
28,000 | 8.76 | 8.76 | 8.12 | 0 | 0 | 0 |
19/10/2010 |
8.76
|
28,600 | 8.97 | 9.11 | 8.54 | 0 | 0 | 0 |
18/10/2010 |
8.97
|
27,700 | 9.04 | 9.18 | 8.97 | 0 | 0 | 0 |
15/10/2010 |
9.04
|
27,000 | 9.11 | 9.26 | 8.97 | 0 | 0 | 0 |
14/10/2010 |
9.11
|
16,700 | 9.18 | 9.47 | 9.11 | 0 | 0 | 0 |
13/10/2010 |
9.18
|
24,700 | 9.11 | 9.18 | 9.11 | 0 | 0 | 0 |
12/10/2010 |
9.11
|
21,100 | 9.26 | 9.61 | 8.97 | 0 | 0 | 0 |
11/10/2010 |
9.26
|
18,000 | 9.18 | 9.26 | 8.90 | 0 | 0 | 0 |
08/10/2010 |
9.18
|
37,300 | 9.40 | 9.54 | 9.18 | 0 | 0 | 0 |
07/10/2010 |
9.40
|
13,300 | 9.90 | 9.97 | 9.40 | 0 | 0 | 0 |
06/10/2010 |
9.90
|
41,500 | 9.61 | 9.97 | 9.40 | 0 | 0 | 0 |
05/10/2010 |
9.61
|
42,300 | 9.33 | 9.61 | 9.04 | 0 | 0 | 0 |
04/10/2010 |
9.33
|
108,600 | 9.75 | 9.75 | 9.18 | 0 | 0 | 0 |
01/10/2010 |
9.75
|
18,900 | 10.04 | 10.04 | 9.68 | 0 | 0 | 0 |
30/09/2010 |
10.04
|
22,000 | 9.97 | 10.32 | 9.90 | 0 | 0 | 0 |
29/09/2010 |
9.97
|
21,800 | 10.54 | 10.54 | 9.90 | 0 | 0 | 0 |
28/09/2010 |
10.54
|
49,000 | 10.32 | 10.68 | 10.25 | 0 | 0 | 0 |
27/09/2010 |
10.32
|
13,700 | 10.32 | 10.75 | 10.11 | 0 | 0 | 0 |
24/09/2010 |
10.32
|
20,100 | 10.32 | 10.61 | 10.25 | 0 | 0 | 0 |
23/09/2010 |
10.32
|
52,300 | 10.54 | 10.54 | 9.97 | 0 | 0 | 0 |
22/09/2010 |
10.54
|
16,700 | 10.54 | 10.82 | 10.47 | 0 | 0 | 0 |
21/09/2010 |
10.54
|
44,600 | 10.68 | 10.96 | 10.54 | 0 | 0 | 0 |
20/09/2010 |
10.68
|
54,600 | 10.96 | 11.60 | 10.68 | 0 | 0 | 0 |
17/09/2010 |
10.96
|
101,400 | 10.32 | 10.96 | 10.68 | 0 | 0 | 0 |
16/09/2010 |
10.32
|
57,600 | 10.54 | 10.61 | 10.04 | 0 | 0 | 0 |
15/09/2010 |
10.54
|
42,600 | 11.11 | 11.11 | 10.39 | 0 | 0 | 0 |
14/09/2010 |
11.11
|
19,900 | 10.96 | 11.39 | 10.68 | 0 | 0 | 0 |