Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.10 | -2.63% | 485,600 | 0 | 0.0 |
3.60
4.30
4.20
|
2 tháng
(2024-09-16) |
0.20 | 5.71% | 631,300 | 0 | 0.0 |
3.40
4.30
4.20
|
3 tháng
(2024-08-15) |
-0.50 | -11.90% | 1,118,400 | 0 | 0.0 |
3.30
4.80
4.20
|
6 tháng
(2024-05-17) |
0.10 | 2.78% | 3,006,000 | 0 | 0.0 |
3.30
7.70
4.20
|
12 tháng
(2023-11-20) |
0.40 | 12.12% | 3,901,400 | -200 | 0.0 |
2.80
7.70
4.20
|
24 tháng
(2022-11-24) |
1.60 | 76.19% | 6,103,752 | -1,100 | 0.0 |
2.10
7.70
4.20
|
36 tháng
(2021-11-29) |
-4.10 | -52.56% | 10,925,133 | 132,000 | 1.2 |
1.70
11.20
4.20
|
60 tháng
(2019-12-10) |
-5.20 | -58.43% | 15,049,929 | 176,000 | 1.4 |
1.70
11.20
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/03/2011 |
8.01
|
4,100 | 8.01 | 8.30 | 7.91 | 0 | 0 | 0 |
28/03/2011 |
8.01
|
9,900 | 8.01 | 8.40 | 8.01 | 0 | 0 | 0 |
25/03/2011 |
8.01
|
3,900 | 8.40 | 8.40 | 8.01 | 0 | 0 | 0 |
24/03/2011 |
8.40
|
5,800 | 8.26 | 8.55 | 8.40 | 0 | 0 | 0 |
23/03/2011 |
8.26
|
15,600 | 7.96 | 8.30 | 8.01 | 0 | 700 | -0.0 |
22/03/2011 |
7.96
|
13,600 | 8.35 | 8.84 | 7.96 | 0 | 0 | 0 |
21/03/2011 |
8.35
|
10,100 | 8.35 | 8.89 | 8.35 | 0 | 0 | 0 |
18/03/2011 |
8.35
|
10,800 | 7.96 | 8.50 | 8.01 | 0 | 0 | 0 |
17/03/2011 |
7.96
|
25,500 | 7.91 | 8.26 | 7.82 | 0 | 0 | 0 |
16/03/2011 |
7.91
|
8,600 | 8.30 | 8.45 | 7.91 | 0 | 0 | 0 |
15/03/2011 |
8.30
|
13,600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
14/03/2011 |
8.30
|
21,300 | 8.89 | 9.23 | 8.30 | 0 | 0 | 0 |
11/03/2011 |
8.89
|
26,000 | 8.65 | 9.04 | 8.65 | 0 | 0 | 0 |
10/03/2011 |
8.65
|
19,800 | 8.21 | 8.74 | 8.30 | 0 | 0 | 0 |
09/03/2011 |
8.21
|
19,400 | 8.50 | 8.74 | 8.06 | 0 | 0 | 0 |
08/03/2011 |
8.50
|
14,700 | 8.99 | 9.09 | 8.40 | 0 | 0 | 0 |
07/03/2011 |
8.99
|
10,100 | 9.04 | 9.04 | 8.99 | 0 | 0 | 0 |
04/03/2011 |
9.04
|
29,600 | 9.28 | 9.77 | 8.99 | 0 | 0 | 0 |
03/03/2011 |
9.28
|
32,800 | 9.33 | 9.82 | 9.28 | 700 | 0 | 0.0 |
02/03/2011 |
9.33
|
54,400 | 9.28 | 9.77 | 9.18 | 0 | 0 | 0 |
01/03/2011 |
9.28
|
83,300 | 8.74 | 9.28 | 8.89 | 0 | 0 | 0 |
28/02/2011 |
8.74
|
70,300 | 8.35 | 8.74 | 8.55 | 0 | 0 | 0 |
25/02/2011 |
8.35
|
80,000 | 8.06 | 8.50 | 8.01 | 0 | 0 | 0 |
24/02/2011 |
8.06
|
15,900 | 8.26 | 8.30 | 7.77 | 0 | 0 | 0 |
23/02/2011 |
8.26
|
46,500 | 7.91 | 8.35 | 8.06 | 0 | 0 | 0 |
22/02/2011 |
7.91
|
29,900 | 7.62 | 8.06 | 7.57 | 0 | 0 | 0 |
21/02/2011 |
7.62
|
35,700 | 8.16 | 8.26 | 7.62 | 0 | 0 | 0 |
18/02/2011 |
8.16
|
35,500 | 8.21 | 8.26 | 7.96 | 0 | 0 | 0 |
17/02/2011 |
8.21
|
28,900 | 8.26 | 8.30 | 8.06 | 0 | 0 | 0 |
16/02/2011 |
8.26
|
18,200 | 8.35 | 8.40 | 8.26 | 0 | 0 | 0 |
15/02/2011 |
8.35
|
16,800 | 8.40 | 8.50 | 8.26 | 0 | 0 | 0 |
14/02/2011 |
8.40
|
22,900 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
11/02/2011 |
8.60
|
16,900 | 8.45 | 8.65 | 8.16 | 0 | 0 | 0 |
10/02/2011 |
8.45
|
8,200 | 8.55 | 8.89 | 8.40 | 0 | 0 | 0 |
09/02/2011 |
8.55
|
20,200 | 8.65 | 9.13 | 8.55 | 0 | 0 | 0 |
08/02/2011 |
8.65
|
3,200 | 8.50 | 9.13 | 8.65 | 0 | 0 | 0 |
28/01/2011 |
8.50
|
42,200 | 9.04 | 9.48 | 8.45 | 0 | 0 | 0 |
27/01/2011 |
9.04
|
19,000 | 8.60 | 9.09 | 8.89 | 0 | 0 | 0 |
26/01/2011 |
8.60
|
13,500 | 8.06 | 8.60 | 8.11 | 0 | 0 | 0 |
25/01/2011 |
8.06
|
43,900 | 8.40 | 8.45 | 8.06 | 0 | 0 | 0 |
24/01/2011 |
8.40
|
24,700 | 8.84 | 9.04 | 8.40 | 0 | 0 | 0 |
21/01/2011 |
8.84
|
28,300 | 8.94 | 9.09 | 8.84 | 0 | 0 | 0 |
20/01/2011 |
8.94
|
56,600 | 9.18 | 9.18 | 8.89 | 0 | 0 | 0 |
19/01/2011 |
9.18
|
14,600 | 8.84 | 9.18 | 8.84 | 0 | 0 | 0 |
18/01/2011 |
8.84
|
12,100 | 9.23 | 9.38 | 8.84 | 0 | 0 | 0 |
17/01/2011 |
9.23
|
26,600 | 9.13 | 9.48 | 9.09 | 0 | 0 | 0 |
14/01/2011 |
9.13
|
20,100 | 9.23 | 9.48 | 9.09 | 0 | 0 | 0 |
13/01/2011 |
9.23
|
26,700 | 8.89 | 9.72 | 9.13 | 0 | 0 | 0 |
12/01/2011 |
8.89
|
18,600 | 9.18 | 9.48 | 8.89 | 0 | 0 | 0 |
11/01/2011 |
9.18
|
26,900 | 9.38 | 9.72 | 8.94 | 0 | 0 | 0 |
10/01/2011 |
9.38
|
12,100 | 9.77 | 10.16 | 9.28 | 0 | 0 | 0 |
07/01/2011 |
9.77
|
26,300 | 9.87 | 10.26 | 9.77 | 0 | 0 | 0 |
06/01/2011 |
9.87
|
12,500 | 9.67 | 10.01 | 9.43 | 0 | 0 | 0 |
05/01/2011 |
9.67
|
81,100 | 9.96 | 10.36 | 9.67 | 0 | 0 | 0 |
04/01/2011 |
9.96
|
38,800 | 10.36 | 10.89 | 9.96 | 0 | 0 | 0 |
31/12/2010 |
10.36
|
20,400 | 10.45 | 10.65 | 10.01 | 0 | 0 | 0 |
30/12/2010 |
10.45
|
35,800 | 10.99 | 10.99 | 10.26 | 0 | 0 | 0 |
29/12/2010 |
10.99
|
33,100 | 11.33 | 11.72 | 10.65 | 0 | 0 | 0 |
28/12/2010 |
11.33
|
23,800 | 10.99 | 11.63 | 10.99 | 0 | 0 | 0 |
27/12/2010 |
10.99
|
25,400 | 10.99 | 11.67 | 10.84 | 0 | 0 | 0 |
24/12/2010 |
10.99
|
59,300 | 11.09 | 11.43 | 10.75 | 0 | 0 | 0 |
23/12/2010 |
11.09
|
30,400 | 11.48 | 11.92 | 11.09 | 0 | 0 | 0 |
22/12/2010 |
11.48
|
17,000 | 11.82 | 12.60 | 11.43 | 0 | 0 | 0 |
21/12/2010 |
11.82
|
56,400 | 12.07 | 12.60 | 11.63 | 0 | 0 | 0 |
20/12/2010 |
12.07
|
109,900 | 11.82 | 12.50 | 12.07 | 0 | 0 | 0 |
17/12/2010 |
11.82
|
74,200 | 11.04 | 11.82 | 11.48 | 0 | 0 | 0 |
16/12/2010 |
11.04
|
113,400 | 11.58 | 11.72 | 10.89 | 0 | 0 | 0 |
15/12/2010 |
11.58
|
47,700 | 11.92 | 11.97 | 11.28 | 0 | 0 | 0 |
14/12/2010 |
11.92
|
145,900 | 12.60 | 12.85 | 11.92 | 0 | 0 | 0 |
13/12/2010 |
12.60
|
102,600 | 12.46 | 13.14 | 12.41 | 0 | 0 | 0 |
10/12/2010 |
12.46
|
134,800 | 12.07 | 12.70 | 11.82 | 0 | 0 | 0 |
09/12/2010 |
12.07
|
86,300 | 11.53 | 12.16 | 10.99 | 0 | 0 | 0 |
08/12/2010 |
11.53
|
95,500 | 12.41 | 12.60 | 11.53 | 0 | 0 | 0 |
07/12/2010 |
12.41
|
133,200 | 12.36 | 12.90 | 12.02 | 0 | 0 | 0 |
06/12/2010 |
12.36
|
202,000 | 13.14 | 13.68 | 12.21 | 0 | 0 | 0 |
03/12/2010 |
13.14
|
118,100 | 12.46 | 13.14 | 12.80 | 0 | 0 | 0 |
02/12/2010 |
12.46
|
77,500 | 12.16 | 12.46 | 11.97 | 0 | 0 | 0 |
01/12/2010 |
12.16
|
62,900 | 12.07 | 12.80 | 11.23 | 0 | 0 | 0 |
30/11/2010 |
12.07
|
23,500 | 11.28 | 12.07 | 12.07 | 0 | 0 | 0 |
29/11/2010 |
11.28
|
93,000 | 10.55 | 11.28 | 11.23 | 0 | 0 | 0 |
26/11/2010 |
10.55
|
10,900 | 9.87 | 10.55 | 10.55 | 0 | 0 | 0 |
25/11/2010 |
9.87
|
17,200 | 9.43 | 9.87 | 9.77 | 0 | 0 | 0 |
24/11/2010 |
9.43
|
100,100 | 9.67 | 9.82 | 9.09 | 0 | 0 | 0 |
23/11/2010 |
9.67
|
17,200 | 9.82 | 10.21 | 9.67 | 0 | 0 | 0 |
22/11/2010 |
9.82
|
20,800 | 10.65 | 10.80 | 9.82 | 0 | 0 | 0 |
19/11/2010 |
10.65
|
43,100 | 10.80 | 10.89 | 9.77 | 0 | 0 | 0 |
18/11/2010 |
10.80
|
150,100 | 10.55 | 11.14 | 9.82 | 0 | 0 | 0 |
17/11/2010 |
10.55
|
2,700 | 11.33 | 11.33 | 10.55 | 0 | 0 | 0 |
16/11/2010 |
11.33
|
100 | 12.16 | 12.16 | 11.33 | 0 | 0 | 0 |
15/11/2010 |
12.16
|
100 | 13.04 | 13.04 | 12.16 | 0 | 0 | 0 |
12/11/2010 |
13.04
|
1,000 | 14.02 | 14.02 | 13.04 | 0 | 0 | 0 |
11/11/2010 |
14.02
|
2,800 | 14.56 | 14.56 | 14.02 | 0 | 0 | 0 |
10/11/2010 |
14.56
|
25,500 | 15.24 | 15.24 | 14.56 | 0 | 0 | 0 |
09/11/2010 |
15.24
|
17,000 | 15.14 | 15.83 | 14.65 | 0 | 0 | 0 |
08/11/2010 |
15.14
|
29,000 | 15.53 | 16.12 | 14.65 | 0 | 0 | 0 |
05/11/2010 |
15.53
|
74,200 | 15.14 | 15.68 | 14.95 | 0 | 0 | 0 |
04/11/2010 |
15.14
|
155,600 | 15.83 | 16.31 | 14.75 | 0 | 0 | 0 |
03/11/2010 |
15.83
|
400 | 16.95 | 16.95 | 15.83 | 0 | 0 | 0 |
02/11/2010 |
16.95
|
69,000 | 17.68 | 17.88 | 16.95 | 0 | 0 | 0 |
01/11/2010 |
17.68
|
50,700 | 18.81 | 19.10 | 17.68 | 0 | 0 | 0 |