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) |
-0.80 | -4.31% | 9,285,500 | -307,000 | -5.6 |
17.50
18.55
17.50
|
2 tháng
(2024-07-22) |
-1.45 | -7.55% | 19,818,000 | -674,000 | -12.5 |
17.50
19.35
17.50
|
3 tháng
(2024-06-21) |
-1.90 | -9.67% | 27,459,700 | -700,800 | -13.0 |
17.50
19.85
17.50
|
6 tháng
(2024-03-25) |
-2.40 | -11.91% | 57,194,500 | -883,500 | -16.6 |
17.50
20.15
17.50
|
12 tháng
(2023-09-25) |
-2.05 | -10.35% | 133,777,100 | -695,500 | -12.7 |
17.50
20.45
17.50
|
24 tháng
(2022-09-30) |
-0.40 | -2.20% | 220,073,100 | -10,908 | 3.6 |
17.30
20.45
17.50
|
36 tháng
(2021-10-05) |
3.05 | 20.75% | 234,728,400 | -111,534 | 1.2 |
14.65
20.45
17.50
|
60 tháng
(2019-10-16) |
7.94 | 80.91% | 241,238,480 | -4,934 | 2.8 |
7.78
20.45
17.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
7.79
|
23,070 | 7.45 | 7.79 | 7.45 | 0 | 0 | 0 |
28/01/2011 |
7.45
|
42,710 | 7.58 | 7.70 | 7.45 | 0 | 0 | 0 |
27/01/2011 |
7.58
|
27,250 | 7.27 | 7.58 | 7.33 | 0 | 0 | 0 |
26/01/2011 |
7.27
|
1,020 | 7.18 | 7.42 | 7.27 | 0 | 0 | 0 |
25/01/2011 |
7.18
|
47,020 | 7.30 | 7.45 | 7.15 | 0 | 0 | 0 |
24/01/2011 |
7.30
|
49,200 | 7.21 | 7.33 | 7.18 | 0 | 0 | 0 |
21/01/2011 |
7.21
|
7,270 | 7.33 | 7.58 | 7.21 | 0 | 0 | 0 |
20/01/2011 |
7.33
|
50,230 | 7.64 | 7.64 | 7.33 | 0 | 0 | 0 |
19/01/2011 |
7.64
|
15,650 | 7.64 | 7.76 | 7.33 | 0 | 0 | 0 |
18/01/2011 |
7.64
|
2,030 | 7.70 | 7.70 | 7.48 | 0 | 0 | 0 |
17/01/2011 |
7.70
|
60,930 | 7.33 | 7.70 | 7.42 | 0 | 0 | 0 |
14/01/2011 |
7.33
|
35,500 | 7.33 | 7.42 | 7.21 | 0 | 0 | 0 |
13/01/2011 |
7.33
|
18,580 | 7.12 | 7.39 | 7.15 | 0 | 0 | 0 |
12/01/2011 |
7.12
|
17,210 | 7.09 | 7.36 | 7.09 | 0 | 400 | -0.0 |
11/01/2011 |
7.09
|
5,840 | 7.30 | 7.48 | 7.06 | 0 | 3,000 | -0.1 |
10/01/2011 |
7.30
|
6,860 | 7.58 | 7.58 | 7.30 | 0 | 0 | 0 |
07/01/2011 |
7.58
|
7,600 | 7.67 | 7.70 | 7.58 | 0 | 0 | 0 |
06/01/2011 |
7.67
|
28,210 | 7.73 | 7.85 | 7.48 | 0 | 0 | 0 |
05/01/2011 |
7.73
|
17,150 | 7.88 | 7.88 | 7.73 | 0 | 0 | 0 |
04/01/2011 |
7.88
|
29,300 | 8.03 | 8.10 | 7.88 | 0 | 0 | 0 |
31/12/2010 |
8.03
|
112,100 | 8.03 | 8.10 | 7.79 | 0 | 0 | 0 |
30/12/2010 |
8.03
|
30,060 | 7.88 | 8.03 | 7.64 | 0 | 0 | 0 |
29/12/2010 |
7.88
|
34,640 | 7.88 | 8.10 | 7.73 | 0 | 0 | 0 |
28/12/2010 |
7.88
|
58,190 | 7.52 | 7.88 | 7.64 | 0 | 0 | 0 |
27/12/2010 |
7.52
|
42,350 | 7.18 | 7.52 | 7.24 | 0 | 0 | 0 |
24/12/2010 |
7.18
|
57,550 | 7.30 | 7.58 | 7.06 | 0 | 0 | 0 |
23/12/2010 |
7.30
|
46,650 | 7.61 | 7.61 | 7.30 | 0 | 0 | 0 |
22/12/2010 |
7.61
|
45,810 | 7.94 | 8.03 | 7.61 | 920 | 5,000 | -0.1 |
21/12/2010 |
7.94
|
65,600 | 7.94 | 8.03 | 7.70 | 17,930 | 0 | 0.5 |
20/12/2010 |
7.94
|
70,330 | 7.94 | 8.00 | 7.79 | 0 | 0 | 0 |
17/12/2010 |
7.94
|
60,300 | 7.94 | 8.10 | 7.88 | 0 | 0 | 0 |
16/12/2010 |
7.94
|
59,770 | 8.34 | 8.34 | 7.94 | 0 | 0 | 0 |
15/12/2010 |
8.34
|
102,550 | 8.77 | 8.77 | 8.34 | 0 | 0 | 0 |
14/12/2010 |
8.77
|
221,980 | 8.37 | 8.77 | 7.97 | 0 | 0 | 0 |
13/12/2010 |
8.37
|
138,410 | 7.97 | 8.37 | 8.25 | 0 | 0 | 0 |
10/12/2010 |
7.97
|
91,430 | 7.61 | 7.97 | 7.64 | 0 | 0 | 0 |
09/12/2010 |
7.61
|
102,450 | 7.27 | 7.61 | 7.24 | 0 | 0 | 0 |
08/12/2010 |
7.27
|
99,870 | 7.64 | 8.00 | 7.27 | 0 | 0 | 0 |
07/12/2010 |
7.64
|
97,170 | 7.97 | 8.37 | 7.64 | 5,000 | 0 | 0.1 |
06/12/2010 |
7.97
|
129,430 | 7.61 | 7.97 | 7.91 | 0 | 0 | 0 |
03/12/2010 |
7.61
|
36,220 | 7.27 | 7.61 | 7.61 | 0 | 0 | 0 |
02/12/2010 |
7.27
|
53,430 | 6.93 | 7.27 | 6.90 | 0 | 0 | 0 |
01/12/2010 |
6.93
|
95,160 | 7.06 | 7.39 | 6.93 | 0 | 0 | 0 |
30/11/2010 |
7.06
|
91,320 | 6.72 | 7.06 | 6.87 | 0 | 0 | 0 |
29/11/2010 |
6.72
|
52,290 | 6.42 | 6.72 | 6.14 | 0 | 0 | 0 |
26/11/2010 |
6.42
|
55,090 | 6.32 | 6.48 | 6.26 | 0 | 0 | 0 |
25/11/2010 |
6.32
|
111,610 | 6.05 | 6.32 | 6.11 | 5,000 | 0 | 0.1 |
24/11/2010 |
6.05
|
37,170 | 6.32 | 6.32 | 6.02 | 0 | 0 | 0 |
23/11/2010 |
6.32
|
29,690 | 6.35 | 6.57 | 6.20 | 0 | 0 | 0 |
22/11/2010 |
6.35
|
39,160 | 6.66 | 6.66 | 6.35 | 0 | 0 | 0 |
19/11/2010 |
6.66
|
51,030 | 6.78 | 7.00 | 6.66 | 0 | 0 | 0 |
18/11/2010 |
6.78
|
38,120 | 6.60 | 6.87 | 6.60 | 0 | 0 | 0 |
17/11/2010 |
6.60
|
14,720 | 6.60 | 6.87 | 6.60 | 0 | 0 | 0 |
16/11/2010 |
6.60
|
42,510 | 6.90 | 7.09 | 6.60 | 0 | 0 | 0 |
15/11/2010 |
6.90
|
22,160 | 6.93 | 7.03 | 6.60 | 0 | 0 | 0 |
12/11/2010 |
6.93
|
79,590 | 7.27 | 7.27 | 6.93 | 0 | 0 | 0 |
11/11/2010 |
7.27
|
93,180 | 6.93 | 7.27 | 6.90 | 0 | 0 | 0 |
10/11/2010 |
6.93
|
42,380 | 7.15 | 7.33 | 6.81 | 0 | 0 | 0 |
09/11/2010 |
7.15
|
26,210 | 7.48 | 7.73 | 7.15 | 0 | 0 | 0 |
08/11/2010 |
7.48
|
10,470 | 7.52 | 7.61 | 7.21 | 20 | 0 | 0.0 |
05/11/2010 |
7.52
|
9,510 | 7.45 | 7.58 | 7.48 | 0 | 0 | 0 |
04/11/2010 |
7.45
|
15,960 | 7.42 | 7.58 | 7.27 | 0 | 0 | 0 |
03/11/2010 |
7.42
|
12,350 | 7.61 | 7.61 | 7.39 | 0 | 0 | 0 |
02/11/2010 |
7.61
|
15,720 | 7.70 | 7.82 | 7.61 | 0 | 0 | 0 |
01/11/2010 |
7.70
|
12,120 | 8.00 | 8.10 | 7.67 | 0 | 0 | 0 |
29/10/2010 |
8.00
|
31,690 | 7.94 | 8.07 | 7.88 | 0 | 0 | 0 |
28/10/2010 |
7.94
|
2,660 | 7.94 | 7.94 | 7.70 | 0 | 0 | 0 |
27/10/2010 |
7.94
|
15,500 | 8.22 | 8.25 | 7.88 | 0 | 0 | 0 |
26/10/2010 |
8.22
|
7,860 | 7.85 | 8.22 | 8.03 | 0 | 0 | 0 |
25/10/2010 |
7.85
|
37,580 | 7.73 | 7.88 | 7.64 | 0 | 0 | 0 |
22/10/2010 |
7.73
|
45,630 | 7.94 | 8.19 | 7.73 | 0 | 0 | 0 |
21/10/2010 |
7.94
|
28,050 | 8.22 | 8.25 | 7.94 | 0 | 0 | 0 |
20/10/2010 |
8.22
|
68,380 | 8.65 | 8.65 | 8.22 | 0 | 0 | 0 |
19/10/2010 |
8.65
|
42,950 | 8.86 | 8.86 | 8.49 | 0 | 0 | 0 |
18/10/2010 |
8.86
|
49,050 | 8.77 | 8.98 | 8.55 | 0 | 0 | 0 |
15/10/2010 |
8.77
|
66,560 | 8.40 | 8.77 | 8.40 | 0 | 0 | 0 |
14/10/2010 |
8.40
|
42,050 | 8.31 | 8.49 | 8.28 | 5,000 | 0 | 0.1 |
13/10/2010 |
8.31
|
79,300 | 8.40 | 8.46 | 8.25 | 0 | 0 | 0 |
12/10/2010 |
8.40
|
36,200 | 8.58 | 8.58 | 8.40 | 0 | 0 | 0 |
11/10/2010 |
8.58
|
33,360 | 8.58 | 8.86 | 8.55 | 0 | 0 | 0 |
08/10/2010 |
8.58
|
52,060 | 8.65 | 8.83 | 8.55 | 100 | 40 | 0.0 |
07/10/2010 |
8.65
|
90,700 | 9.04 | 9.13 | 8.65 | 0 | 0 | 0 |
06/10/2010 |
9.04
|
40,100 | 8.71 | 9.04 | 8.61 | 0 | 0 | 0 |
05/10/2010 |
8.71
|
34,440 | 8.71 | 8.71 | 8.31 | 0 | 0 | 0 |
04/10/2010 |
8.71
|
101,790 | 9.13 | 9.13 | 8.71 | 0 | 0 | 0 |
01/10/2010 |
9.13
|
48,890 | 9.26 | 9.35 | 9.13 | 0 | 0 | 0 |
30/09/2010 |
9.26
|
43,840 | 9.44 | 9.44 | 9.16 | 0 | 0 | 0 |
29/09/2010 |
9.44
|
95,990 | 9.47 | 9.56 | 9.07 | 0 | 0 | 0 |
28/09/2010 |
9.47
|
211,490 | 9.04 | 9.47 | 9.35 | 0 | 0 | 0 |
27/09/2010 |
9.04
|
71,030 | 9.07 | 9.29 | 9.04 | 0 | 0 | 0 |
24/09/2010 |
9.07
|
95,550 | 9.01 | 9.13 | 8.80 | 0 | 0 | 0 |
23/09/2010 |
9.01
|
155,180 | 9.47 | 9.47 | 9.01 | 0 | 0 | 0 |
22/09/2010 |
9.47
|
129,130 | 9.78 | 9.78 | 9.47 | 0 | 0 | 0 |
21/09/2010 |
9.78
|
100,810 | 9.81 | 10.08 | 9.53 | 0 | 0 | 0 |
20/09/2010 |
9.81
|
127,800 | 9.38 | 9.84 | 9.47 | 0 | 0 | 0 |
17/09/2010 |
9.38
|
119,850 | 8.98 | 9.38 | 8.98 | 0 | 0 | 0 |
16/09/2010 |
8.98
|
22,840 | 9.13 | 9.16 | 8.86 | 0 | 0 | 0 |
15/09/2010 |
9.13
|
61,060 | 9.13 | 9.32 | 8.95 | 0 | 0 | 0 |
14/09/2010 |
9.13
|
228,930 | 8.71 | 9.13 | 8.74 | 0 | 0 | 0 |
13/09/2010 |
8.71
|
226,300 | 8.46 | 9.78 | 8.58 | 0 | 0 | 0 |