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) |
-17.40 | -34.87% | 21,500 | 0 | 0 |
27.80
49.90
32.20
|
2 tháng
(2024-09-16) |
-17.40 | -34.87% | 21,500 | 0 | 0 |
27.80
49.90
32.20
|
3 tháng
(2024-08-15) |
-17.50 | -35% | 31,800 | 0 | 0 |
27.80
50
32.20
|
6 tháng
(2024-05-17) |
21.37 | 192.01% | 217,500 | 23,400 | 0.9 |
11.13
60
32.20
|
12 tháng
(2023-11-20) |
23.56 | 263.46% | 374,368 | 27,400 | 1.0 |
7.04
60
32.20
|
24 tháng
(2022-11-24) |
26.79 | 469.42% | 446,914 | 27,400 | 1.0 |
5.71
60
32.20
|
36 tháng
(2021-11-29) |
24.79 | 321.79% | 781,920 | 25,800 | 0.9 |
5.04
60
32.20
|
60 tháng
(2019-12-10) |
19.85 | 156.88% | 1,029,020 | 23,800 | 0.9 |
3.14
60
32.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/04/2011 |
8.24
|
19,900 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
05/04/2011 |
7.78
|
300 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
04/04/2011 |
8.31
|
6,000 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
01/04/2011 |
7.86
|
500 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
31/03/2011 |
8.39
|
19,900 | 7.86 | 8.39 | 7.86 | 0 | 0 | 0 |
30/03/2011 |
7.86
|
500 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
29/03/2011 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
28/03/2011 |
8.39
|
6,000 | 8.01 | 8.39 | 8.01 | 0 | 0 | 0 |
25/03/2011 |
7.86
|
20,900 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
24/03/2011 |
7.10
|
3,300 | 7.41 | 7.41 | 7.10 | 0 | 0 | 0 |
23/03/2011 |
7.63
|
1,700 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
22/03/2011 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
21/03/2011 |
8.09
|
3,800 | 8.01 | 8.09 | 8.01 | 0 | 0 | 0 |
18/03/2011 |
7.63
|
19,000 | 7.56 | 7.63 | 7.56 | 0 | 0 | 0 |
17/03/2011 |
7.18
|
1,300 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
16/03/2011 |
7.63
|
3,100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
15/03/2011 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
14/03/2011 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
11/03/2011 |
7.86
|
4,400 | 8.16 | 8.16 | 7.86 | 0 | 0 | 0 |
10/03/2011 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
09/03/2011 |
7.78
|
16,800 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
08/03/2011 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
07/03/2011 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
04/03/2011 |
7.41
|
900 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
03/03/2011 |
7.94
|
300 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
02/03/2011 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
01/03/2011 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
28/02/2011 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
25/02/2011 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
24/02/2011 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
23/02/2011 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
22/02/2011 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
21/02/2011 |
8.46
|
300 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
18/02/2011 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
17/02/2011 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
16/02/2011 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
15/02/2011 |
9.07
|
500 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
14/02/2011 |
9.07
|
400 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
11/02/2011 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
10/02/2011 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
09/02/2011 |
9.37
|
200 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
08/02/2011 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
28/01/2011 |
10.05
|
500 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
27/01/2011 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
26/01/2011 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
25/01/2011 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
24/01/2011 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
21/01/2011 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
20/01/2011 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
19/01/2011 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
18/01/2011 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
17/01/2011 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
14/01/2011 |
10.81
|
500 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
13/01/2011 |
10.20
|
1,700 | 10.13 | 10.20 | 10.13 | 0 | 0 | 0 |
12/01/2011 |
9.75
|
600 | 9.75 | 9.75 | 9.75 | 0 | 0 | 0 |
11/01/2011 |
9.14
|
3,700 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
10/01/2011 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
07/01/2011 |
9.82
|
100 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
06/01/2011 |
10.13
|
2,600 | 9.52 | 10.13 | 9.52 | 0 | 0 | 0 |
05/01/2011 |
9.52
|
300 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
04/01/2011 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
31/12/2010 |
8.39
|
400 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
30/12/2010 |
8.99
|
500 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
29/12/2010 |
9.52
|
200 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
28/12/2010 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
27/12/2010 |
10.05
|
7,800 | 9.45 | 10.05 | 9.45 | 0 | 0 | 0 |
24/12/2010 |
9.45
|
300 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
23/12/2010 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
22/12/2010 |
8.84
|
200 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
21/12/2010 |
9.45
|
2,700 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
20/12/2010 |
9.45
|
1,000 | 9.45 | 9.45 | 9.45 | 0 | 1,000 | -0.0 |
17/12/2010 |
8.92
|
500 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
16/12/2010 |
8.84
|
2,600 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 |
15/12/2010 |
9.45
|
1,100 | 9.07 | 9.52 | 9.07 | 0 | 0 | 0 |
14/12/2010 |
9.45
|
1,700 | 9.60 | 9.60 | 9.45 | 0 | 0 | 0 |
13/12/2010 |
10.13
|
900 | 10.20 | 10.28 | 9.37 | 0 | 0 | 0 |
10/12/2010 |
9.98
|
600 | 9.75 | 9.98 | 9.75 | 0 | 0 | 0 |
09/12/2010 |
10.35
|
200 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
08/12/2010 |
10.81
|
700 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 |
07/12/2010 |
9.98
|
1,000 | 10.58 | 10.58 | 9.98 | 0 | 0 | 0 |
06/12/2010 |
10.58
|
3,100 | 10.20 | 10.58 | 10.20 | 0 | 0 | 0 |
03/12/2010 |
10.96
|
100 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
02/12/2010 |
10.58
|
7,000 | 9.90 | 10.58 | 9.90 | 0 | 0 | 0 |
01/12/2010 |
10.58
|
700 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
30/11/2010 |
10.96
|
1,300 | 11.11 | 11.11 | 10.96 | 0 | 0 | 0 |
29/11/2010 |
10.43
|
300 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
26/11/2010 |
9.75
|
400 | 9.82 | 9.82 | 9.75 | 0 | 0 | 0 |
25/11/2010 |
10.43
|
100 | 10.43 | 10.43 | 10.43 | 0 | 0 | 0 |
24/11/2010 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
23/11/2010 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
22/11/2010 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
19/11/2010 |
10.43
|
7,100 | 10.43 | 11.94 | 10.43 | 0 | 0 | 0 |
18/11/2010 |
11.18
|
200 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 |
17/11/2010 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
16/11/2010 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
15/11/2010 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
12/11/2010 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
11/11/2010 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
10/11/2010 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |
09/11/2010 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 |