Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
2 | 4.88% | 5,400 | 200 | 0.0 |
41
44
43
|
2 tháng
(2024-09-09) |
-1.07 | -2.42% | 24,000 | 2,300 | 0.1 |
40
45.94
43
|
3 tháng
(2024-08-12) |
-0.13 | -0.30% | 43,500 | 9,900 | 0.5 |
40
45.94
43
|
6 tháng
(2024-05-13) |
3.90 | 9.98% | 175,900 | 41,900 | 2.0 |
37.51
47.44
43
|
12 tháng
(2023-11-14) |
10.18 | 31.03% | 386,100 | 52,800 | 2.4 |
31.88
48.76
43
|
24 tháng
(2022-11-21) |
24.45 | 131.76% | 1,319,110 | 7,000 | 1.1 |
16.16
48.76
43
|
36 tháng
(2021-11-24) |
26.71 | 163.92% | 1,865,078 | -73,000 | -0.5 |
14.11
48.76
43
|
60 tháng
(2019-12-05) |
21.14 | 96.71% | 4,144,626 | -59,000 | -0.1 |
13.25
48.76
43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/03/2011 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
30/03/2011 |
7.60
|
600 | 7.49 | 7.60 | 7.60 | 0 | 0 | 0 |
29/03/2011 |
7.49
|
2,400 | 7.56 | 7.56 | 7.41 | 300 | 0 | 0.0 |
28/03/2011 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
25/03/2011 |
7.56
|
1,400 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
24/03/2011 |
7.56
|
0 | 8.02 | 7.56 | 7.56 | 0 | 0 | 0 |
23/03/2011 |
8.02
|
2,500 | 8.06 | 8.06 | 7.53 | 1,000 | 0 | 0.0 |
22/03/2011 |
8.06
|
500 | 7.79 | 8.06 | 8.06 | 0 | 0 | 0 |
21/03/2011 |
7.79
|
3,300 | 8.36 | 8.36 | 7.79 | 1,000 | 0 | 0.0 |
18/03/2011 |
8.36
|
600 | 7.72 | 8.36 | 8.36 | 0 | 0 | 0 |
17/03/2011 |
7.72
|
1,400 | 8.13 | 8.44 | 7.72 | 500 | 0 | 0.0 |
16/03/2011 |
8.13
|
1,000 | 7.91 | 8.13 | 8.13 | 0 | 0 | 0 |
15/03/2011 |
7.91
|
0 | 7.87 | 7.91 | 7.91 | 0 | 0 | 0 |
14/03/2011 |
7.87
|
2,300 | 8.44 | 8.44 | 7.87 | 500 | 0 | 0.0 |
11/03/2011 |
8.44
|
1,200 | 7.94 | 8.44 | 8.44 | 0 | 0 | 0 |
10/03/2011 |
7.94
|
100 | 7.41 | 7.94 | 7.94 | 0 | 0 | 0 |
09/03/2011 |
7.41
|
2,700 | 7.49 | 7.60 | 7.41 | 800 | 0 | 0.0 |
08/03/2011 |
7.49
|
1,500 | 7.45 | 7.49 | 7.49 | 500 | 0 | 0.0 |
07/03/2011 |
7.45
|
600 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
04/03/2011 |
7.45
|
200 | 7.68 | 7.68 | 7.45 | 0 | 0 | 0 |
03/03/2011 |
7.68
|
0 | 7.60 | 7.68 | 7.68 | 0 | 0 | 0 |
02/03/2011 |
7.60
|
2,300 | 8.17 | 8.17 | 7.60 | 1,500 | 0 | 0.0 |
01/03/2011 |
8.17
|
300 | 8.44 | 8.44 | 8.17 | 0 | 0 | 0 |
28/02/2011 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
25/02/2011 |
8.44
|
500 | 8.06 | 8.44 | 8.44 | 0 | 0 | 0 |
24/02/2011 |
8.06
|
2,000 | 8.63 | 8.63 | 8.06 | 500 | 0 | 0.0 |
23/02/2011 |
8.63
|
100 | 8.10 | 8.63 | 8.63 | 0 | 0 | 0 |
22/02/2011 |
8.10
|
1,200 | 8.06 | 8.10 | 8.10 | 500 | 200 | 0.0 |
21/02/2011 |
8.06
|
1,200 | 8.59 | 8.59 | 8.06 | 500 | 0 | 0.0 |
18/02/2011 |
8.59
|
2,600 | 9.24 | 9.24 | 8.59 | 600 | 0 | 0.0 |
17/02/2011 |
9.24
|
500 | 8.70 | 9.24 | 9.24 | 0 | 0 | 0 |
16/02/2011 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
15/02/2011 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
14/02/2011 |
8.70
|
0 | 8.59 | 8.70 | 8.70 | 0 | 0 | 0 |
11/02/2011 |
8.59
|
800 | 8.82 | 8.82 | 8.59 | 800 | 0 | 0.0 |
10/02/2011 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
09/02/2011 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
08/02/2011 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
28/01/2011 |
8.82
|
100 | 8.63 | 8.82 | 8.82 | 100 | 0 | 0.0 |
27/01/2011 |
8.63
|
1,400 | 8.63 | 8.70 | 8.63 | 200 | 0 | 0.0 |
26/01/2011 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
25/01/2011 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
24/01/2011 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
21/01/2011 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
20/01/2011 |
8.63
|
2,200 | 8.74 | 8.74 | 8.63 | 0 | 0 | 0 |
19/01/2011 |
8.74
|
1,000 | 8.63 | 8.78 | 8.74 | 0 | 0 | 0 |
18/01/2011 |
8.63
|
1,400 | 8.70 | 9.12 | 8.63 | 200 | 0 | 0.0 |
17/01/2011 |
8.70
|
0 | 8.67 | 8.70 | 8.70 | 0 | 0 | 0 |
14/01/2011 |
8.67
|
2,100 | 9.12 | 9.43 | 8.67 | 200 | 0 | 0.0 |
13/01/2011 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
12/01/2011 |
9.12
|
2,800 | 9.81 | 9.81 | 9.12 | 0 | 0 | 0 |
11/01/2011 |
9.81
|
300 | 9.62 | 9.81 | 9.81 | 0 | 0 | 0 |
10/01/2011 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
07/01/2011 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
06/01/2011 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
05/01/2011 |
9.62
|
2,500 | 9.46 | 9.62 | 9.62 | 0 | 0 | 0 |
04/01/2011 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
31/12/2010 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
30/12/2010 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
29/12/2010 |
9.46
|
300 | 9.69 | 9.69 | 9.46 | 0 | 0 | 0 |
28/12/2010 |
9.69
|
4,700 | 9.12 | 9.69 | 8.78 | 0 | 0 | 0 |
27/12/2010 |
9.12
|
900 | 9.27 | 9.77 | 9.12 | 0 | 0 | 0 |
24/12/2010 |
9.27
|
6,000 | 9.96 | 9.96 | 9.24 | 0 | 0 | 0 |
23/12/2010 |
9.96
|
1,600 | 9.39 | 9.96 | 9.88 | 0 | 0 | 0 |
22/12/2010 |
9.39
|
300 | 9.31 | 9.43 | 9.24 | 0 | 0 | 0 |
21/12/2010 |
9.31
|
400 | 9.35 | 9.43 | 9.31 | 0 | 0 | 0 |
20/12/2010 |
9.35
|
1,900 | 9.88 | 9.88 | 9.35 | 0 | 0 | 0 |
17/12/2010 |
9.88
|
200 | 9.88 | 9.88 | 9.88 | 0 | 0 | 0 |
16/12/2010 |
9.88
|
4,000 | 9.50 | 9.88 | 9.01 | 0 | 0 | 0 |
15/12/2010 |
9.50
|
4,100 | 9.73 | 9.77 | 9.20 | 0 | 0 | 0 |
14/12/2010 |
9.73
|
3,300 | 9.92 | 10.26 | 9.73 | 0 | 0 | 0 |
13/12/2010 |
9.92
|
2,800 | 10.26 | 10.87 | 9.92 | 0 | 0 | 0 |
10/12/2010 |
10.26
|
3,500 | 10.26 | 10.26 | 10.07 | 0 | 0 | 0 |
09/12/2010 |
10.26
|
7,600 | 10.00 | 10.60 | 10.07 | 0 | 0 | 0 |
08/12/2010 |
10.00
|
15,000 | 9.35 | 10.00 | 10.00 | 0 | 0 | 0 |
07/12/2010 |
9.35
|
1,800 | 8.74 | 9.35 | 9.35 | 0 | 0 | 0 |
06/12/2010 |
8.74
|
2,600 | 8.25 | 8.74 | 8.74 | 0 | 0 | 0 |
03/12/2010 |
8.25
|
6,600 | 8.48 | 8.48 | 8.10 | 0 | 0 | 0 |
02/12/2010 |
8.48
|
200 | 8.59 | 8.59 | 8.25 | 0 | 0 | 0 |
01/12/2010 |
8.59
|
6,500 | 9.12 | 9.12 | 8.55 | 0 | 0 | 0 |
30/11/2010 |
9.12
|
700 | 9.54 | 9.54 | 9.12 | 0 | 0 | 0 |
29/11/2010 |
9.54
|
2,500 | 9.08 | 9.54 | 8.93 | 0 | 0 | 0 |
26/11/2010 |
9.08
|
1,300 | 9.01 | 9.08 | 8.74 | 0 | 0 | 0 |
25/11/2010 |
9.01
|
2,600 | 9.65 | 9.65 | 9.01 | 0 | 0 | 0 |
24/11/2010 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
23/11/2010 |
9.65
|
1,600 | 9.12 | 9.65 | 9.65 | 0 | 0 | 0 |
22/11/2010 |
9.12
|
100 | 8.86 | 9.12 | 9.12 | 0 | 0 | 0 |
19/11/2010 |
8.86
|
100 | 9.50 | 9.50 | 8.86 | 0 | 0 | 0 |
18/11/2010 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
17/11/2010 |
9.50
|
800 | 10.19 | 10.19 | 9.50 | 0 | 0 | 0 |
16/11/2010 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 |
15/11/2010 |
10.19
|
100 | 9.65 | 10.19 | 10.19 | 0 | 0 | 0 |
12/11/2010 |
9.65
|
1,100 | 9.50 | 9.65 | 9.65 | 0 | 0 | 0 |
11/11/2010 |
9.50
|
4,700 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
10/11/2010 |
9.50
|
200 | 10.19 | 10.19 | 9.50 | 0 | 0 | 0 |
09/11/2010 |
10.19
|
2,600 | 10.19 | 10.19 | 10.11 | 0 | 0 | 0 |
08/11/2010 |
10.19
|
2,500 | 10.07 | 10.19 | 10.19 | 0 | 0 | 0 |
05/11/2010 |
10.07
|
2,000 | 9.69 | 10.07 | 9.50 | 0 | 0 | 0 |
04/11/2010 |
9.69
|
3,700 | 10.45 | 10.45 | 9.69 | 0 | 0 | 0 |
03/11/2010 |
10.45
|
300 | 10.91 | 10.91 | 10.15 | 0 | 0 | 0 |