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 | -8.16% | 1,400 | 0 | 0 |
9
9.80
9
|
2 tháng
(2024-07-22) |
-0.80 | -8.16% | 1,400 | 0 | 0 |
9
9.80
9
|
3 tháng
(2024-06-21) |
-0.80 | -8.16% | 1,500 | 0 | 0 |
9
9.80
9
|
6 tháng
(2024-03-25) |
-0.70 | -7.22% | 3,104 | 0 | 0 |
8.80
9.80
9
|
12 tháng
(2023-09-25) |
-2.20 | -19.64% | 16,659 | 0 | 0 |
7
13
9
|
24 tháng
(2022-09-30) |
-7.68 | -46.03% | 22,376 | 0 | 0 |
4.54
16.77
9
|
36 tháng
(2021-10-05) |
-5 | -35.73% | 43,465 | -3,300 | -0.1 |
4.54
17.31
9
|
60 tháng
(2019-10-16) |
-17.06 | -65.47% | 635,194 | -98,500 | -0.9 |
4.54
26.06
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
8.33
|
1,000 | 8.33 | 8.33 | 8.33 | 1,000 | 0 | 0.0 |
08/02/2011 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
28/01/2011 |
7.95
|
500 | 7.95 | 7.95 | 7.95 | 500 | 0 | 0.0 |
27/01/2011 |
7.95
|
4,500 | 7.83 | 7.95 | 7.83 | 0 | 0 | 0 |
26/01/2011 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
25/01/2011 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
24/01/2011 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
21/01/2011 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
20/01/2011 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
19/01/2011 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
18/01/2011 |
7.46
|
3,400 | 7.64 | 7.64 | 7.46 | 0 | 0 | 0 |
17/01/2011 |
7.46
|
4,700 | 7.95 | 8.02 | 7.46 | 0 | 0 | 0 |
14/01/2011 |
7.77
|
1,100 | 8.02 | 8.02 | 7.77 | 0 | 0 | 0 |
13/01/2011 |
7.95
|
1,100 | 7.77 | 7.95 | 7.77 | 0 | 0 | 0 |
12/01/2011 |
7.77
|
1,100 | 7.46 | 8.02 | 7.46 | 0 | 0 | 0 |
11/01/2011 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
10/01/2011 |
7.39
|
3,700 | 7.77 | 7.77 | 7.39 | 0 | 0 | 0 |
07/01/2011 |
7.58
|
9,900 | 8.02 | 8.02 | 7.33 | 0 | 0 | 0 |
06/01/2011 |
7.58
|
1,000 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
05/01/2011 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
04/01/2011 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
31/12/2010 |
8.26
|
300 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
30/12/2010 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
29/12/2010 |
8.64
|
100 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
28/12/2010 |
8.39
|
3,300 | 8.20 | 8.39 | 8.20 | 0 | 0 | 0 |
27/12/2010 |
8.08
|
6,500 | 7.95 | 8.08 | 7.95 | 0 | 0 | 0 |
24/12/2010 |
8.14
|
1,900 | 7.83 | 8.14 | 7.83 | 0 | 0 | 0 |
23/12/2010 |
8.02
|
3,100 | 7.95 | 8.26 | 7.89 | 0 | 0 | 0 |
22/12/2010 |
8.14
|
4,300 | 8.02 | 8.14 | 7.95 | 0 | 0 | 0 |
21/12/2010 |
8.08
|
5,200 | 8.26 | 8.26 | 8.08 | 0 | 0 | 0 |
20/12/2010 |
7.89
|
3,100 | 8.20 | 8.20 | 7.89 | 0 | 0 | 0 |
17/12/2010 |
7.77
|
5,200 | 8.64 | 8.64 | 7.77 | 0 | 0 | 0 |
16/12/2010 |
8.14
|
5,300 | 8.20 | 8.20 | 8.14 | 0 | 0 | 0 |
15/12/2010 |
8.70
|
1,600 | 9.01 | 9.01 | 8.70 | 0 | 0 | 0 |
14/12/2010 |
8.57
|
16,700 | 9.32 | 9.32 | 8.57 | 0 | 0 | 0 |
13/12/2010 |
8.95
|
15,900 | 9.32 | 9.32 | 8.89 | 0 | 0 | 0 |
10/12/2010 |
8.95
|
5,100 | 9.07 | 9.07 | 8.70 | 0 | 0 | 0 |
09/12/2010 |
8.64
|
17,600 | 9.07 | 9.07 | 8.45 | 0 | 0 | 0 |
08/12/2010 |
8.89
|
500 | 9.69 | 9.69 | 8.89 | 0 | 0 | 0 |
07/12/2010 |
9.82
|
4,900 | 9.94 | 9.94 | 9.26 | 0 | 0 | 0 |
06/12/2010 |
9.63
|
29,600 | 10.25 | 10.31 | 9.32 | 0 | 0 | 0 |
03/12/2010 |
9.69
|
22,100 | 9.63 | 9.76 | 9.57 | 0 | 0 | 0 |
02/12/2010 |
9.32
|
6,300 | 8.20 | 9.32 | 8.20 | 0 | 0 | 0 |
01/12/2010 |
8.76
|
7,100 | 8.39 | 8.76 | 8.39 | 0 | 0 | 0 |
30/11/2010 |
8.70
|
7,200 | 8.82 | 8.95 | 8.70 | 0 | 0 | 0 |
29/11/2010 |
8.64
|
7,100 | 7.64 | 8.64 | 7.64 | 0 | 0 | 0 |
26/11/2010 |
7.89
|
13,700 | 8.20 | 8.26 | 7.89 | 0 | 0 | 0 |
25/11/2010 |
7.64
|
1,300 | 8.14 | 8.14 | 7.64 | 0 | 0 | 0 |
24/11/2010 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
23/11/2010 |
7.83
|
14,300 | 6.84 | 7.83 | 6.84 | 0 | 0 | 0 |
22/11/2010 |
7.33
|
2,600 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
19/11/2010 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
18/11/2010 |
7.46
|
10,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
17/11/2010 |
7.02
|
7,000 | 7.02 | 7.39 | 6.84 | 0 | 0 | 0 |
16/11/2010 |
7.02
|
13,000 | 7.15 | 7.46 | 7.02 | 0 | 0 | 0 |
15/11/2010 |
7.52
|
9,900 | 7.58 | 7.64 | 7.52 | 0 | 0 | 0 |
12/11/2010 |
8.51
|
2,100 | 7.70 | 8.51 | 7.70 | 0 | 0 | 0 |
11/11/2010 |
8.14
|
13,600 | 8.33 | 8.33 | 8.14 | 0 | 0 | 0 |
10/11/2010 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
09/11/2010 |
8.95
|
6,200 | 9.32 | 9.32 | 8.95 | 0 | 0 | 0 |
08/11/2010 |
9.63
|
6,000 | 9.44 | 9.63 | 9.44 | 0 | 0 | 0 |
05/11/2010 |
9.44
|
3,000 | 9.32 | 9.51 | 9.32 | 0 | 0 | 0 |
04/11/2010 |
9.01
|
2,400 | 9.01 | 9.01 | 8.89 | 0 | 0 | 0 |
03/11/2010 |
9.13
|
20,900 | 8.89 | 9.20 | 8.89 | 0 | 0 | 0 |
02/11/2010 |
9.32
|
1,100 | 9.88 | 9.88 | 9.32 | 0 | 0 | 0 |
01/11/2010 |
9.32
|
200 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
29/10/2010 |
9.38
|
4,000 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
28/10/2010 |
9.82
|
700 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
27/10/2010 |
10.25
|
1,300 | 10.56 | 10.56 | 10.25 | 800 | 0 | 0.0 |
26/10/2010 |
10.75
|
8,600 | 10.56 | 10.75 | 10.56 | 0 | 0 | 0 |
25/10/2010 |
9.94
|
4,000 | 10.07 | 10.07 | 9.94 | 0 | 0 | 0 |
22/10/2010 |
9.20
|
4,900 | 10.25 | 10.25 | 9.20 | 0 | 0 | 0 |
21/10/2010 |
9.57
|
1,100 | 10.69 | 10.69 | 9.57 | 0 | 0 | 0 |
20/10/2010 |
9.88
|
2,100 | 11.18 | 11.18 | 9.82 | 0 | 0 | 0 |
19/10/2010 |
10.44
|
1,400 | 10.56 | 10.56 | 10.44 | 0 | 0 | 0 |
18/10/2010 |
10.69
|
1,500 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
15/10/2010 |
11.37
|
0 | 11.37 | 11.37 | 11.37 | 0 | 0 | 0 |
14/10/2010 |
11.25
|
2,100 | 11.68 | 11.68 | 11.25 | 0 | 0 | 0 |
13/10/2010 |
11.25
|
0 | 11.25 | 11.25 | 11.25 | 0 | 0 | 0 |
12/10/2010 |
11.18
|
2,000 | 11.25 | 11.25 | 11.18 | 0 | 0 | 0 |
11/10/2010 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
08/10/2010 |
11.99
|
100 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
07/10/2010 |
11.68
|
1,800 | 11.68 | 11.81 | 11.68 | 0 | 0 | 0 |
06/10/2010 |
12.37
|
2,300 | 12.30 | 12.37 | 12.30 | 0 | 0 | 0 |
05/10/2010 |
12.37
|
5,700 | 11.56 | 12.37 | 11.56 | 0 | 0 | 0 |
04/10/2010 |
12.24
|
9,000 | 12.30 | 12.37 | 12.24 | 0 | 0 | 0 |
01/10/2010 |
13.05
|
3,000 | 13.30 | 13.30 | 13.05 | 0 | 0 | 0 |
30/09/2010 |
12.43
|
5,000 | 13.30 | 13.30 | 12.43 | 0 | 0 | 0 |
29/09/2010 |
13.36
|
600 | 13.36 | 13.36 | 13.36 | 0 | 0 | 0 |
28/09/2010 |
13.24
|
5,200 | 12.49 | 13.24 | 12.43 | 0 | 0 | 0 |
27/09/2010 |
12.86
|
28,500 | 13.42 | 13.42 | 12.86 | 0 | 0 | 0 |
24/09/2010 |
13.73
|
1,000 | 14.66 | 14.66 | 13.67 | 0 | 0 | 0 |
23/09/2010 |
14.17
|
10,200 | 14.60 | 14.60 | 13.67 | 0 | 0 | 0 |
22/09/2010 |
13.67
|
1,500 | 13.79 | 13.79 | 13.67 | 0 | 0 | 0 |
21/09/2010 |
14.60
|
6,400 | 13.73 | 14.60 | 13.67 | 0 | 0 | 0 |
20/09/2010 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
17/09/2010 |
14.60
|
1,000 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
16/09/2010 |
14.29
|
3,300 | 14.17 | 14.35 | 14.17 | 0 | 0 | 0 |
15/09/2010 |
13.36
|
10,200 | 13.92 | 13.92 | 13.36 | 0 | 0 | 0 |
14/09/2010 |
14.17
|
3,800 | 14.85 | 14.85 | 14.11 | 0 | 0 | 0 |