Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-29) |
-0.60 | -60% | 1,481,900 | 400 | 0.0 |
0.40
1
0.40
|
36 tháng
(2021-10-04) |
-1.40 | -77.78% | 16,245,010 | -3,300 | -0.0 |
0.40
3.10
0.40
|
60 tháng
(2019-10-15) |
0 | 0% | 24,625,605 | -14,600 | -0.0 |
0.20
3.10
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/03/2010 |
7.07
|
29,735 | 7.21 | 8.18 | 7.07 | 0 | 0 | 0 |
22/03/2010 |
7.21
|
32,010 | 7.27 | 8.11 | 7.21 | 0 | 0 | 0 |
19/03/2010 |
7.27
|
16,710 | 6.93 | 8.04 | 7.14 | 0 | 0 | 0 |
18/03/2010 |
6.93
|
9,070 | 7.34 | 7.48 | 6.93 | 0 | 0 | 0 |
17/03/2010 |
7.34
|
66,485 | 8.11 | 8.87 | 7.34 | 0 | 0 | 0 |
16/03/2010 |
8.11
|
2,030 | 8.94 | 8.94 | 8.11 | 0 | 0 | 0 |
15/03/2010 |
8.94
|
10 | 9.91 | 9.91 | 8.94 | 0 | 0 | 0 |
12/03/2010 |
9.91
|
100 | 10.95 | 10.95 | 9.91 | 0 | 0 | 0 |
11/03/2010 |
10.95
|
2,100 | 11.43 | 11.43 | 10.95 | 0 | 0 | 0 |
10/03/2010 |
11.43
|
35 | 12.68 | 13.93 | 11.43 | 0 | 0 | 0 |
09/03/2010 |
12.68
|
2,000 | 14.06 | 14.06 | 12.68 | 0 | 0 | 0 |
08/03/2010 |
14.06
|
15 | 15.59 | 15.59 | 14.06 | 0 | 0 | 0 |
05/03/2010 |
15.59
|
1,300 | 15.59 | 15.59 | 15.59 | 0 | 0 | 0 |
04/03/2010 |
15.59
|
20 | 17.32 | 17.32 | 15.59 | 0 | 0 | 0 |
03/03/2010 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
02/03/2010 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
01/03/2010 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
26/02/2010 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
25/02/2010 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
24/02/2010 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 |
23/02/2010 |
17.32
|
15 | 16.28 | 17.32 | 17.32 | 0 | 0 | 0 |
22/02/2010 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
12/02/2010 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
11/02/2010 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
10/02/2010 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
09/02/2010 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
08/02/2010 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
05/02/2010 |
16.28
|
0 | 16.28 | 16.28 | 16.28 | 0 | 0 | 0 |
04/02/2010 |
16.28
|
15 | 15.31 | 16.28 | 16.28 | 0 | 0 | 0 |
03/02/2010 |
15.31
|
0 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 |
02/02/2010 |
15.31
|
15 | 13.93 | 15.31 | 15.31 | 0 | 0 | 0 |
01/02/2010 |
13.93
|
10 | 12.68 | 13.93 | 13.93 | 0 | 0 | 0 |
29/01/2010 |
12.68
|
25 | 11.57 | 12.68 | 12.68 | 0 | 0 | 0 |
28/01/2010 |
11.57
|
100 | 12.82 | 12.82 | 11.57 | 0 | 0 | 0 |
27/01/2010 |
12.82
|
25 | 11.71 | 12.82 | 12.82 | 0 | 0 | 0 |
26/01/2010 |
11.71
|
675 | 11.71 | 11.78 | 11.64 | 0 | 0 | 0 |
25/01/2010 |
11.71
|
0 | 11.71 | 11.71 | 11.71 | 0 | 0 | 0 |
22/01/2010 |
11.71
|
350 | 10.67 | 11.71 | 11.71 | 0 | 0 | 0 |
21/01/2010 |
10.67
|
312 | 10.05 | 10.67 | 10.67 | 0 | 0 | 0 |
20/01/2010 |
10.05
|
640 | 9.28 | 10.05 | 8.24 | 0 | 0 | 0 |
19/01/2010 |
9.28
|
1,972 | 8.52 | 9.35 | 7.69 | 0 | 0 | 0 |
18/01/2010 |
8.52
|
2,232 | 8.59 | 8.59 | 8.52 | 0 | 0 | 0 |
15/01/2010 |
8.59
|
7,255 | 8.66 | 8.66 | 7.07 | 0 | 0 | 0 |
14/01/2010 |
8.66
|
6,281 | 8.87 | 8.87 | 7.14 | 0 | 0 | 0 |
13/01/2010 |
8.87
|
11,357 | 8.94 | 8.94 | 7.34 | 0 | 0 | 0 |
12/01/2010 |
8.94
|
7,528 | 8.94 | 8.94 | 7.41 | 0 | 0 | 0 |
11/01/2010 |
8.94
|
5,960 | 9.49 | 9.49 | 7.41 | 0 | 0 | 0 |
08/01/2010 |
9.49
|
5,020 | 10.18 | 10.18 | 7.83 | 0 | 0 | 0 |
07/01/2010 |
10.18
|
3,120 | 8.73 | 10.18 | 8.38 | 0 | 0 | 0 |
06/01/2010 |
8.73
|
7,610 | 9.28 | 10.67 | 8.73 | 0 | 0 | 0 |
05/01/2010 |
9.28
|
2,950 | 10.25 | 10.39 | 9.28 | 0 | 0 | 0 |
04/01/2010 |
10.25
|
0 | 9.70 | 10.25 | 10.25 | 0 | 0 | 0 |
31/12/2009 |
9.70
|
57,880 | 8.80 | 10.39 | 8.94 | 0 | 0 | 0 |
30/12/2009 |
8.80
|
82,900 | 8.52 | 10.05 | 8.80 | 0 | 0 | 0 |
29/12/2009 |
8.52
|
96,000 | 8.45 | 10.05 | 8.52 | 0 | 0 | 0 |
28/12/2009 |
8.45
|
3,800 | 9.70 | 9.70 | 8.45 | 0 | 0 | 0 |
25/12/2009 |
9.70
|
4,490 | 9.01 | 10.67 | 8.73 | 0 | 0 | 0 |
24/12/2009 |
9.01
|
67,770 | 9.84 | 9.91 | 9.01 | 0 | 0 | 0 |
23/12/2009 |
9.84
|
57,110 | 9.35 | 10.05 | 9.84 | 0 | 0 | 0 |
22/12/2009 |
9.35
|
85,760 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
21/12/2009 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
18/12/2009 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
17/12/2009 |
9.35
|
300 | 11.29 | 11.29 | 9.35 | 0 | 0 | 0 |
16/12/2009 |
11.29
|
220 | 10.81 | 11.29 | 9.35 | 0 | 0 | 0 |
15/12/2009 |
10.81
|
3,000 | 11.02 | 11.02 | 9.42 | 0 | 0 | 0 |
14/12/2009 |
11.02
|
690 | 9.70 | 11.02 | 9.08 | 0 | 0 | 0 |
11/12/2009 |
9.70
|
3,310 | 10.60 | 10.60 | 9.70 | 0 | 0 | 0 |
10/12/2009 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
09/12/2009 |
10.60
|
390 | 10.67 | 10.67 | 10.60 | 0 | 0 | 0 |
08/12/2009 |
10.67
|
410 | 10.60 | 10.67 | 10.60 | 0 | 0 | 0 |
07/12/2009 |
10.60
|
2,980 | 10.74 | 10.74 | 10.60 | 0 | 0 | 0 |
04/12/2009 |
10.74
|
4,360 | 12.06 | 12.82 | 10.74 | 0 | 0 | 0 |
03/12/2009 |
12.06
|
5,740 | 12.12 | 12.12 | 11.71 | 0 | 0 | 0 |
02/12/2009 |
12.12
|
5,320 | 11.92 | 12.12 | 11.92 | 0 | 0 | 0 |
01/12/2009 |
11.92
|
0 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |
30/11/2009 |
11.92
|
140 | 11.09 | 11.92 | 11.92 | 0 | 0 | 0 |
27/11/2009 |
11.09
|
4,600 | 10.74 | 11.09 | 10.67 | 0 | 0 | 0 |
26/11/2009 |
10.74
|
6,260 | 8.73 | 10.74 | 10.53 | 0 | 0 | 0 |
25/11/2009 |
8.73
|
2,050 | 9.70 | 10.67 | 8.73 | 0 | 0 | 0 |
24/11/2009 |
9.70
|
50 | 10.39 | 10.39 | 9.70 | 0 | 0 | 0 |
23/11/2009 |
10.39
|
3,840 | 9.70 | 10.53 | 10.39 | 0 | 0 | 0 |
20/11/2009 |
9.70
|
11,490 | 11.64 | 11.64 | 9.70 | 0 | 0 | 0 |
19/11/2009 |
11.64
|
5,200 | 10.88 | 11.64 | 10.39 | 0 | 0 | 0 |
18/11/2009 |
10.88
|
300 | 12.19 | 12.19 | 9.84 | 0 | 0 | 0 |
17/11/2009 |
12.19
|
850 | 11.78 | 12.19 | 9.98 | 0 | 0 | 0 |
16/11/2009 |
11.78
|
150 | 9.15 | 11.78 | 10.74 | 0 | 0 | 0 |
13/11/2009 |
9.15
|
0 | 9.08 | 9.15 | 9.15 | 0 | 0 | 0 |
12/11/2009 |
9.08
|
2,250 | 10.05 | 11.02 | 9.08 | 0 | 0 | 0 |
11/11/2009 |
10.05
|
2,250 | 10.05 | 10.05 | 9.98 | 0 | 0 | 0 |