Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.30 | 2.88% | 103,500 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 209,400 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-24) |
-3.50 | -24.65% | 563,800 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 891,800 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-26) |
2.50 | 30.49% | 1,153,700 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-10-03) |
2.70 | 33.75% | 4,233,503 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-06) |
1 | 10.31% | 11,831,080 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-17) |
4.73 | 79.34% | 21,851,982 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/11/2010 |
9.63
|
59,600 | 9.39 | 9.63 | 9.39 | 4,500 | 0 | 0.1 |
19/11/2010 |
9.39
|
53,900 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
18/11/2010 |
9.39
|
1,900 | 9.53 | 9.53 | 9.39 | 0 | 0 | 0 |
17/11/2010 |
9.53
|
36,500 | 9.63 | 9.63 | 9.53 | 0 | 0 | 0 |
16/11/2010 |
9.63
|
75,425 | 9.39 | 9.63 | 9.53 | 24,200 | 0 | 0.5 |
15/11/2010 |
9.39
|
7,300 | 9.63 | 9.63 | 9.39 | 0 | 0 | 0 |
12/11/2010 |
9.63
|
28,400 | 9.63 | 9.87 | 9.58 | 13,000 | 0 | 0.3 |
11/11/2010 |
9.63
|
0 | 9.68 | 9.63 | 9.63 | 0 | 0 | 0 |
10/11/2010 |
9.68
|
11,000 | 9.58 | 9.68 | 9.63 | 11,000 | 0 | 0.2 |
09/11/2010 |
9.58
|
15,900 | 9.77 | 10.49 | 9.43 | 10,000 | 0 | 0.2 |
08/11/2010 |
9.77
|
1,500 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
05/11/2010 |
9.77
|
0 | 10.11 | 9.77 | 9.77 | 0 | 0 | 0 |
04/11/2010 |
10.11
|
9,600 | 9.39 | 10.11 | 9.39 | 9,600 | 0 | 0.2 |
03/11/2010 |
9.39
|
11,400 | 9.39 | 9.39 | 9.24 | 9,200 | 0 | 0.2 |
02/11/2010 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
01/11/2010 |
9.39
|
3,300 | 9.39 | 9.43 | 9.39 | 2,500 | 0 | 0.0 |
29/10/2010 |
9.39
|
1,500 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
28/10/2010 |
9.39
|
500 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
27/10/2010 |
9.39
|
3,500 | 9.39 | 9.39 | 9.39 | 2,000 | 0 | 0.0 |
26/10/2010 |
9.39
|
400 | 9.15 | 9.39 | 9.39 | 0 | 0 | 0 |
25/10/2010 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
22/10/2010 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
21/10/2010 |
9.15
|
2,000 | 9.19 | 9.19 | 9.15 | 2,000 | 0 | 0.0 |
20/10/2010 |
9.19
|
400 | 9.48 | 9.48 | 9.19 | 0 | 0 | 0 |
19/10/2010 |
9.48
|
3,100 | 9.77 | 9.77 | 9.48 | 0 | 0 | 0 |
18/10/2010 |
9.77
|
2,000 | 9.68 | 9.77 | 9.77 | 0 | 0 | 0 |
15/10/2010 |
9.68
|
194 | 10.06 | 10.06 | 9.68 | 0 | 0 | 0 |
14/10/2010 |
10.06
|
0 | 10.11 | 10.06 | 10.06 | 0 | 0 | 0 |
13/10/2010 |
10.11
|
19,300 | 10.11 | 10.11 | 10.01 | 16,000 | 0 | 0.3 |
12/10/2010 |
10.11
|
6,500 | 10.35 | 10.35 | 10.11 | 3,300 | 0 | 0.1 |
11/10/2010 |
10.35
|
0 | 10.35 | 10.35 | 10.35 | 0 | 0 | 0 |
08/10/2010 |
10.35
|
1,000 | 10.98 | 10.98 | 10.35 | 0 | 0 | 0 |
07/10/2010 |
10.98
|
2,000 | 10.16 | 10.98 | 10.83 | 0 | 0 | 0 |
06/10/2010 |
10.16
|
9,600 | 10.16 | 10.73 | 9.87 | 3,100 | 0 | 0.1 |
05/10/2010 |
10.16
|
4,100 | 10.11 | 10.83 | 9.63 | 0 | 0 | 0 |
04/10/2010 |
10.11
|
12,300 | 11.07 | 11.07 | 10.11 | 5,900 | 0 | 0.1 |
01/10/2010 |
11.07
|
10,000 | 10.54 | 11.07 | 10.59 | 0 | 0 | 0 |
30/09/2010 |
10.54
|
5,500 | 10.11 | 10.83 | 10.54 | 0 | 0 | 0 |
29/09/2010 |
10.11
|
6,500 | 10.11 | 11.07 | 10.11 | 0 | 0 | 0 |
28/09/2010 |
10.11
|
30,400 | 10.11 | 10.35 | 10.11 | 14,000 | 0 | 0.3 |
27/09/2010 |
10.11
|
8,000 | 10.11 | 10.54 | 10.11 | 0 | 0 | 0 |
24/09/2010 |
10.11
|
2,300 | 10.11 | 10.59 | 10.11 | 0 | 0 | 0 |
23/09/2010 |
10.11
|
14,800 | 10.11 | 10.59 | 10.11 | 6,800 | 0 | 0.1 |
22/09/2010 |
10.11
|
5,500 | 10.11 | 10.59 | 10.11 | 2,900 | 0 | 0.1 |
21/09/2010 |
10.11
|
5,000 | 10.16 | 10.69 | 10.11 | 2,000 | 0 | 0.0 |
20/09/2010 |
10.16
|
18,300 | 10.11 | 10.98 | 10.11 | 6,800 | 0 | 0.1 |
17/09/2010 |
10.11
|
4,300 | 9.87 | 10.11 | 9.92 | 0 | 0 | 0 |
16/09/2010 |
9.87
|
19,100 | 10.11 | 10.64 | 9.82 | 13,700 | 0 | 0.3 |
15/09/2010 |
10.11
|
23,000 | 9.77 | 10.59 | 9.72 | 18,000 | 0 | 0.4 |
14/09/2010 |
9.77
|
6,700 | 9.63 | 9.77 | 9.48 | 1,700 | 0 | 0.0 |
13/09/2010 |
9.63
|
14,100 | 9.39 | 9.63 | 8.91 | 12,800 | 0 | 0.2 |
10/09/2010 |
9.39
|
27,000 | 9.72 | 9.72 | 9.39 | 20,000 | 0 | 0.4 |
09/09/2010 |
9.72
|
30,100 | 9.39 | 9.72 | 9.15 | 9,200 | 0 | 0.2 |
08/09/2010 |
9.39
|
16,400 | 9.77 | 10.88 | 9.39 | 0 | 0 | 0 |
07/09/2010 |
9.77
|
24,800 | 10.40 | 10.78 | 9.77 | 0 | 0 | 0 |
06/09/2010 |
10.40
|
9,200 | 10.11 | 11.31 | 10.40 | 0 | 0 | 0 |
01/09/2010 |
10.11
|
10,000 | 9.87 | 10.83 | 10.11 | 0 | 0 | 0 |
31/08/2010 |
9.87
|
8,800 | 9.63 | 10.35 | 9.63 | 600 | 0 | 0.0 |
30/08/2010 |
9.63
|
42,800 | 9.39 | 9.68 | 9.15 | 20,000 | 0 | 0.4 |
27/08/2010 |
9.39
|
8,000 | 8.76 | 9.39 | 8.66 | 4,400 | 0 | 0.1 |
26/08/2010 |
8.76
|
24,800 | 9.05 | 10.06 | 8.66 | 0 | 0 | 0 |
25/08/2010 |
9.05
|
30,100 | 9.53 | 9.53 | 9.05 | 18,400 | 0 | 0.3 |
24/08/2010 |
9.53
|
22,795 | 9.63 | 10.69 | 9.48 | 10,000 | 0 | 0.2 |
23/08/2010 |
9.63
|
10,800 | 10.45 | 10.45 | 9.58 | 4,500 | 0 | 0.1 |
20/08/2010 |
10.45
|
2,100 | 10.49 | 10.59 | 10.45 | 0 | 0 | 0 |
19/08/2010 |
10.49
|
4,000 | 10.59 | 10.64 | 10.49 | 0 | 0 | 0 |
18/08/2010 |
10.59
|
12,500 | 10.73 | 12.52 | 10.59 | 0 | 0 | 0 |
17/08/2010 |
10.73
|
13,500 | 11.07 | 12.08 | 10.73 | 0 | 0 | 0 |
16/08/2010 |
11.07
|
3,000 | 10.64 | 11.12 | 11.07 | 0 | 0 | 0 |
13/08/2010 |
10.64
|
15,500 | 10.78 | 11.79 | 10.11 | 0 | 0 | 0 |
12/08/2010 |
10.78
|
14,200 | 10.83 | 10.93 | 10.45 | 10,000 | 0 | 0.2 |
11/08/2010 |
10.83
|
6,900 | 10.83 | 11.75 | 10.59 | 200 | 0 | 0.0 |
10/08/2010 |
10.83
|
5,500 | 11.31 | 11.31 | 10.59 | 0 | 0 | 0 |
09/08/2010 |
11.31
|
28,000 | 11.12 | 12.27 | 10.59 | 0 | 0 | 0 |
06/08/2010 |
11.12
|
5,200 | 11.31 | 11.31 | 11.12 | 0 | 0 | 0 |
05/08/2010 |
11.31
|
2,400 | 11.55 | 11.55 | 11.17 | 0 | 0 | 0 |
04/08/2010 |
11.55
|
5,900 | 11.94 | 11.94 | 11.31 | 3,300 | 0 | 0.1 |
03/08/2010 |
11.94
|
8,387 | 11.89 | 11.94 | 11.89 | 0 | 0 | 0 |
02/08/2010 |
11.89
|
700 | 12.03 | 12.03 | 11.89 | 0 | 0 | 0 |
30/07/2010 |
12.03
|
9,300 | 11.65 | 12.03 | 11.55 | 0 | 0 | 0 |
29/07/2010 |
11.65
|
900 | 12.03 | 12.03 | 11.65 | 0 | 0 | 0 |
28/07/2010 |
12.03
|
9,800 | 12.27 | 12.27 | 11.07 | 0 | 0 | 0 |
27/07/2010 |
12.27
|
29,100 | 12.08 | 12.27 | 12.03 | 0 | 0 | 0 |
26/07/2010 |
12.08
|
11,800 | 12.61 | 12.61 | 12.03 | 0 | 0 | 0 |
23/07/2010 |
12.61
|
24,500 | 12.52 | 12.66 | 12.52 | 10,000 | 0 | 0.3 |
22/07/2010 |
12.52
|
19,400 | 12.52 | 12.52 | 12.42 | 8,300 | 0 | 0.2 |
21/07/2010 |
12.52
|
32,500 | 12.52 | 12.76 | 12.52 | 10,000 | 0 | 0.3 |
20/07/2010 |
12.52
|
28,000 | 12.61 | 12.76 | 12.27 | 0 | 0 | 0 |
19/07/2010 |
12.61
|
17,200 | 13.00 | 13.00 | 12.52 | 0 | 0 | 0 |
16/07/2010 |
13.00
|
29,800 | 12.52 | 13.00 | 12.76 | 0 | 0 | 0 |
15/07/2010 |
12.52
|
24,096 | 12.76 | 12.80 | 12.52 | 1,016 | 0 | 0.0 |
14/07/2010 |
12.76
|
4,376 | 13.00 | 13.00 | 12.03 | 34 | 0 | 0.0 |
13/07/2010 |
13.00
|
11,945 | 12.66 | 13.53 | 12.27 | 50 | 0 | 0.0 |
12/07/2010 |
12.66
|
29,806 | 12.03 | 12.66 | 11.84 | 0 | 0 | 0 |
09/07/2010 |
12.03
|
22,080 | 12.23 | 13.48 | 11.07 | 0 | 0 | 0 |
08/07/2010 |
12.23
|
12,520 | 13.04 | 14.30 | 11.99 | 0 | 0 | 0 |
07/07/2010 |
13.04
|
100 | 13.00 | 13.04 | 13.04 | 0 | 0 | 0 |
06/07/2010 |
13.00
|
25,389 | 13.57 | 13.67 | 12.80 | 19,000 | 0 | 0.5 |
05/07/2010 |
13.57
|
75,598 | 13.04 | 14.30 | 13.00 | 1,000 | 0 | 0.0 |
02/07/2010 |
13.04
|
330,790 | 11.94 | 13.04 | 12.03 | 0 | 0 | 0 |