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) |
-0.30 | -3.80% | 38,400 | 0 | 0 |
7.60
8
7.60
|
2 tháng
(2024-07-22) |
-0.80 | -9.52% | 74,200 | 0 | 0 |
7.50
8.40
7.60
|
3 tháng
(2024-06-21) |
-0.40 | -5% | 192,300 | 10,500 | 0.1 |
7.50
8.60
7.60
|
6 tháng
(2024-03-25) |
-0.10 | -1.30% | 468,112 | 10,500 | 0.1 |
7.30
8.60
7.60
|
12 tháng
(2023-09-25) |
0.30 | 4.11% | 1,688,281 | 9,200 | 0.1 |
6.50
8.60
7.60
|
24 tháng
(2022-09-30) |
0.37 | 5.11% | 5,132,369 | -222,440 | -1.0 |
4.21
9
7.60
|
36 tháng
(2021-10-05) |
0.48 | 6.78% | 12,554,934 | -136,682 | -1.1 |
4.21
19.04
7.60
|
60 tháng
(2019-10-16) |
1.28 | 20.17% | 15,780,284 | -39,982 | -0.9 |
4.21
19.04
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
9.60
|
121,300 | 9.39 | 10.01 | 9.39 | 0 | 0 | 0 |
08/02/2011 |
9.39
|
12,100 | 9.45 | 9.55 | 9.29 | 0 | 0 | 0 |
28/01/2011 |
9.45
|
96,800 | 9.29 | 9.50 | 9.29 | 0 | 0 | 0 |
27/01/2011 |
9.29
|
97,700 | 9.24 | 9.39 | 9.24 | 0 | 0 | 0 |
26/01/2011 |
9.24
|
53,500 | 9.19 | 9.39 | 9.19 | 0 | 0 | 0 |
25/01/2011 |
9.19
|
187,200 | 9.24 | 9.24 | 9.14 | 0 | 0 | 0 |
24/01/2011 |
9.24
|
130,200 | 9.39 | 9.60 | 9.09 | 0 | 0 | 0 |
21/01/2011 |
9.39
|
151,000 | 9.50 | 9.70 | 9.39 | 0 | 0 | 0 |
20/01/2011 |
9.50
|
105,200 | 9.55 | 9.70 | 9.39 | 0 | 0 | 0 |
19/01/2011 |
9.55
|
138,100 | 9.50 | 9.75 | 9.39 | 0 | 0 | 0 |
18/01/2011 |
9.50
|
195,200 | 9.75 | 9.96 | 9.45 | 0 | 0 | 0 |
17/01/2011 |
9.75
|
227,700 | 9.60 | 10.16 | 9.70 | 0 | 0 | 0 |
14/01/2011 |
9.60
|
169,300 | 9.55 | 9.75 | 9.39 | 0 | 0 | 0 |
13/01/2011 |
9.55
|
110,900 | 9.34 | 9.60 | 9.24 | 0 | 0 | 0 |
12/01/2011 |
9.34
|
189,300 | 9.29 | 9.65 | 9.19 | 0 | 0 | 0 |
11/01/2011 |
9.29
|
321,400 | 9.60 | 9.60 | 9.09 | 0 | 500 | -0.0 |
10/01/2011 |
9.60
|
334,400 | 10.11 | 10.11 | 9.55 | 0 | 4,000 | -0.1 |
07/01/2011 |
10.11
|
191,500 | 10.27 | 10.37 | 10.06 | 0 | 5,500 | -0.1 |
06/01/2011 |
10.27
|
106,400 | 10.27 | 10.37 | 10.11 | 0 | 10,000 | -0.2 |
05/01/2011 |
10.27
|
328,500 | 10.68 | 10.68 | 10.16 | 0 | 20,000 | -0.4 |
04/01/2011 |
10.68
|
224,000 | 10.78 | 11.09 | 10.68 | 0 | 20,000 | -0.4 |
31/12/2010 |
10.78
|
113,100 | 10.68 | 10.88 | 10.63 | 0 | 1,000 | -0.0 |
30/12/2010 |
10.68
|
193,200 | 10.88 | 11.04 | 10.58 | 0 | 0 | 0 |
29/12/2010 |
10.88
|
245,200 | 11.40 | 11.50 | 10.78 | 0 | 0 | 0 |
28/12/2010 |
11.40
|
509,800 | 10.68 | 11.50 | 10.78 | 2,000 | 0 | 0.0 |
27/12/2010 |
10.68
|
160,400 | 10.78 | 11.19 | 10.63 | 0 | 2,500 | -0.1 |
24/12/2010 |
10.78
|
259,100 | 10.78 | 11.09 | 10.63 | 0 | 0 | 0 |
23/12/2010 |
10.78
|
591,600 | 11.09 | 11.24 | 10.58 | 58,100 | 12,500 | 1.0 |
22/12/2010 |
11.09
|
932,000 | 11.55 | 11.76 | 10.73 | 256,400 | 0 | 5.5 |
21/12/2010 |
11.55
|
859,700 | 11.29 | 11.96 | 10.93 | 39,500 | 0 | 0.9 |
20/12/2010 |
11.29
|
880,900 | 10.99 | 11.55 | 10.93 | 7,500 | 0 | 0.2 |
17/12/2010 |
10.99
|
617,200 | 10.37 | 10.99 | 10.37 | 5,000 | 0 | 0.1 |
16/12/2010 |
10.37
|
763,900 | 10.63 | 10.63 | 10.22 | 0 | 17,500 | -0.4 |
15/12/2010 |
10.63
|
482,100 | 10.73 | 11.24 | 10.63 | 0 | 5,100 | -0.1 |
14/12/2010 |
10.73
|
812,900 | 11.29 | 12.01 | 10.63 | 0 | 25,000 | -0.5 |
13/12/2010 |
11.29
|
211,300 | 10.63 | 11.29 | 11.29 | 0 | 0 | 0 |
10/12/2010 |
10.63
|
831,600 | 10.32 | 10.63 | 9.50 | 0 | 0 | 0 |
09/12/2010 |
10.32
|
505,900 | 9.70 | 10.42 | 9.50 | 15,000 | 0 | 0.3 |
08/12/2010 |
9.70
|
470,200 | 10.16 | 10.52 | 9.70 | 0 | 0 | 0 |
07/12/2010 |
10.16
|
798,000 | 10.42 | 10.99 | 10.06 | 5,000 | 0 | 0.1 |
06/12/2010 |
10.42
|
977,200 | 10.22 | 10.88 | 10.22 | 5,000 | 0 | 0.1 |
03/12/2010 |
10.22
|
239,100 | 9.91 | 10.22 | 10.16 | 0 | 0 | 0 |
02/12/2010 |
9.91
|
775,700 | 9.04 | 9.91 | 9.09 | 0 | 0 | 0 |
01/12/2010 |
9.04
|
501,100 | 9.60 | 9.75 | 8.98 | 0 | 0 | 0 |
30/11/2010 |
9.60
|
549,500 | 9.24 | 9.60 | 9.14 | 2,000 | 0 | 0.0 |
29/11/2010 |
9.24
|
529,700 | 8.78 | 9.24 | 8.32 | 0 | 5,000 | -0.1 |
26/11/2010 |
8.78
|
284,500 | 8.57 | 8.98 | 8.47 | 5,000 | 0 | 0.1 |
25/11/2010 |
8.57
|
451,700 | 8.06 | 8.57 | 8.16 | 15,000 | 0 | 0.2 |
24/11/2010 |
8.06
|
78,400 | 8.01 | 8.21 | 7.80 | 0 | 0 | 0 |
23/11/2010 |
8.01
|
121,200 | 8.01 | 8.16 | 7.80 | 1,000 | 0 | 0.0 |
22/11/2010 |
8.01
|
133,700 | 8.01 | 8.06 | 7.65 | 0 | 0 | 0 |
19/11/2010 |
8.01
|
93,100 | 8.42 | 8.42 | 7.96 | 0 | 0 | 0 |
18/11/2010 |
8.42
|
213,800 | 8.06 | 8.47 | 7.91 | 11,700 | 0 | 0.2 |
17/11/2010 |
8.06
|
126,500 | 7.80 | 8.16 | 7.70 | 10,400 | 0 | 0.2 |
16/11/2010 |
7.80
|
232,500 | 7.96 | 8.06 | 7.65 | 0 | 0 | 0 |
15/11/2010 |
7.96
|
110,500 | 8.27 | 8.47 | 7.91 | 0 | 0 | 0 |
12/11/2010 |
8.27
|
390,900 | 8.57 | 8.57 | 8.11 | 0 | 0 | 0 |
11/11/2010 |
8.57
|
140,400 | 8.88 | 8.88 | 8.52 | 0 | 0 | 0 |
10/11/2010 |
8.88
|
100,600 | 8.83 | 8.93 | 8.73 | 0 | 0 | 0 |
09/11/2010 |
8.83
|
147,700 | 9.24 | 9.24 | 8.78 | 0 | 0 | 0 |
08/11/2010 |
9.24
|
122,700 | 9.45 | 9.60 | 9.24 | 0 | 0 | 0 |
05/11/2010 |
9.45
|
176,400 | 9.09 | 9.65 | 9.09 | 0 | 0 | 0 |
04/11/2010 |
9.09
|
178,400 | 9.04 | 9.29 | 8.47 | 0 | 0 | 0 |
03/11/2010 |
9.04
|
143,900 | 9.29 | 9.29 | 8.93 | 0 | 0 | 0 |
02/11/2010 |
9.29
|
125,300 | 9.50 | 9.50 | 9.19 | 0 | 0 | 0 |
01/11/2010 |
9.50
|
101,600 | 9.65 | 9.65 | 9.45 | 0 | 0 | 0 |
29/10/2010 |
9.65
|
63,400 | 9.55 | 9.86 | 9.55 | 0 | 0 | 0 |
28/10/2010 |
9.55
|
81,200 | 9.75 | 9.75 | 9.50 | 0 | 0 | 0 |
27/10/2010 |
9.75
|
120,200 | 9.96 | 10.01 | 9.60 | 0 | 0 | 0 |
26/10/2010 |
9.96
|
199,400 | 9.50 | 9.96 | 9.70 | 0 | 0 | 0 |
25/10/2010 |
9.50
|
189,100 | 9.45 | 9.55 | 9.14 | 0 | 0 | 0 |
22/10/2010 |
9.45
|
129,400 | 9.55 | 9.75 | 9.29 | 0 | 0 | 0 |
21/10/2010 |
9.55
|
143,300 | 9.75 | 10.01 | 9.24 | 0 | 0 | 0 |
20/10/2010 |
9.75
|
374,900 | 10.16 | 10.16 | 9.55 | 0 | 0 | 0 |
19/10/2010 |
10.16
|
328,100 | 10.63 | 10.78 | 9.91 | 0 | 0 | 0 |
18/10/2010 |
10.63
|
147,500 | 10.63 | 10.88 | 10.52 | 0 | 0 | 0 |
15/10/2010 |
10.63
|
53,800 | 10.68 | 10.78 | 10.58 | 0 | 0 | 0 |
14/10/2010 |
10.68
|
118,200 | 10.73 | 11.04 | 10.63 | 0 | 0 | 0 |
13/10/2010 |
10.73
|
163,400 | 10.68 | 10.78 | 10.06 | 0 | 0 | 0 |
12/10/2010 |
10.68
|
139,200 | 10.73 | 10.88 | 10.63 | 0 | 0 | 0 |
11/10/2010 |
10.73
|
78,300 | 10.83 | 10.93 | 10.68 | 0 | 0 | 0 |
08/10/2010 |
10.83
|
223,400 | 10.99 | 11.24 | 10.68 | 0 | 0 | 0 |
07/10/2010 |
10.99
|
141,000 | 11.35 | 11.55 | 10.99 | 0 | 0 | 0 |
06/10/2010 |
11.35
|
195,000 | 10.99 | 11.55 | 10.99 | 0 | 0 | 0 |
05/10/2010 |
10.99
|
179,100 | 10.83 | 11.14 | 10.52 | 0 | 0 | 0 |
04/10/2010 |
10.83
|
455,400 | 11.50 | 11.50 | 10.73 | 0 | 0 | 0 |
01/10/2010 |
11.50
|
127,900 | 11.65 | 11.70 | 11.40 | 0 | 0 | 0 |
30/09/2010 |
11.65
|
165,300 | 11.76 | 11.81 | 11.40 | 0 | 0 | 0 |
29/09/2010 |
11.76
|
180,900 | 12.12 | 12.22 | 11.70 | 0 | 0 | 0 |
28/09/2010 |
12.12
|
224,000 | 12.01 | 12.47 | 12.01 | 3,600 | 0 | 0.1 |
27/09/2010 |
12.01
|
266,100 | 12.06 | 12.17 | 11.81 | 0 | 0 | 0 |
24/09/2010 |
12.06
|
100,300 | 12.06 | 12.12 | 11.86 | 0 | 0 | 0 |
23/09/2010 |
12.06
|
210,400 | 12.17 | 12.32 | 11.65 | 0 | 0 | 0 |
22/09/2010 |
12.17
|
144,800 | 12.32 | 12.53 | 12.17 | 0 | 0 | 0 |
21/09/2010 |
12.32
|
227,600 | 12.58 | 12.78 | 12.22 | 0 | 0 | 0 |
20/09/2010 |
12.58
|
256,000 | 12.68 | 13.30 | 12.32 | 0 | 0 | 0 |
17/09/2010 |
12.68
|
545,400 | 12.01 | 12.68 | 12.06 | 1,000 | 0 | 0.0 |
16/09/2010 |
12.01
|
148,300 | 11.76 | 12.01 | 11.70 | 0 | 0 | 0 |
15/09/2010 |
11.76
|
159,500 | 12.17 | 12.17 | 11.65 | 0 | 0 | 0 |
14/09/2010 |
12.17
|
194,700 | 11.70 | 12.32 | 11.81 | 0 | 0 | 0 |