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) |
-2.50 | -6.67% | 25,300 | 9,300 | 0.3 |
34
37.50
34
|
2 tháng
(2024-07-22) |
-2 | -5.41% | 47,100 | 17,300 | 0.6 |
34
39
34
|
3 tháng
(2024-06-21) |
-2.40 | -6.42% | 63,100 | 27,011 | 1.0 |
34
39
34
|
6 tháng
(2024-03-25) |
-0.70 | -1.96% | 110,000 | 24,252 | 0.9 |
30.30
39
34
|
12 tháng
(2023-09-25) |
5 | 16.67% | 159,600 | 33,120 | 1.2 |
26.10
39
34
|
24 tháng
(2022-09-30) |
0 | 0% | 330,498 | 7,999 | 0.4 |
26.10
39.80
34
|
36 tháng
(2021-10-05) |
-11.40 | -24.57% | 521,081 | 72,021 | 3.7 |
26.10
60.50
34
|
60 tháng
(2019-10-16) |
-14.25 | -28.93% | 1,336,923 | 124,268 | 5.5 |
23.50
60.50
34
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/01/2011 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
25/01/2011 |
5.94
|
200 | 6.55 | 6.55 | 5.94 | 0 | 0 | 0 |
24/01/2011 |
6.55
|
100 | 6.93 | 6.93 | 6.55 | 0 | 0 | 0 |
21/01/2011 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
20/01/2011 |
6.93
|
100 | 6.31 | 6.93 | 6.93 | 0 | 0 | 0 |
19/01/2011 |
6.31
|
2,000 | 6.18 | 6.31 | 6.31 | 0 | 0 | 0 |
18/01/2011 |
6.18
|
2,000 | 6.80 | 6.80 | 6.18 | 0 | 0 | 0 |
17/01/2011 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
14/01/2011 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
13/01/2011 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
12/01/2011 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
11/01/2011 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
10/01/2011 |
6.80
|
200 | 6.18 | 6.80 | 6.80 | 0 | 0 | 0 |
07/01/2011 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
06/01/2011 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
05/01/2011 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
04/01/2011 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
31/12/2010 |
6.18
|
700 | 6.80 | 6.80 | 6.18 | 0 | 0 | 0 |
30/12/2010 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
29/12/2010 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
28/12/2010 |
6.80
|
200 | 6.37 | 6.80 | 6.80 | 0 | 0 | 0 |
27/12/2010 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
24/12/2010 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
23/12/2010 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
22/12/2010 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
21/12/2010 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
20/12/2010 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
17/12/2010 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
16/12/2010 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
15/12/2010 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
14/12/2010 |
6.37
|
200 | 6.80 | 6.80 | 6.37 | 0 | 0 | 0 |
13/12/2010 |
6.80
|
500 | 6.49 | 6.80 | 6.80 | 0 | 0 | 0 |
10/12/2010 |
6.49
|
200 | 6.18 | 6.49 | 6.49 | 0 | 0 | 0 |
09/12/2010 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
08/12/2010 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
07/12/2010 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
06/12/2010 |
6.18
|
1,400 | 6.80 | 6.80 | 6.18 | 0 | 0 | 0 |
03/12/2010 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
02/12/2010 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
01/12/2010 |
6.80
|
0 | 6.31 | 6.80 | 6.80 | 0 | 0 | 0 |
30/11/2010 |
6.31
|
4,000 | 6.62 | 7.23 | 6.31 | 1,000 | 0 | 0.0 |
29/11/2010 |
6.62
|
7,100 | 7.30 | 7.30 | 6.62 | 6,900 | 7,100 | -0.0 |
26/11/2010 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
25/11/2010 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
24/11/2010 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
23/11/2010 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
22/11/2010 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
19/11/2010 |
7.30
|
2,900 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
18/11/2010 |
7.30
|
2,000 | 6.68 | 7.30 | 7.30 | 0 | 0 | 0 |
17/11/2010 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
16/11/2010 |
6.68
|
400 | 7.05 | 7.05 | 6.68 | 0 | 0 | 0 |
15/11/2010 |
7.05
|
2,600 | 7.79 | 7.79 | 7.05 | 0 | 0 | 0 |
12/11/2010 |
7.79
|
500 | 8.66 | 8.66 | 7.79 | 0 | 0 | 0 |
11/11/2010 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
10/11/2010 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
09/11/2010 |
8.66
|
200 | 8.35 | 8.66 | 8.66 | 0 | 0 | 0 |
08/11/2010 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
05/11/2010 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
04/11/2010 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
03/11/2010 |
8.35
|
200 | 7.98 | 8.35 | 8.35 | 0 | 0 | 0 |
02/11/2010 |
7.98
|
200 | 7.30 | 7.98 | 7.98 | 0 | 0 | 0 |
01/11/2010 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
29/10/2010 |
7.30
|
3,300 | 7.98 | 7.98 | 7.30 | 0 | 0 | 0 |
28/10/2010 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
27/10/2010 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
26/10/2010 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
25/10/2010 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
22/10/2010 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
21/10/2010 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
20/10/2010 |
7.98
|
100 | 7.48 | 7.98 | 7.98 | 0 | 0 | 0 |
19/10/2010 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
18/10/2010 |
7.48
|
300 | 6.80 | 7.48 | 7.48 | 0 | 0 | 0 |
15/10/2010 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
14/10/2010 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
13/10/2010 |
6.80
|
100 | 7.14 | 7.14 | 6.80 | 0 | 0 | 0 |
12/10/2010 |
7.42
|
4,500 | 8.04 | 8.04 | 7.42 | 0 | 0 | 0 |
11/10/2010 |
8.04
|
2,400 | 8.66 | 8.66 | 8.04 | 0 | 0 | 0 |
08/10/2010 |
8.66
|
100 | 8.04 | 8.66 | 8.66 | 0 | 0 | 0 |
07/10/2010 |
8.04
|
600 | 7.73 | 8.04 | 8.04 | 0 | 0 | 0 |
06/10/2010 |
7.73
|
100 | 7.05 | 7.73 | 7.73 | 0 | 0 | 0 |
05/10/2010 |
7.05
|
100 | 7.61 | 7.61 | 7.05 | 0 | 0 | 0 |
04/10/2010 |
7.61
|
0 | 7.73 | 7.61 | 7.61 | 0 | 0 | 0 |
01/10/2010 |
7.73
|
2,500 | 7.73 | 7.73 | 7.42 | 0 | 0 | 0 |
30/09/2010 |
7.73
|
1,000 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
29/09/2010 |
7.73
|
100 | 8.35 | 8.35 | 7.73 | 0 | 0 | 0 |
28/09/2010 |
8.35
|
300 | 8.47 | 8.47 | 8.35 | 0 | 0 | 0 |
27/09/2010 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
24/09/2010 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
23/09/2010 |
8.47
|
0 | 8.53 | 8.47 | 8.47 | 0 | 0 | 0 |
22/09/2010 |
8.53
|
800 | 8.04 | 8.53 | 8.35 | 0 | 0 | 0 |
21/09/2010 |
8.04
|
1,900 | 8.53 | 8.53 | 8.04 | 0 | 0 | 0 |
20/09/2010 |
8.53
|
200 | 8.35 | 9.15 | 8.53 | 0 | 0 | 0 |
17/09/2010 |
8.35
|
300 | 8.66 | 8.66 | 8.35 | 0 | 0 | 0 |
16/09/2010 |
8.66
|
100 | 9.58 | 9.58 | 8.66 | 0 | 0 | 0 |
15/09/2010 |
9.58
|
500 | 9.21 | 9.58 | 9.58 | 0 | 0 | 0 |
14/09/2010 |
9.21
|
100 | 8.41 | 9.21 | 9.21 | 0 | 0 | 0 |
13/09/2010 |
8.41
|
200 | 9.27 | 9.27 | 8.41 | 0 | 0 | 0 |
10/09/2010 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
09/09/2010 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
08/09/2010 |
9.27
|
100 | 9.34 | 9.34 | 9.27 | 0 | 0 | 0 |