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) |
0.40 | 7.69% | 55,600 | 0 | 0 |
5
5.80
5.60
|
2 tháng
(2024-07-22) |
0.40 | 7.69% | 115,000 | 100 | 0.0 |
4.50
5.80
5.60
|
3 tháng
(2024-06-21) |
0.20 | 3.70% | 139,800 | 100 | 0.0 |
4.50
5.80
5.60
|
6 tháng
(2024-03-25) |
-0.40 | -6.67% | 292,502 | 100 | 0.0 |
4.50
6.10
5.60
|
12 tháng
(2023-09-25) |
-0.30 | -5.08% | 608,449 | 100 | 0.0 |
4.50
6.30
5.60
|
24 tháng
(2022-09-30) |
0 | 0% | 2,503,521 | -2,700 | -0.0 |
3.90
8.80
5.60
|
36 tháng
(2021-10-05) |
0.30 | 5.66% | 6,794,535 | 4,800 | 0.1 |
3.90
26.60
5.60
|
60 tháng
(2019-10-16) |
1.50 | 36.59% | 7,524,134 | 9,600 | 0.1 |
3
26.60
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
9.40
|
6,400 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
28/01/2011 |
9.20
|
23,400 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
27/01/2011 |
9.20
|
3,100 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
26/01/2011 |
9.10
|
25,700 | 8.90 | 9.40 | 8.90 | 0 | 0 | 0 |
25/01/2011 |
8.90
|
6,700 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
24/01/2011 |
9
|
19,900 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
21/01/2011 |
9.20
|
20,700 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
20/01/2011 |
9.20
|
20,300 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
19/01/2011 |
9.50
|
44,900 | 9.30 | 9.50 | 9.30 | 0 | 0 | 0 |
18/01/2011 |
9.30
|
60,800 | 9.50 | 9.70 | 9.20 | 0 | 0 | 0 |
17/01/2011 |
9.50
|
39,600 | 9.20 | 9.80 | 9.40 | 0 | 0 | 0 |
14/01/2011 |
9.20
|
37,800 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
13/01/2011 |
9.30
|
35,100 | 9.30 | 9.60 | 9.30 | 0 | 0 | 0 |
12/01/2011 |
9.30
|
22,300 | 9.20 | 9.70 | 9.30 | 0 | 0 | 0 |
11/01/2011 |
9.20
|
59,500 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
10/01/2011 |
9.70
|
25,200 | 10 | 10 | 9.70 | 0 | 0 | 0 |
07/01/2011 |
10
|
36,100 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
06/01/2011 |
10.10
|
14,700 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
05/01/2011 |
10.10
|
29,800 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
04/01/2011 |
10.10
|
25,300 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
31/12/2010 |
10.50
|
26,100 | 10 | 10.50 | 10.10 | 0 | 0 | 0 |
30/12/2010 |
10
|
23,100 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
29/12/2010 |
10.20
|
7,900 | 10.80 | 10.80 | 10.10 | 0 | 0 | 0 |
28/12/2010 |
10.80
|
42,800 | 10.40 | 10.80 | 10.30 | 0 | 0 | 0 |
27/12/2010 |
10.40
|
14,600 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
24/12/2010 |
10.20
|
48,700 | 10.20 | 10.60 | 10.10 | 0 | 0 | 0 |
23/12/2010 |
10.20
|
42,000 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
22/12/2010 |
10.50
|
28,500 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
21/12/2010 |
10.40
|
97,500 | 10.50 | 10.90 | 10.30 | 0 | 0 | 0 |
20/12/2010 |
10.50
|
93,900 | 11.20 | 11.30 | 10.40 | 0 | 0 | 0 |
17/12/2010 |
11.20
|
85,900 | 10.50 | 11.20 | 10.50 | 0 | 0 | 0 |
16/12/2010 |
10.50
|
169,400 | 11 | 11 | 10.40 | 0 | 0 | 0 |
15/12/2010 |
11
|
148,400 | 11.40 | 11.60 | 10.70 | 0 | 0 | 0 |
14/12/2010 |
11.40
|
170,700 | 12.30 | 12.50 | 11.40 | 0 | 0 | 0 |
13/12/2010 |
12.30
|
286,200 | 11.80 | 12.30 | 12 | 0 | 0 | 0 |
10/12/2010 |
11.80
|
162,500 | 11.40 | 11.80 | 11 | 0 | 0 | 0 |
09/12/2010 |
11.40
|
113,400 | 11.30 | 11.70 | 10.80 | 0 | 0 | 0 |
08/12/2010 |
11.30
|
63,300 | 11.80 | 12.10 | 11.30 | 0 | 0 | 0 |
07/12/2010 |
11.80
|
190,200 | 12.40 | 12.60 | 11.70 | 0 | 0 | 0 |
06/12/2010 |
12.40
|
374,200 | 11.80 | 12.60 | 11.80 | 0 | 0 | 0 |
03/12/2010 |
11.80
|
153,000 | 11.30 | 11.80 | 11.60 | 20,000 | 0 | 0.2 |
02/12/2010 |
11.30
|
83,400 | 11.10 | 11.70 | 10.60 | 0 | 0 | 0 |
01/12/2010 |
11.10
|
157,500 | 11.90 | 12 | 11.10 | 0 | 0 | 0 |
30/11/2010 |
11.90
|
100,700 | 11.70 | 12 | 11.50 | 0 | 0 | 0 |
29/11/2010 |
11.70
|
181,200 | 10.80 | 11.70 | 10.30 | 0 | 0 | 0 |
26/11/2010 |
10.80
|
49,700 | 10.90 | 11.50 | 10.70 | 0 | 0 | 0 |
25/11/2010 |
10.90
|
138,900 | 10.10 | 10.90 | 10.50 | 0 | 0 | 0 |
24/11/2010 |
10.10
|
54,500 | 9.80 | 10.30 | 10 | 0 | 0 | 0 |
23/11/2010 |
9.80
|
33,400 | 9.30 | 9.90 | 9.40 | 0 | 0 | 0 |
22/11/2010 |
9.30
|
22,900 | 9.50 | 10.40 | 9.20 | 0 | 0 | 0 |
19/11/2010 |
9.50
|
26,500 | 10.10 | 10.60 | 9.50 | 0 | 0 | 0 |
18/11/2010 |
10.10
|
67,700 | 9.40 | 10.10 | 9.70 | 0 | 0 | 0 |
17/11/2010 |
9.40
|
34,600 | 9.20 | 9.80 | 9.20 | 0 | 0 | 0 |
16/11/2010 |
9.20
|
81,200 | 9.60 | 9.70 | 9.20 | 0 | 0 | 0 |
15/11/2010 |
9.60
|
18,900 | 10 | 10.50 | 9.50 | 0 | 0 | 0 |
12/11/2010 |
10
|
75,900 | 10.60 | 10.60 | 9.90 | 0 | 0 | 0 |
11/11/2010 |
10.60
|
18,100 | 11 | 11 | 10.50 | 0 | 0 | 0 |
10/11/2010 |
11
|
29,100 | 10.70 | 11 | 10.60 | 0 | 0 | 0 |
09/11/2010 |
10.70
|
67,200 | 11.30 | 11.30 | 10.70 | 0 | 0 | 0 |
08/11/2010 |
11.30
|
21,900 | 11.80 | 11.80 | 11.20 | 0 | 0 | 0 |
05/11/2010 |
11.80
|
45,800 | 11.50 | 12.20 | 11.50 | 0 | 0 | 0 |
04/11/2010 |
11.50
|
24,700 | 11.20 | 11.60 | 11.20 | 0 | 0 | 0 |
03/11/2010 |
11.20
|
27,400 | 11.40 | 11.50 | 11.20 | 0 | 0 | 0 |
02/11/2010 |
11.40
|
23,600 | 11.50 | 11.70 | 11.20 | 5,000 | 0 | 0.1 |
01/11/2010 |
11.50
|
11,800 | 11.90 | 11.90 | 11.40 | 0 | 0 | 0 |
29/10/2010 |
11.90
|
24,300 | 11.60 | 11.90 | 11.70 | 0 | 0 | 0 |
28/10/2010 |
11.60
|
20,600 | 11.80 | 11.90 | 11.60 | 0 | 0 | 0 |
27/10/2010 |
11.80
|
35,100 | 12.40 | 13 | 11.70 | 0 | 0 | 0 |
26/10/2010 |
12.40
|
92,000 | 11.80 | 12.40 | 12 | 0 | 0 | 0 |
25/10/2010 |
11.80
|
23,000 | 11.20 | 12 | 11.20 | 0 | 0 | 0 |
22/10/2010 |
11.20
|
44,500 | 11.70 | 11.70 | 11.10 | 0 | 0 | 0 |
21/10/2010 |
11.70
|
61,100 | 11.20 | 11.90 | 11.60 | 0 | 0 | 0 |
20/10/2010 |
11.20
|
102,200 | 11.80 | 12.30 | 11.10 | 0 | 0 | 0 |
19/10/2010 |
11.80
|
58,900 | 12.20 | 12.30 | 11.80 | 0 | 0 | 0 |
18/10/2010 |
12.20
|
29,100 | 12.30 | 12.30 | 12.10 | 0 | 0 | 0 |
15/10/2010 |
12.30
|
47,500 | 12.30 | 12.40 | 12 | 0 | 0 | 0 |
14/10/2010 |
12.30
|
29,200 | 12.80 | 12.90 | 12.30 | 0 | 0 | 0 |
13/10/2010 |
12.80
|
75,600 | 12.20 | 12.80 | 12.10 | 10,000 | 0 | 0.1 |
12/10/2010 |
12.20
|
72,300 | 12.80 | 12.90 | 12.20 | 0 | 0 | 0 |
11/10/2010 |
12.80
|
29,600 | 12.70 | 13 | 12.80 | 0 | 0 | 0 |
08/10/2010 |
12.70
|
55,000 | 13 | 13.30 | 12.60 | 0 | 0 | 0 |
07/10/2010 |
13
|
56,600 | 13.50 | 14 | 13 | 0 | 0 | 0 |
06/10/2010 |
13.50
|
120,700 | 12.80 | 13.50 | 12.80 | 0 | 0 | 0 |
05/10/2010 |
12.80
|
100,800 | 12.60 | 13.40 | 12.10 | 0 | 0 | 0 |
04/10/2010 |
12.60
|
160,300 | 13.30 | 13.30 | 12.60 | 0 | 0 | 0 |
01/10/2010 |
13.30
|
42,400 | 13.70 | 14 | 13.30 | 0 | 0 | 0 |
30/09/2010 |
13.70
|
93,100 | 13.60 | 13.80 | 13.40 | 0 | 18,000 | -0.2 |
29/09/2010 |
13.60
|
128,800 | 14.30 | 14.30 | 13.40 | 0 | 0 | 0 |
28/09/2010 |
14.30
|
91,000 | 14.30 | 14.70 | 14.20 | 0 | 2,000 | -0.0 |
27/09/2010 |
14.30
|
82,200 | 14.20 | 14.40 | 14 | 0 | 0 | 0 |
24/09/2010 |
14.20
|
121,900 | 14.20 | 14.60 | 14 | 0 | 0 | 0 |
23/09/2010 |
14.20
|
188,900 | 14.90 | 14.90 | 13.90 | 0 | 0 | 0 |
22/09/2010 |
14.90
|
117,000 | 14.80 | 15.30 | 14.80 | 0 | 0 | 0 |
21/09/2010 |
14.80
|
231,600 | 15.30 | 15.50 | 14.50 | 0 | 0 | 0 |
20/09/2010 |
15.30
|
449,700 | 14.50 | 15.50 | 14.60 | 0 | 0 | 0 |
17/09/2010 |
14.50
|
222,200 | 13.70 | 14.50 | 13.50 | 0 | 0 | 0 |
16/09/2010 |
13.70
|
64,600 | 13.10 | 13.80 | 13.20 | 0 | 0 | 0 |
15/09/2010 |
13.10
|
192,500 | 14 | 14 | 13 | 0 | 0 | 0 |
14/09/2010 |
14
|
157,700 | 14.10 | 14.50 | 13.50 | 0 | 0 | 0 |
13/09/2010 |
14.10
|
146,800 | 14.70 | 14.70 | 14.10 | 0 | 0 | 0 |