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 | 0% | 0 | 0 | 0 |
8.40
8.40
8.40
|
2 tháng
(2024-07-22) |
1 | 13.51% | 200 | 0 | 0 |
7.40
8.40
8.40
|
3 tháng
(2024-06-21) |
3.90 | 86.67% | 900 | 0 | 0 |
4.50
8.40
8.40
|
6 tháng
(2024-03-25) |
6.50 | 342.11% | 1,905 | 0 | 0 |
1.90
8.40
8.40
|
12 tháng
(2023-09-25) |
4 | 90.91% | 13,365 | 0 | 0 |
1.70
8.40
8.40
|
24 tháng
(2022-09-30) |
-2.30 | -21.50% | 98,965 | -200 | -0.0 |
1.70
10.70
8.40
|
36 tháng
(2021-10-05) |
-4.20 | -33.33% | 3,046,517 | -300 | -0.0 |
1.70
15.40
8.40
|
60 tháng
(2019-10-16) |
-0.10 | -1.18% | 4,352,737 | -8,081 | -0.1 |
1.70
15.40
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
11.47
|
160,900 | 11.63 | 12.05 | 11.47 | 0 | 0 | 0 |
08/02/2011 |
11.47
|
36,500 | 11.55 | 11.55 | 11.38 | 0 | 0 | 0 |
28/01/2011 |
11.38
|
53,300 | 11.55 | 11.80 | 10.80 | 0 | 0 | 0 |
27/01/2011 |
11.30
|
43,700 | 11.88 | 11.88 | 11.30 | 0 | 0 | 0 |
26/01/2011 |
11.22
|
103,400 | 10.88 | 11.63 | 10.88 | 0 | 0 | 0 |
25/01/2011 |
10.80
|
46,900 | 11.05 | 11.22 | 10.80 | 0 | 0 | 0 |
24/01/2011 |
11.13
|
40,700 | 11.80 | 11.80 | 11.13 | 0 | 0 | 0 |
21/01/2011 |
11.63
|
41,400 | 11.80 | 11.97 | 11.47 | 0 | 9,000 | -0.1 |
20/01/2011 |
11.55
|
36,800 | 11.72 | 11.88 | 11.55 | 0 | 0 | 0 |
19/01/2011 |
11.72
|
37,000 | 11.97 | 11.97 | 11.55 | 0 | 0 | 0 |
18/01/2011 |
11.80
|
56,600 | 11.97 | 12.13 | 11.72 | 0 | 0 | 0 |
17/01/2011 |
11.97
|
208,900 | 11.63 | 12.38 | 11.63 | 0 | 0 | 0 |
14/01/2011 |
11.63
|
141,900 | 11.47 | 11.80 | 11.47 | 9,000 | 0 | 0.1 |
13/01/2011 |
11.63
|
40,000 | 11.47 | 11.63 | 11.47 | 0 | 0 | 0 |
12/01/2011 |
11.38
|
36,100 | 11.97 | 11.97 | 11.30 | 0 | 0 | 0 |
11/01/2011 |
11.30
|
126,200 | 11.88 | 11.88 | 11.05 | 0 | 0 | 0 |
10/01/2011 |
11.63
|
111,400 | 12.21 | 12.21 | 11.38 | 0 | 0 | 0 |
07/01/2011 |
12.13
|
69,000 | 12.80 | 13.05 | 12.05 | 0 | 0 | 0 |
06/01/2011 |
12.13
|
14,600 | 12.38 | 12.38 | 12.13 | 0 | 0 | 0 |
05/01/2011 |
12.21
|
48,200 | 12.55 | 12.80 | 12.21 | 0 | 0 | 0 |
04/01/2011 |
12.38
|
107,400 | 12.21 | 12.55 | 12.05 | 0 | 0 | 0 |
31/12/2010 |
12.63
|
90,600 | 12.80 | 12.80 | 12.38 | 0 | 0 | 0 |
30/12/2010 |
12.63
|
68,700 | 12.46 | 12.63 | 12.46 | 0 | 0 | 0 |
29/12/2010 |
12.63
|
88,300 | 13.21 | 13.21 | 12.63 | 0 | 0 | 0 |
28/12/2010 |
13.29
|
150,800 | 12.88 | 13.46 | 12.71 | 0 | 0 | 0 |
27/12/2010 |
12.46
|
152,100 | 13.38 | 13.63 | 12.46 | 0 | 0 | 0 |
24/12/2010 |
13.21
|
213,100 | 12.96 | 13.63 | 12.88 | 0 | 0 | 0 |
23/12/2010 |
13.05
|
220,700 | 12.96 | 13.13 | 12.80 | 0 | 0 | 0 |
22/12/2010 |
12.88
|
178,600 | 13.63 | 13.63 | 12.88 | 0 | 0 | 0 |
21/12/2010 |
13.05
|
155,400 | 12.88 | 13.21 | 12.63 | 0 | 0 | 0 |
20/12/2010 |
12.88
|
165,000 | 13.05 | 13.29 | 12.88 | 0 | 0 | 0 |
17/12/2010 |
13.21
|
342,900 | 12.88 | 13.21 | 12.46 | 0 | 0 | 0 |
16/12/2010 |
12.38
|
237,100 | 12.46 | 12.88 | 12.30 | 0 | 0 | 0 |
15/12/2010 |
12.96
|
167,900 | 13.54 | 13.88 | 12.96 | 0 | 0 | 0 |
14/12/2010 |
13.54
|
260,200 | 15.21 | 15.29 | 13.38 | 0 | 0 | 0 |
13/12/2010 |
14.37
|
326,300 | 14.29 | 14.37 | 14.29 | 0 | 0 | 0 |
10/12/2010 |
13.54
|
269,800 | 12.96 | 13.54 | 12.88 | 0 | 0 | 0 |
09/12/2010 |
13.05
|
166,100 | 13.13 | 13.29 | 12.21 | 0 | 0 | 0 |
08/12/2010 |
12.71
|
250,500 | 13.29 | 13.71 | 12.71 | 0 | 0 | 0 |
07/12/2010 |
13.46
|
477,600 | 13.96 | 14.37 | 13.46 | 0 | 0 | 0 |
06/12/2010 |
13.88
|
493,900 | 14.13 | 14.79 | 13.46 | 0 | 0 | 0 |
03/12/2010 |
13.88
|
396,200 | 13.71 | 13.88 | 13.71 | 0 | 0 | 0 |
02/12/2010 |
13.13
|
331,700 | 13.05 | 13.54 | 12.30 | 0 | 0 | 0 |
01/12/2010 |
12.88
|
208,900 | 13.29 | 13.88 | 12.63 | 0 | 0 | 0 |
30/11/2010 |
13.38
|
391,300 | 13.29 | 13.38 | 12.96 | 0 | 0 | 0 |
29/11/2010 |
12.96
|
331,600 | 12.46 | 12.96 | 11.63 | 0 | 0 | 0 |
26/11/2010 |
12.05
|
278,200 | 12.05 | 12.38 | 11.72 | 0 | 0 | 0 |
25/11/2010 |
11.72
|
293,300 | 11.22 | 11.88 | 11.22 | 0 | 0 | 0 |
24/11/2010 |
11.22
|
133,000 | 10.55 | 11.55 | 10.55 | 0 | 0 | 0 |
23/11/2010 |
10.80
|
138,000 | 10.47 | 11.05 | 10.47 | 0 | 0 | 0 |
22/11/2010 |
10.47
|
138,500 | 10.47 | 10.55 | 10.30 | 0 | 0 | 0 |
19/11/2010 |
10.80
|
105,500 | 11.38 | 11.47 | 10.64 | 0 | 0 | 0 |
18/11/2010 |
11.13
|
246,100 | 10.64 | 11.13 | 10.39 | 0 | 0 | 0 |
17/11/2010 |
10.64
|
137,600 | 10.39 | 10.72 | 10.22 | 0 | 0 | 0 |
16/11/2010 |
10.22
|
128,200 | 10.47 | 10.47 | 9.97 | 0 | 0 | 0 |
15/11/2010 |
10.30
|
120,000 | 10.80 | 10.80 | 10.22 | 0 | 0 | 0 |
12/11/2010 |
10.80
|
120,200 | 11.22 | 11.22 | 10.55 | 0 | 0 | 0 |
11/11/2010 |
11.22
|
86,600 | 11.63 | 11.63 | 11.13 | 0 | 0 | 0 |
10/11/2010 |
11.63
|
48,300 | 11.80 | 11.80 | 11.30 | 0 | 0 | 0 |
09/11/2010 |
11.47
|
161,300 | 11.63 | 11.63 | 11.38 | 0 | 0 | 0 |
08/11/2010 |
11.97
|
167,200 | 12.46 | 12.63 | 11.88 | 0 | 0 | 0 |
05/11/2010 |
12.30
|
174,800 | 12.21 | 12.30 | 11.63 | 0 | 0 | 0 |
04/11/2010 |
11.55
|
90,400 | 11.47 | 11.88 | 11.47 | 0 | 0 | 0 |
03/11/2010 |
11.47
|
114,100 | 11.72 | 11.80 | 11.30 | 0 | 0 | 0 |
02/11/2010 |
11.55
|
135,800 | 12.05 | 12.05 | 11.55 | 0 | 0 | 0 |
01/11/2010 |
12.05
|
78,300 | 12.80 | 12.80 | 12.05 | 0 | 0 | 0 |
29/10/2010 |
12.55
|
161,300 | 12.30 | 12.63 | 12.21 | 0 | 0 | 0 |
28/10/2010 |
12.13
|
59,800 | 12.21 | 12.46 | 12.13 | 0 | 0 | 0 |
27/10/2010 |
12.38
|
122,200 | 12.96 | 12.96 | 12.30 | 0 | 0 | 0 |
26/10/2010 |
12.96
|
139,300 | 12.71 | 12.96 | 12.71 | 0 | 0 | 0 |
25/10/2010 |
12.46
|
199,200 | 11.05 | 12.46 | 11.05 | 0 | 0 | 0 |
22/10/2010 |
12.05
|
192,400 | 12.63 | 12.63 | 11.63 | 0 | 0 | 0 |
21/10/2010 |
12.21
|
133,500 | 12.30 | 12.71 | 11.80 | 0 | 0 | 0 |
20/10/2010 |
12.46
|
91,400 | 13.63 | 13.63 | 12.46 | 0 | 0 | 0 |
19/10/2010 |
13.29
|
276,700 | 14.46 | 14.46 | 13.29 | 0 | 0 | 0 |
18/10/2010 |
14.13
|
72,800 | 14.54 | 14.54 | 14.04 | 0 | 0 | 0 |
15/10/2010 |
14.13
|
96,800 | 14.29 | 14.62 | 14.04 | 0 | 0 | 0 |
14/10/2010 |
14.37
|
74,500 | 14.62 | 14.87 | 14.29 | 0 | 0 | 0 |
13/10/2010 |
14.71
|
95,000 | 14.62 | 14.87 | 14.46 | 0 | 0 | 0 |
12/10/2010 |
14.46
|
107,400 | 15.21 | 15.21 | 14.46 | 0 | 0 | 0 |
11/10/2010 |
15.21
|
63,200 | 15.37 | 15.37 | 15.12 | 400 | 0 | 0.0 |
08/10/2010 |
15.12
|
133,400 | 14.96 | 15.79 | 14.96 | 0 | 0 | 0 |
07/10/2010 |
15.45
|
91,000 | 16.20 | 16.37 | 15.45 | 0 | 0 | 0 |
06/10/2010 |
16.37
|
186,100 | 16.12 | 16.45 | 15.79 | 0 | 0 | 0 |
05/10/2010 |
15.54
|
106,500 | 15.45 | 15.95 | 15.04 | 0 | 0 | 0 |
04/10/2010 |
15.45
|
371,400 | 17.45 | 17.45 | 15.45 | 0 | 0 | 0 |
01/10/2010 |
16.53
|
114,400 | 17.78 | 17.78 | 16.29 | 0 | 0 | 0 |
30/09/2010 |
16.95
|
135,800 | 16.70 | 16.95 | 16.29 | 0 | 0 | 0 |
29/09/2010 |
16.70
|
264,000 | 18.28 | 18.28 | 16.45 | 0 | 0 | 0 |
28/09/2010 |
17.37
|
166,800 | 17.95 | 18.28 | 17.37 | 0 | 0 | 0 |
27/09/2010 |
17.45
|
173,700 | 17.86 | 17.86 | 17.03 | 0 | 0 | 0 |
24/09/2010 |
17.03
|
336,900 | 17.03 | 17.86 | 16.78 | 0 | 0 | 0 |
23/09/2010 |
17.03
|
295,300 | 17.28 | 17.45 | 16.62 | 0 | 0 | 0 |
22/09/2010 |
17.62
|
160,500 | 17.37 | 18.28 | 17.12 | 0 | 0 | 0 |
21/09/2010 |
17.62
|
303,200 | 18.28 | 18.53 | 17.45 | 0 | 0 | 0 |
20/09/2010 |
18.28
|
907,700 | 18.28 | 18.28 | 17.70 | 0 | 1,000 | -0.0 |
17/09/2010 |
17.20
|
234,000 | 16.87 | 17.20 | 16.62 | 0 | 0 | 0 |
16/09/2010 |
16.20
|
142,500 | 15.37 | 16.29 | 15.37 | 0 | 0 | 0 |
15/09/2010 |
16.12
|
436,100 | 17.03 | 17.28 | 16.12 | 0 | 0 | 0 |
14/09/2010 |
17.37
|
50,200 | 17.86 | 17.86 | 17.03 | 0 | 0 | 0 |