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 | -1.70% | 13,000 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 20,000 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-24) |
-2.59 | -13.03% | 32,300 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 74,900 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-26) |
1.49 | 9.40% | 210,100 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-10-03) |
-9.59 | -35.66% | 944,458 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-06) |
2.93 | 20.37% | 2,975,315 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-17) |
3.77 | 27.89% | 3,504,675 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
7.71
|
4,000 | 7.65 | 7.88 | 7.59 | 0 | 0 | 0 |
09/02/2011 |
7.65
|
11,300 | 7.77 | 7.94 | 7.59 | 0 | 0 | 0 |
08/02/2011 |
7.77
|
2,600 | 7.59 | 7.77 | 7.53 | 0 | 0 | 0 |
28/01/2011 |
7.59
|
18,500 | 7.77 | 8.06 | 7.59 | 0 | 0 | 0 |
27/01/2011 |
7.77
|
30,700 | 7.59 | 8.12 | 7.59 | 0 | 0 | 0 |
26/01/2011 |
7.59
|
22,200 | 7.53 | 8.12 | 7.59 | 0 | 0 | 0 |
25/01/2011 |
7.53
|
20,800 | 7.65 | 8.12 | 7.42 | 0 | 0 | 0 |
24/01/2011 |
7.65
|
37,400 | 7.53 | 8.12 | 7.59 | 0 | 0 | 0 |
21/01/2011 |
7.53
|
18,300 | 7.82 | 8.12 | 7.53 | 0 | 0 | 0 |
20/01/2011 |
7.82
|
9,800 | 7.88 | 8.00 | 7.82 | 0 | 0 | 0 |
19/01/2011 |
7.88
|
9,300 | 8.00 | 8.23 | 7.88 | 0 | 0 | 0 |
18/01/2011 |
8.00
|
17,800 | 8.06 | 8.41 | 8.00 | 0 | 0 | 0 |
17/01/2011 |
8.06
|
29,800 | 8.00 | 8.29 | 8.06 | 0 | 0 | 0 |
14/01/2011 |
8.00
|
21,000 | 7.88 | 8.12 | 7.82 | 0 | 0 | 0 |
13/01/2011 |
7.88
|
4,000 | 7.82 | 8.17 | 7.88 | 0 | 0 | 0 |
12/01/2011 |
7.82
|
29,300 | 7.82 | 8.12 | 7.82 | 0 | 0 | 0 |
11/01/2011 |
7.82
|
36,500 | 8.00 | 8.00 | 7.77 | 0 | 0 | 0 |
10/01/2011 |
8.00
|
58,600 | 8.23 | 8.41 | 7.88 | 0 | 0 | 0 |
07/01/2011 |
8.23
|
19,800 | 8.29 | 8.70 | 8.17 | 0 | 0 | 0 |
06/01/2011 |
8.29
|
32,400 | 8.35 | 8.52 | 8.17 | 0 | 0 | 0 |
05/01/2011 |
8.35
|
26,100 | 8.47 | 8.47 | 8.29 | 0 | 0 | 0 |
04/01/2011 |
8.47
|
21,400 | 8.47 | 8.82 | 8.41 | 0 | 0 | 0 |
31/12/2010 |
8.47
|
18,900 | 8.29 | 8.64 | 8.29 | 0 | 0 | 0 |
30/12/2010 |
8.29
|
25,700 | 8.41 | 8.47 | 8.23 | 0 | 0 | 0 |
29/12/2010 |
8.41
|
46,800 | 8.58 | 8.88 | 8.23 | 0 | 0 | 0 |
28/12/2010 |
8.58
|
25,700 | 8.41 | 8.76 | 8.58 | 0 | 0 | 0 |
27/12/2010 |
8.41
|
34,000 | 8.35 | 8.76 | 8.41 | 0 | 0 | 0 |
24/12/2010 |
8.35
|
24,000 | 8.17 | 8.82 | 8.29 | 0 | 0 | 0 |
23/12/2010 |
8.17
|
57,100 | 8.41 | 8.64 | 8.17 | 0 | 0 | 0 |
22/12/2010 |
8.41
|
20,600 | 8.52 | 8.93 | 8.41 | 0 | 0 | 0 |
21/12/2010 |
8.52
|
17,200 | 8.70 | 8.70 | 8.41 | 0 | 0 | 0 |
20/12/2010 |
8.70
|
33,200 | 8.88 | 9.17 | 8.47 | 0 | 0 | 0 |
17/12/2010 |
8.88
|
77,000 | 8.58 | 8.99 | 8.58 | 0 | 0 | 0 |
16/12/2010 |
8.58
|
104,400 | 8.99 | 8.99 | 8.58 | 0 | 0 | 0 |
15/12/2010 |
8.99
|
77,300 | 8.93 | 9.34 | 8.88 | 0 | 0 | 0 |
14/12/2010 |
8.93
|
106,100 | 9.34 | 9.58 | 8.70 | 0 | 0 | 0 |
13/12/2010 |
9.34
|
64,900 | 8.99 | 9.34 | 9.23 | 0 | 0 | 0 |
10/12/2010 |
8.99
|
257,800 | 8.52 | 8.99 | 8.41 | 0 | 0 | 0 |
09/12/2010 |
8.52
|
99,000 | 8.47 | 8.70 | 7.94 | 0 | 0 | 0 |
08/12/2010 |
8.47
|
61,800 | 8.88 | 9.05 | 8.47 | 0 | 0 | 0 |
07/12/2010 |
8.88
|
69,000 | 9.17 | 9.34 | 8.82 | 0 | 0 | 0 |
06/12/2010 |
9.17
|
154,400 | 9.52 | 9.93 | 9.17 | 0 | 0 | 0 |
03/12/2010 |
9.52
|
187,600 | 9.05 | 9.52 | 9.23 | 0 | 0 | 0 |
02/12/2010 |
9.05
|
63,400 | 8.76 | 9.28 | 8.47 | 0 | 0 | 0 |
01/12/2010 |
8.76
|
114,700 | 9.34 | 9.40 | 8.70 | 0 | 0 | 0 |
30/11/2010 |
9.34
|
170,300 | 9.05 | 9.34 | 9.23 | 0 | 0 | 0 |
29/11/2010 |
9.05
|
134,900 | 8.47 | 9.05 | 8.35 | 0 | 0 | 0 |
26/11/2010 |
8.47
|
35,300 | 8.29 | 8.82 | 8.17 | 0 | 0 | 0 |
25/11/2010 |
8.29
|
119,400 | 7.94 | 8.47 | 8.06 | 0 | 0 | 0 |
24/11/2010 |
7.94
|
27,000 | 7.88 | 8.06 | 7.77 | 0 | 0 | 0 |
23/11/2010 |
7.88
|
15,300 | 7.77 | 7.94 | 7.82 | 0 | 0 | 0 |
22/11/2010 |
7.77
|
21,000 | 7.88 | 7.88 | 7.71 | 0 | 0 | 0 |
19/11/2010 |
7.88
|
20,300 | 8.17 | 8.47 | 7.88 | 0 | 0 | 0 |
18/11/2010 |
8.17
|
35,300 | 7.77 | 8.23 | 8.00 | 0 | 0 | 0 |
17/11/2010 |
7.77
|
70,700 | 7.36 | 7.82 | 7.36 | 0 | 0 | 0 |
16/11/2010 |
7.36
|
65,400 | 7.59 | 7.59 | 7.24 | 0 | 0 | 0 |
15/11/2010 |
7.59
|
51,200 | 8.00 | 8.00 | 7.47 | 0 | 0 | 0 |
12/11/2010 |
8.00
|
83,500 | 8.41 | 8.41 | 7.94 | 0 | 0 | 0 |
11/11/2010 |
8.41
|
30,700 | 8.64 | 8.64 | 8.35 | 0 | 0 | 0 |
10/11/2010 |
8.64
|
30,200 | 8.47 | 8.64 | 8.47 | 0 | 0 | 0 |
09/11/2010 |
8.47
|
52,100 | 8.88 | 8.88 | 8.41 | 0 | 0 | 0 |
08/11/2010 |
8.88
|
40,900 | 9.05 | 9.05 | 8.82 | 0 | 0 | 0 |
05/11/2010 |
9.05
|
45,600 | 8.88 | 9.23 | 8.93 | 0 | 0 | 0 |
04/11/2010 |
8.88
|
67,700 | 8.76 | 8.88 | 8.64 | 0 | 0 | 0 |
03/11/2010 |
8.76
|
39,600 | 8.70 | 8.76 | 8.52 | 0 | 0 | 0 |
02/11/2010 |
8.70
|
33,600 | 8.93 | 8.93 | 8.64 | 0 | 0 | 0 |
01/11/2010 |
8.93
|
18,000 | 8.99 | 9.11 | 8.88 | 0 | 0 | 0 |
29/10/2010 |
8.99
|
43,500 | 9.05 | 9.23 | 8.93 | 0 | 0 | 0 |
28/10/2010 |
9.05
|
29,200 | 8.88 | 9.17 | 8.93 | 0 | 0 | 0 |
27/10/2010 |
8.88
|
49,200 | 9.23 | 9.63 | 8.88 | 0 | 0 | 0 |
26/10/2010 |
9.23
|
25,800 | 8.82 | 9.23 | 9.05 | 0 | 0 | 0 |
25/10/2010 |
8.82
|
44,800 | 8.52 | 8.88 | 8.52 | 0 | 0 | 0 |
22/10/2010 |
8.52
|
88,000 | 8.70 | 8.76 | 8.00 | 0 | 0 | 0 |
21/10/2010 |
8.70
|
49,800 | 8.41 | 8.70 | 8.52 | 0 | 0 | 0 |
20/10/2010 |
8.41
|
176,400 | 8.88 | 8.88 | 8.41 | 0 | 0 | 0 |
19/10/2010 |
8.88
|
97,900 | 9.17 | 9.34 | 8.70 | 0 | 0 | 0 |
18/10/2010 |
9.17
|
62,200 | 9.34 | 9.34 | 8.70 | 0 | 0 | 0 |
15/10/2010 |
9.34
|
65,800 | 9.34 | 9.46 | 9.23 | 0 | 0 | 0 |
14/10/2010 |
9.34
|
51,100 | 9.58 | 9.63 | 9.34 | 0 | 0 | 0 |
13/10/2010 |
9.58
|
104,500 | 9.34 | 9.58 | 9.17 | 0 | 0 | 0 |
12/10/2010 |
9.34
|
72,200 | 9.69 | 9.69 | 9.28 | 0 | 0 | 0 |
11/10/2010 |
9.69
|
58,600 | 9.81 | 9.87 | 9.58 | 0 | 0 | 0 |
08/10/2010 |
9.81
|
40,300 | 9.81 | 9.93 | 9.46 | 0 | 0 | 0 |
07/10/2010 |
9.81
|
43,500 | 10.28 | 10.33 | 9.75 | 0 | 0 | 0 |
06/10/2010 |
10.28
|
99,400 | 9.81 | 10.28 | 9.75 | 0 | 0 | 0 |
05/10/2010 |
9.81
|
173,500 | 9.46 | 10.04 | 9.40 | 0 | 0 | 0 |
04/10/2010 |
9.46
|
119,000 | 10.10 | 10.10 | 9.40 | 0 | 0 | 0 |
01/10/2010 |
10.10
|
86,600 | 10.28 | 10.51 | 9.98 | 2,000 | 0 | 0.0 |
30/09/2010 |
10.28
|
57,900 | 10.33 | 10.39 | 10.10 | 0 | 0 | 0 |
29/09/2010 |
10.33
|
89,600 | 10.74 | 10.74 | 10.22 | 0 | 0 | 0 |
28/09/2010 |
10.74
|
121,000 | 10.51 | 11.21 | 10.51 | 0 | 0 | 0 |
27/09/2010 |
10.51
|
65,200 | 10.80 | 10.86 | 10.51 | 0 | 0 | 0 |
24/09/2010 |
10.80
|
82,800 | 10.80 | 11.27 | 10.74 | 0 | 0 | 0 |
23/09/2010 |
10.80
|
75,300 | 10.98 | 11.09 | 10.63 | 0 | 0 | 0 |
22/09/2010 |
10.98
|
61,500 | 11.04 | 11.21 | 10.92 | 0 | 0 | 0 |
21/09/2010 |
11.04
|
126,200 | 11.62 | 11.62 | 11.04 | 0 | 0 | 0 |
20/09/2010 |
11.62
|
166,900 | 11.27 | 11.97 | 11.39 | 0 | 0 | 0 |
17/09/2010 |
11.27
|
120,500 | 10.63 | 11.27 | 10.92 | 0 | 0 | 0 |
16/09/2010 |
10.63
|
62,500 | 10.45 | 11.04 | 10.51 | 0 | 0 | 0 |
15/09/2010 |
10.45
|
70,300 | 10.98 | 11.09 | 10.45 | 0 | 0 | 0 |