Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -6.17% | 1,337,900 | 0 | 0 |
2.90
3.24
3.04
|
2 tháng
(2024-07-22) |
-0.64 | -17.39% | 2,511,700 | -1,500 | -0.0 |
2.90
3.68
3.04
|
3 tháng
(2024-06-20) |
-0.87 | -22.25% | 3,571,800 | -1,500 | -0.0 |
2.90
3.91
3.04
|
6 tháng
(2024-03-22) |
-0.98 | -24.38% | 14,810,300 | -1,600 | -0.0 |
2.90
4.35
3.04
|
12 tháng
(2023-09-25) |
-2.98 | -49.50% | 49,800,500 | -16,900 | -0.1 |
2.90
6.02
3.04
|
24 tháng
(2022-09-29) |
-3.66 | -54.63% | 134,375,800 | -27,500 | -1.1 |
2.90
6.70
3.04
|
36 tháng
(2021-10-04) |
-4 | -56.82% | 316,959,500 | -9,077 | 1.2 |
2.90
18.90
3.04
|
60 tháng
(2019-10-15) |
-2.16 | -41.54% | 339,977,230 | -200,067 | 0.4 |
2.90
18.90
3.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
9.67
|
143,230 | 9.59 | 9.84 | 9.67 | 0 | 0 | 0 |
27/01/2011 |
9.59
|
72,920 | 9.51 | 9.67 | 9.42 | 0 | 0 | 0 |
26/01/2011 |
9.51
|
26,450 | 9.34 | 9.59 | 9.34 | 0 | 0 | 0 |
25/01/2011 |
9.34
|
104,190 | 9.42 | 9.51 | 9.34 | 0 | 0 | 0 |
24/01/2011 |
9.42
|
134,040 | 9.42 | 9.67 | 9.42 | 0 | 0 | 0 |
21/01/2011 |
9.42
|
86,310 | 9.51 | 9.59 | 9.42 | 0 | 0 | 0 |
20/01/2011 |
9.51
|
167,160 | 9.51 | 9.75 | 9.51 | 0 | 0 | 0 |
19/01/2011 |
9.51
|
105,350 | 9.51 | 9.67 | 9.42 | 0 | 0 | 0 |
18/01/2011 |
9.51
|
123,600 | 9.75 | 9.75 | 9.51 | 200 | 0 | 0.0 |
17/01/2011 |
9.75
|
118,790 | 9.67 | 9.92 | 9.67 | 200 | 0 | 0.0 |
14/01/2011 |
9.67
|
110,680 | 9.59 | 9.75 | 9.51 | 100 | 0 | 0.0 |
13/01/2011 |
9.59
|
49,400 | 9.51 | 9.75 | 9.51 | 0 | 0 | 0 |
12/01/2011 |
9.51
|
109,400 | 9.42 | 9.75 | 9.42 | 0 | 0 | 0 |
11/01/2011 |
9.42
|
244,200 | 9.92 | 9.92 | 9.42 | 0 | 0 | 0 |
10/01/2011 |
9.92
|
126,730 | 10.08 | 10.17 | 9.84 | 0 | 0 | 0 |
07/01/2011 |
10.08
|
145,550 | 10.17 | 10.25 | 10.08 | 0 | 0 | 0 |
06/01/2011 |
10.17
|
129,010 | 10.17 | 10.25 | 10.08 | 0 | 0 | 0 |
05/01/2011 |
10.17
|
140,200 | 10.50 | 10.66 | 10.17 | 0 | 0 | 0 |
04/01/2011 |
10.50
|
117,650 | 10.66 | 10.66 | 10.50 | 0 | 0 | 0 |
31/12/2010 |
10.66
|
313,060 | 10.50 | 10.66 | 10.33 | 0 | 0 | 0 |
30/12/2010 |
10.50
|
137,160 | 10.33 | 10.50 | 10.25 | 0 | 0 | 0 |
29/12/2010 |
10.33
|
132,250 | 10.50 | 10.66 | 10.33 | 0 | 0 | 0 |
28/12/2010 |
10.50
|
193,200 | 10.17 | 10.50 | 10.25 | 0 | 0 | 0 |
27/12/2010 |
10.17
|
125,370 | 10.08 | 10.25 | 10.08 | 0 | 0 | 0 |
24/12/2010 |
10.08
|
79,770 | 10.25 | 10.41 | 10.00 | 0 | 0 | 0 |
23/12/2010 |
10.25
|
253,970 | 10.41 | 10.41 | 9.92 | 0 | 0 | 0 |
22/12/2010 |
10.41
|
195,770 | 10.41 | 10.58 | 10.33 | 89,170 | 0 | 1.1 |
21/12/2010 |
10.41
|
163,990 | 10.33 | 10.66 | 10.17 | 58,760 | 0 | 0.7 |
20/12/2010 |
10.33
|
136,080 | 10.66 | 10.91 | 10.33 | 0 | 0 | 0 |
17/12/2010 |
10.66
|
219,640 | 10.17 | 10.66 | 10.17 | 0 | 0 | 0 |
16/12/2010 |
10.17
|
531,300 | 10.58 | 10.58 | 10.08 | 0 | 0 | 0 |
15/12/2010 |
10.58
|
544,910 | 10.99 | 11.16 | 10.50 | 0 | 0 | 0 |
14/12/2010 |
10.99
|
655,690 | 11.49 | 11.49 | 10.99 | 0 | 0 | 0 |
13/12/2010 |
11.49
|
1,017,550 | 10.99 | 11.49 | 11.32 | 0 | 0 | 0 |
10/12/2010 |
10.99
|
568,200 | 10.50 | 10.99 | 10.50 | 0 | 0 | 0 |
09/12/2010 |
10.50
|
445,230 | 10.50 | 10.99 | 10.00 | 0 | 0 | 0 |
08/12/2010 |
10.50
|
460,180 | 10.99 | 11.16 | 10.50 | 0 | 0 | 0 |
07/12/2010 |
10.99
|
575,690 | 11.57 | 11.65 | 10.99 | 0 | 0 | 0 |
06/12/2010 |
11.57
|
945,060 | 11.32 | 11.82 | 11.32 | 0 | 0 | 0 |
03/12/2010 |
11.32
|
516,560 | 10.83 | 11.32 | 11.24 | 0 | 0 | 0 |
02/12/2010 |
10.83
|
1,089,350 | 10.33 | 10.83 | 9.92 | 0 | 0 | 0 |
01/12/2010 |
10.33
|
538,320 | 10.33 | 10.50 | 9.92 | 0 | 0 | 0 |
30/11/2010 |
10.33
|
347,980 | 9.92 | 10.41 | 10.17 | 0 | 0 | 0 |
29/11/2010 |
9.92
|
248,620 | 9.67 | 9.92 | 9.42 | 0 | 0 | 0 |
26/11/2010 |
9.67
|
287,550 | 9.59 | 9.92 | 9.42 | 0 | 0 | 0 |
25/11/2010 |
9.59
|
427,330 | 9.17 | 9.59 | 9.09 | 0 | 0 | 0 |
24/11/2010 |
9.17
|
139,500 | 9.17 | 9.34 | 9.01 | 0 | 0 | 0 |
23/11/2010 |
9.17
|
232,540 | 8.93 | 9.26 | 9.09 | 0 | 0 | 0 |
22/11/2010 |
8.93
|
165,640 | 8.93 | 8.93 | 8.60 | 0 | 0 | 0 |
19/11/2010 |
8.93
|
315,590 | 8.84 | 9.26 | 8.76 | 0 | 0 | 0 |
18/11/2010 |
8.84
|
372,610 | 8.43 | 8.84 | 8.76 | 0 | 0 | 0 |
17/11/2010 |
8.43
|
237,400 | 8.68 | 8.93 | 8.43 | 0 | 0 | 0 |
16/11/2010 |
8.68
|
277,840 | 9.09 | 9.09 | 8.68 | 0 | 0 | 0 |
15/11/2010 |
9.09
|
277,270 | 9.51 | 9.84 | 9.09 | 0 | 0 | 0 |
12/11/2010 |
9.51
|
360,030 | 10.00 | 10.00 | 9.51 | 0 | 0 | 0 |
11/11/2010 |
10.00
|
287,260 | 10.50 | 10.50 | 10.00 | 0 | 0 | 0 |
10/11/2010 |
10.50
|
66,700 | 10.66 | 10.75 | 10.50 | 0 | 0 | 0 |
09/11/2010 |
10.66
|
347,680 | 10.91 | 10.91 | 10.66 | 0 | 0 | 0 |
08/11/2010 |
10.91
|
238,730 | 11.08 | 11.08 | 10.75 | 0 | 0 | 0 |
05/11/2010 |
11.08
|
229,790 | 10.83 | 11.08 | 10.83 | 0 | 0 | 0 |
04/11/2010 |
10.83
|
217,230 | 10.75 | 10.91 | 10.75 | 200 | 0 | 0.0 |
03/11/2010 |
10.75
|
145,590 | 10.91 | 10.91 | 10.75 | 0 | 0 | 0 |
02/11/2010 |
10.91
|
310,550 | 10.99 | 10.99 | 10.66 | 0 | 0 | 0 |
01/11/2010 |
10.99
|
140,560 | 11.08 | 11.08 | 10.91 | 0 | 0 | 0 |
29/10/2010 |
11.08
|
233,880 | 10.91 | 11.16 | 10.83 | 0 | 0 | 0 |
28/10/2010 |
10.91
|
294,180 | 11.32 | 11.32 | 10.91 | 0 | 0 | 0 |
27/10/2010 |
11.32
|
874,660 | 10.99 | 11.49 | 11.16 | 0 | 5,200 | -0.1 |
26/10/2010 |
10.99
|
48,770 | 10.50 | 10.99 | 10.99 | 0 | 5,000 | -0.1 |
25/10/2010 |
10.50
|
52,500 | 10.00 | 10.50 | 10.50 | 0 | 0 | 0 |
22/10/2010 |
10.00
|
337,850 | 10.17 | 10.41 | 9.84 | 0 | 0 | 0 |
21/10/2010 |
10.17
|
227,740 | 10.41 | 10.75 | 10.17 | 0 | 0 | 0 |
20/10/2010 |
10.41
|
359,760 | 10.91 | 10.91 | 10.41 | 0 | 0 | 0 |
19/10/2010 |
10.91
|
285,220 | 11.24 | 11.41 | 10.75 | 0 | 0 | 0 |
18/10/2010 |
11.24
|
152,750 | 11.41 | 11.41 | 11.16 | 0 | 0 | 0 |
15/10/2010 |
11.41
|
143,280 | 11.41 | 11.57 | 11.41 | 0 | 0 | 0 |
14/10/2010 |
11.41
|
156,320 | 11.41 | 11.74 | 11.41 | 0 | 0 | 0 |
13/10/2010 |
11.41
|
182,630 | 11.41 | 11.49 | 11.24 | 0 | 0 | 0 |
12/10/2010 |
11.41
|
217,150 | 11.82 | 11.82 | 11.32 | 400 | 0 | 0.0 |
11/10/2010 |
11.82
|
173,030 | 12.23 | 12.23 | 11.82 | 0 | 0 | 0 |
08/10/2010 |
12.23
|
194,510 | 12.48 | 12.65 | 12.15 | 1,300 | 12,760 | -0.2 |
07/10/2010 |
12.48
|
536,770 | 13.06 | 13.06 | 12.48 | 0 | 0 | 0 |
06/10/2010 |
13.06
|
579,300 | 12.98 | 13.22 | 12.56 | 0 | 0 | 0 |
05/10/2010 |
12.98
|
607,200 | 13.14 | 13.14 | 12.56 | 2,000 | 0 | 0.0 |
04/10/2010 |
13.14
|
632,910 | 13.80 | 13.80 | 13.14 | 2,100 | 0 | 0.0 |
01/10/2010 |
13.80
|
647,910 | 14.46 | 14.46 | 13.80 | 5,000 | 6,400 | -0.0 |
30/09/2010 |
14.46
|
293,220 | 14.55 | 14.80 | 14.22 | 0 | 6,400 | -0.1 |
29/09/2010 |
14.55
|
272,750 | 15.21 | 15.21 | 14.55 | 0 | 6,440 | -0.1 |
28/09/2010 |
15.21
|
1,222,650 | 14.80 | 15.46 | 14.88 | 0 | 0 | 0 |
27/09/2010 |
14.80
|
1,810,210 | 14.96 | 14.96 | 14.22 | 0 | 0 | 0 |
24/09/2010 |
14.96
|
54,320 | 15.70 | 15.70 | 14.96 | 0 | 0 | 0 |
23/09/2010 |
15.70
|
65,320 | 16.53 | 16.53 | 15.70 | 0 | 0 | 0 |
22/09/2010 |
16.53
|
405,890 | 16.53 | 16.53 | 16.53 | 0 | 0 | 0 |