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) |
-9.40 | -6.43% | 265,500 | 17,055 | 2.5 |
136.70
146.70
136.70
|
2 tháng
(2024-07-22) |
-12.45 | -8.35% | 677,300 | 77,755 | 11.4 |
136.70
149.15
136.70
|
3 tháng
(2024-06-21) |
-9.80 | -6.69% | 1,482,100 | 68,875 | 10.0 |
136.70
149.15
136.70
|
6 tháng
(2024-03-25) |
15.63 | 12.91% | 2,907,900 | 35,032 | 5.7 |
121.07
149.15
136.70
|
12 tháng
(2023-09-25) |
38.98 | 39.89% | 6,994,400 | 50,259 | 8.9 |
97.05
149.15
136.70
|
24 tháng
(2022-09-30) |
59.78 | 77.72% | 14,430,800 | -156,873 | -9.4 |
60.80
149.15
136.70
|
36 tháng
(2021-10-05) |
-3.75 | -2.67% | 20,405,200 | -362,156 | -30.7 |
60.80
149.15
136.70
|
60 tháng
(2019-10-16) |
90.51 | 195.95% | 28,730,030 | -227,286 | 0.3 |
38.07
161.02
136.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
7.16
|
33,210 | 7.23 | 7.26 | 7.16 | 0 | 0 | 0 |
28/01/2011 |
7.23
|
36,370 | 7.36 | 7.36 | 7.20 | 0 | 0 | 0 |
27/01/2011 |
7.36
|
26,330 | 7.36 | 7.52 | 7.16 | 0 | 0 | 0 |
26/01/2011 |
7.36
|
33,170 | 7.42 | 7.71 | 7.29 | 0 | 0 | 0 |
25/01/2011 |
7.42
|
89,310 | 7.16 | 7.52 | 7.16 | 0 | 0 | 0 |
24/01/2011 |
7.16
|
162,670 | 7.39 | 7.39 | 7.16 | 0 | 0 | 0 |
21/01/2011 |
7.39
|
50,510 | 7.68 | 7.71 | 7.36 | 1,000 | 0 | 0.0 |
20/01/2011 |
7.68
|
41,550 | 7.81 | 7.81 | 7.52 | 2,000 | 0 | 0.0 |
19/01/2011 |
7.81
|
82,400 | 7.81 | 8.13 | 7.71 | 0 | 0 | 0 |
18/01/2011 |
7.81
|
637,280 | 7.81 | 8.19 | 7.71 | 0 | 0 | 0 |
17/01/2011 |
7.81
|
77,270 | 7.45 | 7.81 | 7.81 | 0 | 0 | 0 |
14/01/2011 |
7.45
|
19,600 | 7.10 | 7.45 | 7.45 | 0 | 0 | 0 |
13/01/2011 |
7.10
|
13,820 | 6.78 | 7.10 | 7.10 | 0 | 0 | 0 |
12/01/2011 |
6.78
|
22,730 | 6.46 | 6.78 | 6.59 | 0 | 0 | 0 |
11/01/2011 |
6.46
|
10,900 | 6.75 | 6.75 | 6.46 | 0 | 0 | 0 |
10/01/2011 |
6.75
|
28,270 | 6.91 | 6.91 | 6.68 | 0 | 0 | 0 |
07/01/2011 |
6.91
|
78,290 | 6.94 | 7.07 | 6.75 | 0 | 0 | 0 |
06/01/2011 |
6.94
|
24,720 | 6.97 | 7.07 | 6.94 | 0 | 0 | 0 |
05/01/2011 |
6.97
|
18,130 | 7.04 | 7.07 | 6.84 | 0 | 0 | 0 |
04/01/2011 |
7.04
|
9,210 | 6.91 | 7.10 | 6.91 | 0 | 0 | 0 |
31/12/2010 |
6.91
|
25,890 | 6.91 | 7.00 | 6.71 | 0 | 0 | 0 |
30/12/2010 |
6.91
|
29,190 | 7.10 | 7.10 | 6.87 | 300 | 0 | 0.0 |
29/12/2010 |
7.10
|
5,820 | 7.13 | 7.20 | 7.07 | 0 | 0 | 0 |
28/12/2010 |
7.13
|
34,500 | 6.91 | 7.20 | 6.81 | 0 | 260 | -0.0 |
27/12/2010 |
6.91
|
8,080 | 6.75 | 6.91 | 6.59 | 0 | 0 | 0 |
24/12/2010 |
6.75
|
21,060 | 6.68 | 6.78 | 6.59 | 0 | 0 | 0 |
23/12/2010 |
6.68
|
24,080 | 6.97 | 6.97 | 6.68 | 0 | 0 | 0 |
22/12/2010 |
6.97
|
60,220 | 6.97 | 6.97 | 6.78 | 10,000 | 0 | 0.2 |
21/12/2010 |
6.97
|
40,750 | 6.84 | 7.07 | 6.52 | 7,420 | 0 | 0.2 |
20/12/2010 |
6.84
|
55,150 | 6.91 | 7.07 | 6.75 | 0 | 0 | 0 |
17/12/2010 |
6.91
|
92,960 | 6.71 | 6.91 | 6.52 | 2,000 | 0 | 0.0 |
16/12/2010 |
6.71
|
142,500 | 7.07 | 7.07 | 6.71 | 0 | 0 | 0 |
15/12/2010 |
7.07
|
73,440 | 7.42 | 7.42 | 7.07 | 0 | 0 | 0 |
14/12/2010 |
7.42
|
141,170 | 7.81 | 7.81 | 7.42 | 0 | 0 | 0 |
13/12/2010 |
7.81
|
165,630 | 7.49 | 7.84 | 7.71 | 0 | 0 | 0 |
10/12/2010 |
7.49
|
116,240 | 7.36 | 7.52 | 7.20 | 0 | 0 | 0 |
09/12/2010 |
7.36
|
60,610 | 7.10 | 7.45 | 6.81 | 0 | 0 | 0 |
08/12/2010 |
7.10
|
157,260 | 7.45 | 7.45 | 7.10 | 0 | 0 | 0 |
07/12/2010 |
7.45
|
325,070 | 7.10 | 7.45 | 7.32 | 0 | 0 | 0 |
06/12/2010 |
7.10
|
137,820 | 6.78 | 7.10 | 7.07 | 0 | 0 | 0 |
03/12/2010 |
6.78
|
82,080 | 6.46 | 6.78 | 6.78 | 0 | 65,000 | -1.4 |
02/12/2010 |
6.46
|
154,480 | 6.17 | 6.46 | 6.10 | 0 | 25,000 | -0.5 |
01/12/2010 |
6.17
|
48,700 | 6.30 | 6.55 | 6.17 | 0 | 0 | 0 |
30/11/2010 |
6.30
|
72,790 | 6.01 | 6.30 | 6.23 | 0 | 0 | 0 |
29/11/2010 |
6.01
|
41,540 | 5.98 | 6.01 | 5.85 | 0 | 0 | 0 |
26/11/2010 |
5.98
|
27,350 | 5.91 | 6.01 | 5.85 | 0 | 0 | 0 |
25/11/2010 |
5.91
|
75,770 | 5.65 | 5.91 | 5.75 | 0 | 0 | 0 |
24/11/2010 |
5.65
|
34,870 | 5.49 | 5.69 | 5.46 | 0 | 0 | 0 |
23/11/2010 |
5.49
|
26,910 | 5.49 | 5.59 | 5.49 | 0 | 0 | 0 |
22/11/2010 |
5.49
|
44,910 | 5.62 | 5.62 | 5.46 | 0 | 0 | 0 |
19/11/2010 |
5.62
|
27,250 | 5.78 | 5.88 | 5.62 | 2,000 | 0 | 0.0 |
18/11/2010 |
5.78
|
20,450 | 5.59 | 5.81 | 5.72 | 0 | 0 | 0 |
17/11/2010 |
5.59
|
16,910 | 5.62 | 5.78 | 5.59 | 0 | 0 | 0 |
16/11/2010 |
5.62
|
10,050 | 5.85 | 5.85 | 5.62 | 0 | 0 | 0 |
15/11/2010 |
5.85
|
10,800 | 6.07 | 6.07 | 5.85 | 5,000 | 0 | 0.1 |
12/11/2010 |
6.07
|
59,960 | 6.36 | 6.36 | 6.07 | 0 | 0 | 0 |
11/11/2010 |
6.36
|
21,320 | 6.46 | 6.62 | 6.36 | 0 | 0 | 0 |
10/11/2010 |
6.46
|
13,030 | 6.46 | 6.46 | 6.42 | 0 | 0 | 0 |
09/11/2010 |
6.46
|
43,220 | 6.62 | 6.62 | 6.42 | 0 | 0 | 0 |
08/11/2010 |
6.62
|
20,350 | 6.62 | 6.65 | 6.55 | 0 | 0 | 0 |
05/11/2010 |
6.62
|
18,170 | 6.59 | 6.75 | 6.62 | 0 | 0 | 0 |
04/11/2010 |
6.59
|
26,420 | 6.49 | 6.59 | 6.49 | 0 | 0 | 0 |
03/11/2010 |
6.49
|
39,060 | 6.52 | 6.52 | 6.49 | 0 | 0 | 0 |
02/11/2010 |
6.52
|
28,640 | 6.55 | 6.65 | 6.52 | 0 | 0 | 0 |
01/11/2010 |
6.55
|
27,910 | 6.59 | 6.65 | 6.55 | 1,100 | 0 | 0.0 |
29/10/2010 |
6.59
|
47,380 | 6.49 | 6.71 | 6.59 | 2,600 | 0 | 0.1 |
28/10/2010 |
6.49
|
8,680 | 6.49 | 6.59 | 6.49 | 0 | 0 | 0 |
27/10/2010 |
6.49
|
17,560 | 6.65 | 6.65 | 6.49 | 0 | 0 | 0 |
26/10/2010 |
6.65
|
33,480 | 6.55 | 6.84 | 6.39 | 0 | 0 | 0 |
25/10/2010 |
6.55
|
20,540 | 6.49 | 6.55 | 6.39 | 0 | 0 | 0 |
22/10/2010 |
6.49
|
52,110 | 6.65 | 6.81 | 6.42 | 0 | 0 | 0 |
21/10/2010 |
6.65
|
46,500 | 6.46 | 6.71 | 6.49 | 0 | 0 | 0 |
20/10/2010 |
6.46
|
45,200 | 6.75 | 6.75 | 6.42 | 100 | 0 | 0.0 |
19/10/2010 |
6.75
|
44,630 | 7.10 | 7.10 | 6.75 | 0 | 0 | 0 |
18/10/2010 |
7.10
|
24,100 | 7.07 | 7.36 | 7.07 | 0 | 0 | 0 |
15/10/2010 |
7.07
|
56,400 | 7.07 | 7.10 | 6.94 | 0 | 0 | 0 |
14/10/2010 |
7.07
|
33,360 | 6.94 | 7.16 | 6.97 | 0 | 0 | 0 |
13/10/2010 |
6.94
|
30,810 | 6.97 | 7.07 | 6.94 | 0 | 0 | 0 |
12/10/2010 |
6.97
|
29,010 | 7.07 | 7.13 | 6.91 | 0 | 0 | 0 |
11/10/2010 |
7.07
|
16,000 | 6.94 | 7.13 | 7.04 | 0 | 0 | 0 |
08/10/2010 |
6.94
|
9,350 | 6.94 | 6.97 | 6.87 | 0 | 0 | 0 |
07/10/2010 |
6.94
|
33,280 | 7.04 | 7.13 | 6.91 | 1,000 | 0 | 0.0 |
06/10/2010 |
7.04
|
25,790 | 6.87 | 7.07 | 6.91 | 0 | 0 | 0 |
05/10/2010 |
6.87
|
14,480 | 6.87 | 6.87 | 6.84 | 0 | 0 | 0 |
04/10/2010 |
6.87
|
47,060 | 7.20 | 7.20 | 6.84 | 0 | 0 | 0 |
01/10/2010 |
7.20
|
20,600 | 7.23 | 7.23 | 7.20 | 0 | 900 | -0.0 |
30/09/2010 |
7.23
|
42,600 | 7.23 | 7.26 | 7.13 | 0 | 0 | 0 |
29/09/2010 |
7.23
|
35,200 | 7.32 | 7.36 | 7.23 | 0 | 0 | 0 |
28/09/2010 |
7.32
|
26,300 | 7.36 | 7.42 | 7.32 | 0 | 0 | 0 |
27/09/2010 |
7.36
|
14,590 | 7.36 | 7.49 | 7.29 | 0 | 0 | 0 |
24/09/2010 |
7.36
|
20,990 | 7.36 | 7.39 | 7.23 | 0 | 0 | 0 |
23/09/2010 |
7.36
|
67,600 | 7.39 | 7.39 | 7.23 | 0 | 0 | 0 |
22/09/2010 |
7.39
|
79,530 | 7.36 | 7.45 | 7.36 | 0 | 0 | 0 |
21/09/2010 |
7.36
|
96,090 | 7.49 | 7.49 | 7.36 | 0 | 0 | 0 |
20/09/2010 |
7.49
|
66,550 | 7.36 | 7.52 | 7.36 | 0 | 0 | 0 |
17/09/2010 |
7.36
|
53,460 | 7.10 | 7.36 | 7.13 | 0 | 0 | 0 |
16/09/2010 |
7.10
|
27,130 | 7.07 | 7.13 | 7.07 | 0 | 0 | 0 |
15/09/2010 |
7.07
|
43,220 | 7.23 | 7.26 | 7.07 | 0 | 0 | 0 |
14/09/2010 |
7.23
|
29,080 | 7.07 | 7.26 | 7.07 | 0 | 0 | 0 |
13/09/2010 |
7.07
|
81,420 | 7.32 | 7.32 | 7.00 | 10,000 | 0 | 0.2 |