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) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
8.55
|
1,000 | 8.33 | 8.55 | 8.55 | 0 | 0 | 0 |
28/01/2011 |
8.33
|
6,100 | 8.09 | 8.33 | 8.33 | 0 | 0 | 0 |
27/01/2011 |
8.09
|
2,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
26/01/2011 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
25/01/2011 |
8.09
|
3,100 | 7.97 | 8.09 | 8.09 | 0 | 0 | 0 |
24/01/2011 |
7.97
|
130 | 7.84 | 7.97 | 7.97 | 0 | 0 | 0 |
21/01/2011 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
20/01/2011 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
19/01/2011 |
7.84
|
3,200 | 7.84 | 7.84 | 7.84 | 800 | 0 | 0.0 |
18/01/2011 |
7.84
|
1,000 | 8.04 | 8.04 | 7.84 | 0 | 0 | 0 |
17/01/2011 |
8.04
|
1,020 | 7.72 | 8.04 | 8.04 | 0 | 0 | 0 |
14/01/2011 |
7.72
|
500 | 7.79 | 7.79 | 7.72 | 0 | 500 | -0.0 |
13/01/2011 |
7.79
|
4,050 | 7.79 | 7.79 | 7.43 | 0 | 0 | 0 |
12/01/2011 |
7.79
|
500 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 |
11/01/2011 |
7.84
|
2,490 | 8.04 | 8.04 | 7.65 | 0 | 0 | 0 |
10/01/2011 |
8.04
|
6,600 | 8.14 | 8.14 | 7.75 | 0 | 0 | 0 |
07/01/2011 |
8.14
|
2,030 | 8.33 | 8.33 | 8.09 | 0 | 0 | 0 |
06/01/2011 |
8.33
|
10 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
05/01/2011 |
8.33
|
410 | 8.46 | 8.46 | 8.09 | 0 | 0 | 0 |
04/01/2011 |
8.46
|
2,040 | 8.73 | 8.73 | 8.46 | 0 | 0 | 0 |
31/12/2010 |
8.73
|
25,200 | 8.68 | 8.73 | 8.26 | 0 | 8,000 | -0.3 |
30/12/2010 |
8.68
|
29,000 | 8.58 | 8.68 | 8.68 | 0 | 0 | 0 |
29/12/2010 |
8.58
|
15,100 | 8.36 | 8.58 | 7.94 | 0 | 0 | 0 |
28/12/2010 |
8.36
|
6,020 | 8.33 | 8.36 | 8.36 | 0 | 0 | 0 |
27/12/2010 |
8.33
|
8,700 | 8.21 | 8.33 | 8.21 | 0 | 0 | 0 |
24/12/2010 |
8.21
|
6,020 | 8.09 | 8.21 | 7.84 | 0 | 0 | 0 |
23/12/2010 |
8.09
|
7,990 | 7.97 | 8.09 | 8.09 | 0 | 0 | 0 |
22/12/2010 |
7.97
|
15,500 | 7.84 | 8.04 | 7.45 | 10,000 | 0 | 0.3 |
21/12/2010 |
7.84
|
13,610 | 7.72 | 7.84 | 7.35 | 3,460 | 0 | 0.1 |
20/12/2010 |
7.72
|
1,050 | 7.40 | 7.72 | 7.40 | 0 | 0 | 0 |
17/12/2010 |
7.40
|
5,890 | 7.33 | 7.40 | 7.40 | 0 | 0 | 0 |
16/12/2010 |
7.33
|
3,200 | 7.70 | 7.70 | 7.33 | 0 | 0 | 0 |
15/12/2010 |
7.70
|
30 | 7.60 | 7.70 | 7.70 | 0 | 0 | 0 |
14/12/2010 |
7.60
|
7,010 | 7.84 | 7.84 | 7.45 | 0 | 0 | 0 |
13/12/2010 |
7.84
|
2,390 | 7.79 | 7.84 | 7.72 | 0 | 0 | 0 |
10/12/2010 |
7.79
|
5,100 | 7.70 | 7.79 | 7.33 | 0 | 0 | 0 |
09/12/2010 |
7.70
|
2,020 | 7.60 | 7.72 | 7.70 | 0 | 0 | 0 |
08/12/2010 |
7.60
|
2,050 | 7.72 | 7.72 | 7.38 | 0 | 0 | 0 |
07/12/2010 |
7.72
|
1,550 | 7.60 | 7.72 | 7.23 | 0 | 0 | 0 |
06/12/2010 |
7.60
|
1,700 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
03/12/2010 |
7.60
|
6,430 | 7.48 | 7.60 | 7.40 | 0 | 0 | 0 |
02/12/2010 |
7.48
|
5,010 | 7.48 | 7.48 | 7.11 | 0 | 0 | 0 |
01/12/2010 |
7.48
|
3,000 | 7.35 | 7.48 | 7.48 | 0 | 0 | 0 |
30/11/2010 |
7.35
|
4,000 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
29/11/2010 |
7.35
|
2,100 | 7.35 | 7.35 | 6.99 | 0 | 0 | 0 |
26/11/2010 |
7.35
|
2,000 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
25/11/2010 |
7.35
|
520 | 7.30 | 7.35 | 7.35 | 0 | 0 | 0 |
24/11/2010 |
7.30
|
110 | 7.18 | 7.30 | 7.30 | 0 | 0 | 0 |
23/11/2010 |
7.18
|
500 | 7.08 | 7.18 | 7.18 | 0 | 0 | 0 |
22/11/2010 |
7.08
|
39,460 | 7.45 | 7.45 | 7.08 | 38,810 | 0 | 1.1 |
19/11/2010 |
7.45
|
2,010 | 7.30 | 7.45 | 7.45 | 0 | 0 | 0 |
18/11/2010 |
7.30
|
1,000 | 7.11 | 7.30 | 7.30 | 0 | 0 | 0 |
17/11/2010 |
7.11
|
6,570 | 7.30 | 7.30 | 6.96 | 1,070 | 0 | 0.0 |
16/11/2010 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
15/11/2010 |
7.30
|
50,600 | 6.99 | 7.30 | 6.64 | 50,600 | 0 | 1.5 |
12/11/2010 |
6.99
|
32,640 | 7.33 | 7.33 | 6.99 | 31,420 | 0 | 0.9 |
11/11/2010 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
10/11/2010 |
7.33
|
1,000 | 7.21 | 7.33 | 7.33 | 0 | 0 | 0 |
09/11/2010 |
7.21
|
22,460 | 7.57 | 7.57 | 7.21 | 22,110 | 0 | 0.7 |
08/11/2010 |
7.57
|
11,040 | 7.70 | 7.75 | 7.33 | 9,260 | 0 | 0.3 |
05/11/2010 |
7.70
|
48,400 | 7.65 | 7.70 | 7.28 | 43,040 | 0 | 1.3 |
04/11/2010 |
7.65
|
10,050 | 7.52 | 7.65 | 7.52 | 0 | 0 | 0 |
03/11/2010 |
7.52
|
10,450 | 7.45 | 7.52 | 7.08 | 2,410 | 0 | 0.1 |
02/11/2010 |
7.45
|
10,440 | 7.23 | 7.45 | 6.89 | 8,430 | 0 | 0.2 |
01/11/2010 |
7.23
|
14,260 | 7.60 | 7.60 | 7.23 | 10,000 | 0 | 0.3 |
29/10/2010 |
7.60
|
15,000 | 7.38 | 7.60 | 7.60 | 0 | 0 | 0 |
28/10/2010 |
7.38
|
56,200 | 7.45 | 7.45 | 7.08 | 50,710 | 0 | 1.5 |
27/10/2010 |
7.45
|
44,000 | 7.28 | 7.45 | 6.96 | 30,000 | 0 | 0.9 |
26/10/2010 |
7.28
|
7,000 | 7.11 | 7.28 | 6.89 | 4,800 | 0 | 0.1 |
25/10/2010 |
7.11
|
3,850 | 6.79 | 7.11 | 6.47 | 1,000 | 0 | 0.0 |
22/10/2010 |
6.79
|
24,840 | 7.11 | 7.11 | 6.76 | 23,440 | 0 | 0.6 |
21/10/2010 |
7.11
|
1,020 | 6.94 | 7.11 | 7.11 | 0 | 0 | 0 |
20/10/2010 |
6.94
|
57,710 | 7.28 | 7.35 | 6.94 | 57,150 | 0 | 1.6 |
19/10/2010 |
7.28
|
3,500 | 7.18 | 7.33 | 7.03 | 1,340 | 0 | 0.0 |
18/10/2010 |
7.18
|
2,290 | 7.18 | 7.33 | 7.18 | 2,190 | 0 | 0.1 |
15/10/2010 |
7.18
|
4,710 | 7.33 | 7.33 | 6.99 | 4,250 | 0 | 0.1 |
14/10/2010 |
7.33
|
15,030 | 7.23 | 7.45 | 7.30 | 15,000 | 0 | 0.4 |
13/10/2010 |
7.23
|
2,090 | 7.08 | 7.23 | 6.74 | 1,050 | 0 | 0.0 |
12/10/2010 |
7.08
|
4,380 | 6.99 | 7.30 | 6.94 | 380 | 0 | 0.0 |
11/10/2010 |
6.99
|
3,370 | 6.99 | 7.06 | 6.64 | 0 | 0 | 0 |
08/10/2010 |
6.99
|
270 | 7.08 | 7.08 | 6.74 | 0 | 0 | 0 |
07/10/2010 |
7.08
|
130 | 7.23 | 7.23 | 6.89 | 0 | 0 | 0 |
06/10/2010 |
7.23
|
530 | 7.03 | 7.35 | 6.69 | 0 | 0 | 0 |
05/10/2010 |
7.03
|
110 | 6.76 | 7.03 | 6.62 | 0 | 0 | 0 |
04/10/2010 |
6.76
|
70 | 7.11 | 7.11 | 6.76 | 0 | 0 | 0 |
01/10/2010 |
7.11
|
15,580 | 7.48 | 7.48 | 7.11 | 0 | 0 | 0 |
30/09/2010 |
7.48
|
20,030 | 7.35 | 7.48 | 6.99 | 0 | 0 | 0 |
29/09/2010 |
7.35
|
10,450 | 7.30 | 7.35 | 7.35 | 0 | 0 | 0 |
28/09/2010 |
7.30
|
8,050 | 7.11 | 7.35 | 7.30 | 0 | 0 | 0 |
27/09/2010 |
7.11
|
10,300 | 6.99 | 7.13 | 7.11 | 0 | 0 | 0 |
24/09/2010 |
6.99
|
11,690 | 6.81 | 6.99 | 6.57 | 0 | 0 | 0 |
23/09/2010 |
6.81
|
15,500 | 6.62 | 6.81 | 6.40 | 0 | 0 | 0 |
22/09/2010 |
6.62
|
12,820 | 6.50 | 6.62 | 6.37 | 0 | 0 | 0 |
21/09/2010 |
6.50
|
16,890 | 6.50 | 6.62 | 6.30 | 0 | 0 | 0 |
20/09/2010 |
6.50
|
1,010 | 6.32 | 6.50 | 6.50 | 0 | 0 | 0 |
17/09/2010 |
6.32
|
750 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
16/09/2010 |
6.32
|
5,250 | 6.30 | 6.32 | 6.32 | 0 | 0 | 0 |
15/09/2010 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
14/09/2010 |
6.30
|
8,130 | 6.30 | 6.30 | 6.25 | 0 | 0 | 0 |
13/09/2010 |
6.30
|
550 | 6.18 | 6.32 | 5.88 | 0 | 0 | 0 |