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 | 0% | 215,700 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 496,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-24) |
-0.40 | -10% | 826,700 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,289,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-26) |
-0.70 | -16.28% | 5,221,700 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 12,430,615 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-06) |
-9.30 | -72.09% | 34,495,171 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-17) |
-0.90 | -20% | 45,156,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
7.11
|
9,500 | 7.42 | 7.46 | 7.11 | 0 | 8,400 | -0.2 |
27/01/2011 |
7.42
|
2,600 | 7.11 | 7.42 | 7.03 | 0 | 0 | 0 |
26/01/2011 |
7.11
|
15,500 | 7.22 | 7.22 | 7.03 | 0 | 15,000 | -0.3 |
25/01/2011 |
7.22
|
20,600 | 7.42 | 7.42 | 7.19 | 0 | 0 | 0 |
24/01/2011 |
7.42
|
4,300 | 7.89 | 7.89 | 7.30 | 0 | 0 | 0 |
21/01/2011 |
7.89
|
4,400 | 7.62 | 7.89 | 7.50 | 0 | 0 | 0 |
20/01/2011 |
7.62
|
2,800 | 7.69 | 7.69 | 7.50 | 0 | 200 | -0.0 |
19/01/2011 |
7.69
|
500 | 7.73 | 7.73 | 7.50 | 0 | 0 | 0 |
18/01/2011 |
7.73
|
900 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
17/01/2011 |
7.73
|
9,600 | 7.65 | 8.01 | 7.73 | 6,000 | 0 | 0.1 |
14/01/2011 |
7.65
|
3,000 | 7.65 | 7.73 | 7.62 | 0 | 0 | 0 |
13/01/2011 |
7.65
|
2,200 | 7.73 | 7.77 | 7.58 | 0 | 0 | 0 |
12/01/2011 |
7.73
|
2,500 | 7.50 | 7.77 | 7.50 | 0 | 0 | 0 |
11/01/2011 |
7.50
|
6,100 | 7.77 | 7.81 | 7.42 | 0 | 0 | 0 |
10/01/2011 |
7.77
|
100 | 7.62 | 7.77 | 7.77 | 0 | 0 | 0 |
07/01/2011 |
7.62
|
4,700 | 7.85 | 7.85 | 7.62 | 0 | 0 | 0 |
06/01/2011 |
7.85
|
2,700 | 7.73 | 7.93 | 7.85 | 0 | 0 | 0 |
05/01/2011 |
7.73
|
2,000 | 7.81 | 7.81 | 7.69 | 0 | 0 | 0 |
04/01/2011 |
7.81
|
3,000 | 7.97 | 8.12 | 7.81 | 0 | 0 | 0 |
31/12/2010 |
7.97
|
3,900 | 8.04 | 8.04 | 7.65 | 0 | 0 | 0 |
30/12/2010 |
8.04
|
15,200 | 8.04 | 8.16 | 7.77 | 0 | 0 | 0 |
29/12/2010 |
8.04
|
7,000 | 8.12 | 8.28 | 8.04 | 0 | 0 | 0 |
28/12/2010 |
8.12
|
11,500 | 7.97 | 8.16 | 7.81 | 500 | 0 | 0.0 |
27/12/2010 |
7.97
|
7,600 | 7.81 | 8.16 | 7.58 | 0 | 0 | 0 |
24/12/2010 |
7.81
|
4,500 | 7.81 | 7.97 | 7.81 | 0 | 0 | 0 |
23/12/2010 |
7.81
|
3,200 | 7.93 | 7.93 | 7.81 | 0 | 200 | -0.0 |
22/12/2010 |
7.93
|
39,200 | 8.16 | 8.20 | 7.93 | 0 | 0 | 0 |
21/12/2010 |
8.16
|
24,800 | 7.93 | 8.16 | 7.81 | 0 | 0 | 0 |
20/12/2010 |
7.93
|
12,600 | 8.40 | 8.40 | 7.85 | 700 | 0 | 0.0 |
17/12/2010 |
8.40
|
40,200 | 7.93 | 8.51 | 7.73 | 0 | 200 | -0.0 |
16/12/2010 |
7.93
|
26,600 | 8.71 | 8.71 | 7.85 | 9,500 | 0 | 0.2 |
15/12/2010 |
8.71
|
14,400 | 8.71 | 8.83 | 8.40 | 11,200 | 0 | 0.2 |
14/12/2010 |
8.71
|
21,000 | 8.83 | 9.29 | 8.51 | 0 | 0 | 0 |
13/12/2010 |
8.83
|
85,800 | 8.36 | 8.83 | 8.79 | 20,000 | 400 | 0.4 |
10/12/2010 |
8.36
|
94,600 | 7.89 | 8.36 | 7.97 | 0 | 0 | 0 |
09/12/2010 |
7.89
|
24,200 | 7.89 | 8.12 | 7.54 | 0 | 0 | 0 |
08/12/2010 |
7.89
|
32,400 | 8.40 | 8.40 | 7.89 | 0 | 0 | 0 |
07/12/2010 |
8.40
|
24,000 | 8.55 | 8.63 | 8.24 | 0 | 0 | 0 |
06/12/2010 |
8.55
|
30,100 | 8.79 | 9.06 | 8.40 | 0 | 0 | 0 |
03/12/2010 |
8.79
|
79,800 | 8.44 | 8.79 | 8.59 | 0 | 0 | 0 |
02/12/2010 |
8.44
|
55,200 | 7.81 | 8.44 | 7.50 | 0 | 100 | -0.0 |
01/12/2010 |
7.81
|
43,300 | 7.97 | 8.08 | 7.81 | 0 | 0 | 0 |
30/11/2010 |
7.97
|
100,100 | 7.62 | 7.97 | 7.81 | 0 | 0 | 0 |
29/11/2010 |
7.62
|
62,200 | 7.26 | 7.62 | 7.26 | 0 | 0 | 0 |
26/11/2010 |
7.26
|
18,300 | 7.34 | 7.42 | 7.15 | 0 | 0 | 0 |
25/11/2010 |
7.34
|
38,100 | 7.11 | 7.34 | 7.03 | 0 | 0 | 0 |
24/11/2010 |
7.11
|
17,700 | 7.03 | 7.15 | 7.03 | 0 | 0 | 0 |
23/11/2010 |
7.03
|
19,600 | 7.11 | 7.19 | 7.03 | 0 | 0 | 0 |
22/11/2010 |
7.11
|
28,000 | 6.99 | 7.11 | 6.95 | 0 | 0 | 0 |
19/11/2010 |
6.99
|
12,900 | 7.11 | 7.19 | 6.99 | 0 | 0 | 0 |
18/11/2010 |
7.11
|
8,500 | 6.91 | 7.22 | 7.03 | 0 | 0 | 0 |
17/11/2010 |
6.91
|
3,300 | 6.99 | 7.15 | 6.87 | 0 | 0 | 0 |
16/11/2010 |
6.99
|
17,600 | 7.07 | 7.15 | 6.95 | 0 | 0 | 0 |
15/11/2010 |
7.07
|
8,000 | 7.19 | 7.26 | 7.03 | 0 | 0 | 0 |
12/11/2010 |
7.19
|
17,800 | 7.30 | 7.30 | 6.99 | 0 | 0 | 0 |
11/11/2010 |
7.30
|
2,000 | 7.42 | 7.42 | 7.30 | 0 | 0 | 0 |
10/11/2010 |
7.42
|
16,300 | 7.26 | 7.42 | 7.38 | 0 | 0 | 0 |
09/11/2010 |
7.26
|
15,900 | 7.42 | 7.62 | 7.26 | 0 | 0 | 0 |
08/11/2010 |
7.42
|
23,800 | 7.73 | 7.73 | 7.42 | 1,000 | 0 | 0.0 |
05/11/2010 |
7.73
|
16,200 | 7.46 | 7.81 | 7.62 | 0 | 0 | 0 |
04/11/2010 |
7.46
|
5,400 | 7.65 | 7.65 | 7.42 | 0 | 0 | 0 |
03/11/2010 |
7.65
|
18,100 | 7.50 | 7.65 | 7.42 | 0 | 0 | 0 |
02/11/2010 |
7.50
|
10,500 | 7.62 | 7.85 | 7.50 | 0 | 0 | 0 |
01/11/2010 |
7.62
|
7,700 | 7.62 | 7.65 | 7.58 | 0 | 0 | 0 |
29/10/2010 |
7.62
|
1,400 | 7.58 | 7.89 | 7.62 | 0 | 0 | 0 |
28/10/2010 |
7.58
|
7,000 | 7.62 | 7.62 | 7.54 | 0 | 0 | 0 |
27/10/2010 |
7.62
|
5,900 | 7.89 | 7.89 | 7.62 | 0 | 0 | 0 |
26/10/2010 |
7.89
|
13,700 | 7.50 | 7.89 | 7.62 | 0 | 0 | 0 |
25/10/2010 |
7.50
|
5,100 | 7.42 | 7.50 | 7.30 | 0 | 0 | 0 |
22/10/2010 |
7.42
|
14,800 | 7.58 | 7.58 | 7.42 | 0 | 0 | 0 |
21/10/2010 |
7.58
|
5,700 | 7.65 | 7.69 | 7.46 | 0 | 0 | 0 |
20/10/2010 |
7.65
|
14,700 | 8.01 | 8.01 | 7.62 | 0 | 0 | 0 |
19/10/2010 |
8.01
|
7,700 | 8.12 | 8.20 | 7.93 | 0 | 0 | 0 |
18/10/2010 |
8.12
|
4,100 | 8.12 | 8.20 | 8.12 | 0 | 0 | 0 |
15/10/2010 |
8.12
|
2,500 | 8.24 | 8.24 | 8.04 | 0 | 0 | 0 |
14/10/2010 |
8.24
|
2,600 | 8.20 | 8.51 | 8.16 | 0 | 0 | 0 |
13/10/2010 |
8.20
|
5,000 | 8.04 | 8.47 | 7.93 | 0 | 0 | 0 |
12/10/2010 |
8.04
|
11,200 | 8.59 | 8.59 | 7.93 | 100 | 0 | 0.0 |
11/10/2010 |
8.59
|
2,200 | 8.32 | 8.59 | 8.40 | 0 | 0 | 0 |
08/10/2010 |
8.32
|
12,800 | 8.63 | 8.67 | 8.32 | 0 | 0 | 0 |
07/10/2010 |
8.63
|
19,100 | 8.75 | 8.90 | 8.59 | 0 | 8,000 | -0.2 |
06/10/2010 |
8.75
|
11,300 | 8.59 | 8.79 | 8.59 | 0 | 0 | 0 |
05/10/2010 |
8.59
|
13,400 | 8.32 | 8.59 | 8.32 | 0 | 1,000 | -0.0 |
04/10/2010 |
8.32
|
6,500 | 8.98 | 8.98 | 8.32 | 0 | 0 | 0 |
01/10/2010 |
8.98
|
9,800 | 8.83 | 8.98 | 8.75 | 0 | 0 | 0 |
30/09/2010 |
8.83
|
11,900 | 8.79 | 8.98 | 8.79 | 0 | 0 | 0 |
29/09/2010 |
8.79
|
18,500 | 9.02 | 9.02 | 8.79 | 0 | 0 | 0 |
28/09/2010 |
9.02
|
14,100 | 9.02 | 9.29 | 8.98 | 0 | 0 | 0 |
27/09/2010 |
9.02
|
14,400 | 8.94 | 9.29 | 8.98 | 0 | 0 | 0 |
24/09/2010 |
8.94
|
21,900 | 9.10 | 9.33 | 8.94 | 0 | 0 | 0 |
23/09/2010 |
9.10
|
9,100 | 9.37 | 9.37 | 9.06 | 0 | 0 | 0 |
22/09/2010 |
9.37
|
3,000 | 9.26 | 9.37 | 9.33 | 0 | 0 | 0 |
21/09/2010 |
9.26
|
11,300 | 9.29 | 9.45 | 9.26 | 0 | 0 | 0 |
20/09/2010 |
9.29
|
8,900 | 9.72 | 9.72 | 9.29 | 0 | 0 | 0 |
17/09/2010 |
9.72
|
14,100 | 9.37 | 9.72 | 9.57 | 0 | 0 | 0 |
16/09/2010 |
9.37
|
2,300 | 9.45 | 9.45 | 9.18 | 0 | 0 | 0 |
15/09/2010 |
9.45
|
6,500 | 9.45 | 9.45 | 9.22 | 0 | 0 | 0 |
14/09/2010 |
9.45
|
3,700 | 9.41 | 9.45 | 9.33 | 0 | 0 | 0 |
13/09/2010 |
9.41
|
3,800 | 9.96 | 9.96 | 9.37 | 1,000 | 0 | 0.0 |
10/09/2010 |
9.96
|
21,700 | 9.96 | 10.23 | 9.53 | 0 | 0 | 0 |