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) |
0.05 | 0.50% | 92,600 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 133,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-20) |
1.10 | 12.15% | 307,300 | 0 | 0 |
9.05
10.85
10.15
|
6 tháng
(2024-03-22) |
0.35 | 3.57% | 340,600 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-25) |
2.04 | 25.15% | 605,100 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-09-29) |
2.65 | 35.33% | 1,477,100 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-04) |
0.28 | 2.84% | 6,369,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-15) |
-2.47 | -19.55% | 8,679,610 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/01/2011 |
6.54
|
23,770 | 6.54 | 6.65 | 6.54 | 0 | 0 | 0 |
18/01/2011 |
6.54
|
11,110 | 6.48 | 6.59 | 6.48 | 0 | 0 | 0 |
17/01/2011 |
6.48
|
21,190 | 6.54 | 6.54 | 6.42 | 0 | 0 | 0 |
14/01/2011 |
6.54
|
10,100 | 6.54 | 6.65 | 6.54 | 0 | 0 | 0 |
13/01/2011 |
6.54
|
6,610 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
12/01/2011 |
6.54
|
33,010 | 6.54 | 6.71 | 6.54 | 0 | 0 | 0 |
11/01/2011 |
6.54
|
2,780 | 6.59 | 6.65 | 6.48 | 0 | 0 | 0 |
10/01/2011 |
6.59
|
18,940 | 6.76 | 6.76 | 6.54 | 0 | 0 | 0 |
07/01/2011 |
6.76
|
12,180 | 6.76 | 6.94 | 6.65 | 0 | 0 | 0 |
06/01/2011 |
6.76
|
25,790 | 6.71 | 6.82 | 6.71 | 0 | 0 | 0 |
05/01/2011 |
6.71
|
42,200 | 6.71 | 6.88 | 6.65 | 0 | 0 | 0 |
04/01/2011 |
6.71
|
21,120 | 6.48 | 6.76 | 6.48 | 0 | 0 | 0 |
31/12/2010 |
6.48
|
6,320 | 6.48 | 6.48 | 6.42 | 0 | 0 | 0 |
30/12/2010 |
6.48
|
29,100 | 6.48 | 6.59 | 6.31 | 0 | 0 | 0 |
29/12/2010 |
6.48
|
31,230 | 6.59 | 6.65 | 6.42 | 0 | 0 | 0 |
28/12/2010 |
6.59
|
36,240 | 6.48 | 6.59 | 6.31 | 0 | 0 | 0 |
27/12/2010 |
6.48
|
55,070 | 6.59 | 6.59 | 6.36 | 0 | 0 | 0 |
24/12/2010 |
6.59
|
14,390 | 6.65 | 6.65 | 6.42 | 0 | 0 | 0 |
23/12/2010 |
6.65
|
2,730 | 6.65 | 6.76 | 6.42 | 0 | 0 | 0 |
22/12/2010 |
6.65
|
26,470 | 6.71 | 6.76 | 6.54 | 12,190 | 0 | 0.1 |
21/12/2010 |
6.71
|
58,950 | 6.42 | 6.71 | 6.31 | 2,000 | 0 | 0.0 |
20/12/2010 |
6.42
|
90,210 | 6.71 | 6.82 | 6.42 | 0 | 0 | 0 |
17/12/2010 |
6.71
|
23,050 | 6.71 | 6.71 | 6.42 | 0 | 0 | 0 |
16/12/2010 |
6.71
|
36,500 | 7.05 | 7.05 | 6.71 | 0 | 0 | 0 |
15/12/2010 |
7.05
|
52,600 | 6.99 | 7.28 | 6.94 | 0 | 0 | 0 |
14/12/2010 |
6.99
|
222,150 | 6.82 | 7.11 | 6.88 | 0 | 0 | 0 |
13/12/2010 |
6.82
|
2,200 | 6.54 | 6.82 | 6.82 | 0 | 0 | 0 |
10/12/2010 |
6.54
|
105,750 | 6.25 | 6.54 | 6.31 | 0 | 0 | 0 |
09/12/2010 |
6.25
|
84,770 | 6.54 | 6.54 | 6.25 | 0 | 0 | 0 |
08/12/2010 |
6.54
|
105,250 | 6.88 | 6.88 | 6.54 | 0 | 0 | 0 |
07/12/2010 |
6.88
|
17,790 | 7.22 | 7.28 | 6.88 | 0 | 0 | 0 |
06/12/2010 |
7.22
|
34,800 | 7.22 | 7.51 | 7.22 | 0 | 0 | 0 |
03/12/2010 |
7.22
|
29,820 | 6.88 | 7.22 | 7.17 | 0 | 0 | 0 |
02/12/2010 |
6.88
|
25,670 | 6.59 | 6.88 | 6.82 | 0 | 0 | 0 |
01/12/2010 |
6.59
|
113,900 | 6.31 | 6.59 | 6.25 | 0 | 0 | 0 |
30/11/2010 |
6.31
|
93,580 | 6.02 | 6.31 | 6.13 | 0 | 0 | 0 |
29/11/2010 |
6.02
|
29,000 | 6.08 | 6.08 | 5.96 | 0 | 0 | 0 |
26/11/2010 |
6.08
|
22,010 | 6.25 | 6.25 | 5.96 | 0 | 0 | 0 |
25/11/2010 |
6.25
|
44,500 | 6.02 | 6.31 | 6.08 | 0 | 0 | 0 |
24/11/2010 |
6.02
|
30,750 | 6.13 | 6.13 | 5.85 | 0 | 0 | 0 |
23/11/2010 |
6.13
|
7,920 | 6.13 | 6.13 | 6.02 | 0 | 0 | 0 |
22/11/2010 |
6.13
|
43,650 | 6.42 | 6.42 | 6.13 | 0 | 0 | 0 |
19/11/2010 |
6.42
|
3,180 | 6.42 | 6.42 | 6.13 | 0 | 0 | 0 |
18/11/2010 |
6.42
|
19,030 | 6.31 | 6.42 | 6.31 | 0 | 0 | 0 |
17/11/2010 |
6.31
|
29,740 | 6.36 | 6.54 | 6.08 | 0 | 0 | 0 |
16/11/2010 |
6.36
|
15,980 | 6.59 | 6.65 | 6.36 | 0 | 0 | 0 |
15/11/2010 |
6.59
|
9,000 | 6.76 | 6.76 | 6.48 | 0 | 0 | 0 |
12/11/2010 |
6.76
|
46,570 | 6.82 | 7.05 | 6.65 | 0 | 0 | 0 |
11/11/2010 |
6.82
|
24,860 | 7.11 | 7.40 | 6.82 | 0 | 0 | 0 |
10/11/2010 |
7.11
|
17,040 | 6.99 | 7.17 | 6.94 | 0 | 0 | 0 |
09/11/2010 |
6.99
|
6,750 | 7.28 | 7.28 | 6.99 | 0 | 0 | 0 |
08/11/2010 |
7.28
|
37,330 | 7.57 | 7.57 | 7.22 | 0 | 0 | 0 |
05/11/2010 |
7.57
|
10,540 | 7.28 | 7.57 | 7.45 | 0 | 0 | 0 |
04/11/2010 |
7.28
|
33,740 | 7.17 | 7.34 | 7.17 | 100 | 0 | 0.0 |
03/11/2010 |
7.17
|
46,990 | 7.51 | 7.51 | 7.17 | 0 | 0 | 0 |
02/11/2010 |
7.51
|
7,800 | 7.74 | 7.74 | 7.51 | 0 | 0 | 0 |
01/11/2010 |
7.74
|
38,460 | 7.91 | 7.91 | 7.57 | 0 | 0 | 0 |
29/10/2010 |
7.91
|
35,260 | 7.74 | 8.03 | 7.80 | 0 | 0 | 0 |
28/10/2010 |
7.74
|
2,720 | 7.62 | 7.74 | 7.62 | 0 | 0 | 0 |
27/10/2010 |
7.62
|
30,300 | 7.97 | 7.97 | 7.62 | 0 | 0 | 0 |
26/10/2010 |
7.97
|
68,810 | 7.85 | 8.03 | 7.68 | 0 | 0 | 0 |
25/10/2010 |
7.85
|
45,460 | 7.80 | 7.85 | 7.57 | 0 | 0 | 0 |
22/10/2010 |
7.80
|
127,930 | 7.80 | 7.80 | 7.45 | 0 | 0 | 0 |
21/10/2010 |
7.80
|
25,350 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
20/10/2010 |
8.20
|
11,060 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
19/10/2010 |
8.60
|
146,020 | 8.60 | 9.11 | 7.45 | 0 | 0 | 0 |