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) |
-1.84 | -5.98% | 10,700 | 0 | 0 |
28.25
30.84
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,100 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-21) |
-4.29 | -12.89% | 159,700 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,300 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-25) |
11.28 | 63.62% | 1,518,900 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-09-30) |
14.26 | 96.68% | 3,469,900 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-05) |
11.17 | 62.60% | 7,191,600 | -3,623 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-16) |
13.43 | 86.21% | 18,508,750 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/01/2011 |
8.37
|
333,980 | 8.69 | 8.77 | 8.26 | 0 | 0 | 0 |
19/01/2011 |
8.69
|
106,160 | 9.12 | 9.34 | 8.69 | 0 | 0 | 0 |
18/01/2011 |
9.12
|
407,190 | 8.91 | 9.34 | 8.56 | 0 | 1,000 | -0.0 |
17/01/2011 |
8.91
|
421,530 | 9.37 | 9.69 | 8.91 | 19,200 | 0 | 0.7 |
14/01/2011 |
9.37
|
604,890 | 9.02 | 9.45 | 9.18 | 0 | 0 | 0 |
13/01/2011 |
9.02
|
132,230 | 8.61 | 9.02 | 8.67 | 0 | 0 | 0 |
12/01/2011 |
8.61
|
231,740 | 8.21 | 8.61 | 7.83 | 2,000 | 0 | 0.1 |
11/01/2011 |
8.21
|
192,530 | 8.04 | 8.37 | 8.04 | 0 | 0 | 0 |
10/01/2011 |
8.04
|
361,770 | 7.67 | 8.04 | 7.56 | 0 | 0 | 0 |
07/01/2011 |
7.67
|
509,760 | 7.32 | 7.67 | 7.21 | 0 | 20 | -0.0 |
06/01/2011 |
7.32
|
102,360 | 7.10 | 7.32 | 6.99 | 0 | 0 | 0 |
05/01/2011 |
7.10
|
180,820 | 7.42 | 7.50 | 7.10 | 0 | 0 | 0 |
04/01/2011 |
7.42
|
377,910 | 7.07 | 7.42 | 7.29 | 0 | 0 | 0 |
31/12/2010 |
7.07
|
62,060 | 7.07 | 7.15 | 6.88 | 1,000 | 0 | 0.0 |
30/12/2010 |
7.07
|
77,720 | 7.29 | 7.32 | 7.07 | 0 | 0 | 0 |
29/12/2010 |
7.29
|
350,800 | 6.96 | 7.29 | 7.02 | 0 | 0 | 0 |
28/12/2010 |
6.96
|
104,190 | 6.64 | 6.96 | 6.96 | 0 | 0 | 0 |
27/12/2010 |
6.64
|
185,910 | 6.34 | 6.64 | 6.34 | 0 | 0 | 0 |
24/12/2010 |
6.34
|
55,280 | 6.29 | 6.48 | 6.24 | 0 | 0 | 0 |
23/12/2010 |
6.29
|
60,000 | 6.61 | 6.61 | 6.29 | 0 | 0 | 0 |
22/12/2010 |
6.61
|
106,170 | 6.61 | 6.91 | 6.61 | 10,000 | 0 | 0.2 |
21/12/2010 |
6.61
|
103,050 | 6.40 | 6.69 | 6.10 | 16,240 | 0 | 0.4 |
20/12/2010 |
6.40
|
62,680 | 6.72 | 6.91 | 6.40 | 1,000 | 0 | 0.0 |
17/12/2010 |
6.72
|
122,150 | 6.51 | 6.72 | 6.18 | 1,000 | 0 | 0.0 |
16/12/2010 |
6.51
|
62,900 | 6.83 | 6.83 | 6.51 | 1,000 | 0 | 0.0 |
15/12/2010 |
6.83
|
79,520 | 7.18 | 7.23 | 6.83 | 1,000 | 0 | 0.0 |
14/12/2010 |
7.18
|
106,160 | 7.56 | 7.56 | 7.18 | 1,000 | 0 | 0.0 |
13/12/2010 |
7.56
|
194,600 | 7.29 | 7.64 | 7.02 | 1,000 | 0 | 0.0 |
10/12/2010 |
7.29
|
102,950 | 7.10 | 7.29 | 6.88 | 0 | 0 | 0 |
09/12/2010 |
7.10
|
227,710 | 6.88 | 7.21 | 6.56 | 0 | 540 | -0.0 |
08/12/2010 |
6.88
|
213,410 | 7.23 | 7.48 | 6.88 | 0 | 30 | -0.0 |
07/12/2010 |
7.23
|
543,340 | 7.05 | 7.40 | 7.23 | 0 | 1,000 | -0.0 |
06/12/2010 |
7.05
|
89,680 | 6.72 | 7.05 | 7.05 | 0 | 0 | 0 |
03/12/2010 |
6.72
|
4,660 | 6.42 | 6.72 | 6.72 | 0 | 0 | 0 |
02/12/2010 |
6.42
|
3,370 | 6.13 | 6.42 | 6.42 | 0 | 0 | 0 |
01/12/2010 |
6.13
|
162,270 | 5.86 | 6.13 | 6.10 | 1,000 | 0 | 0.0 |
30/11/2010 |
5.86
|
8,100 | 5.59 | 5.86 | 5.86 | 0 | 0 | 0 |
29/11/2010 |
5.59
|
4,470 | 5.34 | 5.59 | 5.59 | 0 | 0 | 0 |
26/11/2010 |
5.34
|
99,230 | 5.10 | 5.34 | 5.34 | 0 | 0 | 0 |
25/11/2010 |
5.10
|
18,250 | 4.86 | 5.10 | 5.10 | 0 | 0 | 0 |
24/11/2010 |
4.86
|
87,520 | 4.64 | 4.86 | 4.64 | 10 | 0 | 0.0 |
23/11/2010 |
4.64
|
120,120 | 4.43 | 4.64 | 4.45 | 10 | 0 | 0.0 |
22/11/2010 |
4.43
|
173,820 | 4.40 | 4.51 | 4.32 | 0 | 0 | 0 |
19/11/2010 |
4.40
|
38,380 | 4.37 | 4.48 | 4.35 | 10 | 0 | 0.0 |
18/11/2010 |
4.37
|
42,140 | 4.18 | 4.37 | 4.32 | 0 | 0 | 0 |
17/11/2010 |
4.18
|
76,560 | 4.40 | 4.48 | 4.18 | 0 | 0 | 0 |
16/11/2010 |
4.40
|
50,020 | 4.62 | 4.62 | 4.40 | 0 | 0 | 0 |
15/11/2010 |
4.62
|
55,960 | 4.83 | 4.99 | 4.62 | 0 | 0 | 0 |
12/11/2010 |
4.83
|
111,820 | 5.07 | 5.07 | 4.83 | 0 | 0 | 0 |
11/11/2010 |
5.07
|
32,910 | 5.32 | 5.32 | 5.07 | 0 | 0 | 0 |
10/11/2010 |
5.32
|
26,450 | 5.32 | 5.43 | 5.24 | 0 | 0 | 0 |
09/11/2010 |
5.32
|
31,040 | 5.45 | 5.45 | 5.32 | 0 | 0 | 0 |
08/11/2010 |
5.45
|
3,000 | 5.59 | 5.67 | 5.45 | 0 | 0 | 0 |
05/11/2010 |
5.59
|
14,710 | 5.40 | 5.64 | 5.43 | 0 | 0 | 0 |
04/11/2010 |
5.40
|
9,920 | 5.40 | 5.53 | 5.32 | 100 | 0 | 0.0 |
03/11/2010 |
5.40
|
34,660 | 5.56 | 5.56 | 5.37 | 0 | 0 | 0 |
02/11/2010 |
5.56
|
37,930 | 5.67 | 5.67 | 5.45 | 0 | 0 | 0 |
01/11/2010 |
5.67
|
13,370 | 5.67 | 5.80 | 5.67 | 0 | 0 | 0 |
29/10/2010 |
5.67
|
62,670 | 5.78 | 5.80 | 5.67 | 0 | 0 | 0 |
28/10/2010 |
5.78
|
29,360 | 5.99 | 5.99 | 5.75 | 0 | 0 | 0 |
27/10/2010 |
5.99
|
33,520 | 6.18 | 6.18 | 5.99 | 3,000 | 0 | 0.1 |
26/10/2010 |
6.18
|
47,660 | 5.91 | 6.18 | 5.94 | 0 | 0 | 0 |
25/10/2010 |
5.91
|
20,460 | 5.75 | 5.97 | 5.51 | 0 | 0 | 0 |
22/10/2010 |
5.75
|
54,640 | 5.97 | 6.02 | 5.67 | 0 | 0 | 0 |
21/10/2010 |
5.97
|
61,750 | 6.24 | 6.40 | 5.94 | 0 | 0 | 0 |
20/10/2010 |
6.24
|
58,700 | 6.56 | 6.61 | 6.24 | 0 | 0 | 0 |
19/10/2010 |
6.56
|
27,160 | 6.88 | 6.88 | 6.56 | 0 | 0 | 0 |
18/10/2010 |
6.88
|
14,870 | 6.94 | 7.02 | 6.88 | 0 | 0 | 0 |
15/10/2010 |
6.94
|
18,460 | 6.99 | 6.99 | 6.88 | 0 | 0 | 0 |
14/10/2010 |
6.99
|
3,530 | 7.13 | 7.18 | 6.94 | 0 | 0 | 0 |
13/10/2010 |
7.13
|
12,330 | 7.05 | 7.13 | 6.78 | 0 | 0 | 0 |
12/10/2010 |
7.05
|
16,170 | 7.21 | 7.21 | 7.02 | 0 | 0 | 0 |
11/10/2010 |
7.21
|
7,950 | 7.15 | 7.21 | 6.91 | 0 | 0 | 0 |
08/10/2010 |
7.15
|
11,500 | 7.23 | 7.29 | 7.02 | 400 | 0 | 0.0 |
07/10/2010 |
7.23
|
53,270 | 7.26 | 7.37 | 7.21 | 0 | 0 | 0 |
06/10/2010 |
7.26
|
28,220 | 7.23 | 7.37 | 7.13 | 0 | 0 | 0 |
05/10/2010 |
7.23
|
42,000 | 7.13 | 7.34 | 6.80 | 0 | 60 | -0.0 |
04/10/2010 |
7.13
|
62,920 | 7.48 | 7.48 | 7.13 | 0 | 30 | -0.0 |
01/10/2010 |
7.48
|
8,080 | 7.61 | 7.80 | 7.48 | 0 | 0 | 0 |
30/09/2010 |
7.61
|
17,210 | 7.53 | 7.61 | 7.45 | 0 | 0 | 0 |
29/09/2010 |
7.53
|
13,870 | 7.72 | 7.83 | 7.53 | 0 | 0 | 0 |
28/09/2010 |
7.72
|
11,490 | 7.64 | 7.86 | 7.64 | 0 | 0 | 0 |
27/09/2010 |
7.64
|
22,940 | 7.64 | 7.91 | 7.56 | 0 | 0 | 0 |
24/09/2010 |
7.64
|
20,930 | 7.56 | 7.67 | 7.34 | 0 | 0 | 0 |
23/09/2010 |
7.56
|
31,270 | 7.77 | 7.77 | 7.48 | 0 | 0 | 0 |
22/09/2010 |
7.77
|
26,240 | 7.83 | 7.83 | 7.61 | 0 | 0 | 0 |
21/09/2010 |
7.83
|
43,640 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 |
20/09/2010 |
7.96
|
22,190 | 7.96 | 8.29 | 7.96 | 0 | 0 | 0 |
17/09/2010 |
7.96
|
66,930 | 7.59 | 7.96 | 7.61 | 0 | 0 | 0 |
16/09/2010 |
7.59
|
14,530 | 7.56 | 7.83 | 7.56 | 0 | 0 | 0 |
15/09/2010 |
7.56
|
34,920 | 7.56 | 7.56 | 7.34 | 0 | 0 | 0 |
14/09/2010 |
7.56
|
59,460 | 7.45 | 7.72 | 7.42 | 0 | 0 | 0 |
13/09/2010 |
7.45
|
107,030 | 7.83 | 8.10 | 7.45 | 0 | 0 | 0 |
10/09/2010 |
7.83
|
60,080 | 8.23 | 8.23 | 7.83 | 0 | 0 | 0 |
09/09/2010 |
8.23
|
68,370 | 8.18 | 8.45 | 8.10 | 1,020 | 0 | 0.0 |
08/09/2010 |
8.18
|
50,770 | 8.26 | 8.26 | 7.88 | 0 | 0 | 0 |
07/09/2010 |
8.26
|
71,870 | 8.64 | 8.64 | 8.21 | 0 | 0 | 0 |
06/09/2010 |
8.64
|
124,000 | 8.23 | 8.64 | 8.23 | 0 | 0 | 0 |
01/09/2010 |
8.23
|
55,020 | 8.21 | 8.23 | 7.86 | 0 | 0 | 0 |
31/08/2010 |
8.21
|
25,420 | 7.94 | 8.29 | 7.91 | 0 | 0 | 0 |