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) |
-0.70 | -6.93% | 47,100 | 900 | 0.0 |
9.10
10.20
9.40
|
2 tháng
(2024-07-22) |
0.10 | 1.08% | 56,700 | 4,200 | 0.0 |
9.10
10.80
9.40
|
3 tháng
(2024-06-21) |
-0.20 | -2.08% | 72,300 | 4,200 | 0.0 |
9.10
10.80
9.40
|
6 tháng
(2024-03-25) |
0.40 | 4.44% | 170,500 | 3,993 | 0.0 |
8.20
11.20
9.40
|
12 tháng
(2023-09-25) |
2.57 | 37.58% | 439,800 | 13,029 | 0.1 |
6.74
11.20
9.40
|
24 tháng
(2022-09-30) |
2.71 | 40.54% | 1,309,394 | -119,471 | -0.8 |
5.02
11.20
9.40
|
36 tháng
(2021-10-05) |
3.35 | 55.37% | 3,458,517 | -77,954 | -0.6 |
5.02
11.20
9.40
|
60 tháng
(2019-10-16) |
5.34 | 131.42% | 5,216,397 | 7,586 | 0.2 |
3.11
11.20
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
7.11
|
71,200 | 7.21 | 7.23 | 7.11 | 0 | 0 | 0 |
09/02/2011 |
7.21
|
128,000 | 6.96 | 7.28 | 7.06 | 0 | 100 | -0.0 |
08/02/2011 |
6.96
|
42,800 | 6.96 | 7.09 | 6.91 | 0 | 0 | 0 |
28/01/2011 |
6.96
|
148,300 | 6.91 | 7.09 | 6.94 | 500 | 100 | 0.0 |
27/01/2011 |
6.91
|
47,600 | 6.89 | 7.01 | 6.91 | 0 | 0 | 0 |
26/01/2011 |
6.89
|
35,700 | 6.86 | 7.09 | 6.84 | 0 | 0 | 0 |
25/01/2011 |
6.86
|
54,400 | 6.96 | 6.96 | 6.81 | 0 | 0 | 0 |
24/01/2011 |
6.96
|
98,400 | 7.11 | 7.31 | 6.84 | 0 | 0 | 0 |
21/01/2011 |
7.11
|
101,800 | 7.09 | 7.36 | 7.11 | 0 | 0 | 0 |
20/01/2011 |
7.09
|
75,100 | 7.14 | 7.36 | 7.09 | 0 | 0 | 0 |
19/01/2011 |
7.14
|
142,100 | 7.14 | 7.38 | 7.09 | 0 | 0 | 0 |
18/01/2011 |
7.14
|
99,500 | 7.36 | 7.46 | 7.09 | 0 | 0 | 0 |
17/01/2011 |
7.36
|
108,700 | 7.28 | 7.61 | 7.31 | 0 | 0 | 0 |
14/01/2011 |
7.28
|
83,000 | 7.31 | 7.41 | 7.11 | 0 | 0 | 0 |
13/01/2011 |
7.31
|
59,800 | 7.26 | 7.38 | 7.21 | 0 | 0 | 0 |
12/01/2011 |
7.26
|
72,500 | 7.01 | 7.26 | 7.06 | 0 | 0 | 0 |
11/01/2011 |
7.01
|
202,000 | 7.26 | 7.26 | 6.94 | 0 | 0 | 0 |
10/01/2011 |
7.26
|
151,100 | 7.63 | 7.63 | 7.26 | 500 | 0 | 0.0 |
07/01/2011 |
7.63
|
115,100 | 7.86 | 7.96 | 7.61 | 0 | 0 | 0 |
06/01/2011 |
7.86
|
55,400 | 7.91 | 7.93 | 7.78 | 0 | 0 | 0 |
05/01/2011 |
7.91
|
106,300 | 7.96 | 8.08 | 7.83 | 0 | 0 | 0 |
04/01/2011 |
7.96
|
92,100 | 7.91 | 8.20 | 7.93 | 0 | 0 | 0 |
31/12/2010 |
7.91
|
252,900 | 7.83 | 8.13 | 7.91 | 0 | 0 | 0 |
30/12/2010 |
7.83
|
112,700 | 8.11 | 8.13 | 7.83 | 0 | 0 | 0 |
29/12/2010 |
8.11
|
65,200 | 8.30 | 8.68 | 7.96 | 0 | 0 | 0 |
28/12/2010 |
8.30
|
270,200 | 7.81 | 8.30 | 7.96 | 0 | 0 | 0 |
27/12/2010 |
7.81
|
100,200 | 7.71 | 7.96 | 7.46 | 0 | 0 | 0 |
24/12/2010 |
7.71
|
167,300 | 7.58 | 7.96 | 7.46 | 0 | 0 | 0 |
23/12/2010 |
7.58
|
270,300 | 7.81 | 7.83 | 7.46 | 0 | 0 | 0 |
22/12/2010 |
7.81
|
184,100 | 7.91 | 8.30 | 7.76 | 0 | 0 | 0 |
21/12/2010 |
7.91
|
327,800 | 8.20 | 8.43 | 7.88 | 0 | 0 | 0 |
20/12/2010 |
8.20
|
263,100 | 8.85 | 8.85 | 8.08 | 0 | 0 | 0 |
17/12/2010 |
8.85
|
454,000 | 8.55 | 8.88 | 8.40 | 0 | 0 | 0 |
16/12/2010 |
8.55
|
226,700 | 8.95 | 8.95 | 8.55 | 0 | 0 | 0 |
15/12/2010 |
8.95
|
311,300 | 9.20 | 9.50 | 8.95 | 0 | 0 | 0 |
14/12/2010 |
9.20
|
557,300 | 9.25 | 9.90 | 8.95 | 0 | 0 | 0 |
13/12/2010 |
9.25
|
94,400 | 8.65 | 9.25 | 9.25 | 0 | 0 | 0 |
10/12/2010 |
8.65
|
294,500 | 8.23 | 8.65 | 8.63 | 0 | 0 | 0 |
09/12/2010 |
8.23
|
342,000 | 7.58 | 8.23 | 7.46 | 0 | 0 | 0 |
08/12/2010 |
7.58
|
503,700 | 7.96 | 8.33 | 7.51 | 0 | 0 | 0 |
07/12/2010 |
7.96
|
712,300 | 8.23 | 8.48 | 7.91 | 0 | 0 | 0 |
06/12/2010 |
8.23
|
349,800 | 8.25 | 8.80 | 7.96 | 0 | 5,000 | -0.2 |
03/12/2010 |
8.25
|
71,900 | 8.03 | 8.25 | 8.20 | 0 | 0 | 0 |
02/12/2010 |
8.03
|
546,000 | 7.41 | 8.03 | 7.09 | 0 | 0 | 0 |
01/12/2010 |
7.41
|
632,600 | 7.14 | 7.63 | 6.79 | 0 | 0 | 0 |
30/11/2010 |
7.14
|
85,000 | 6.86 | 7.14 | 7.09 | 0 | 0 | 0 |
29/11/2010 |
6.86
|
356,000 | 6.41 | 6.86 | 6.09 | 2,000 | 0 | 0.1 |
26/11/2010 |
6.41
|
392,500 | 6.04 | 6.41 | 6.04 | 0 | 0 | 0 |
25/11/2010 |
6.04
|
206,600 | 5.72 | 6.04 | 5.84 | 0 | 0 | 0 |
24/11/2010 |
5.72
|
118,600 | 5.69 | 5.84 | 5.54 | 0 | 0 | 0 |
23/11/2010 |
5.69
|
176,800 | 5.67 | 5.89 | 5.52 | 5,000 | 0 | 0.1 |
22/11/2010 |
5.67
|
122,800 | 5.74 | 5.74 | 5.47 | 0 | 0 | 0 |
19/11/2010 |
5.74
|
221,800 | 5.79 | 6.04 | 5.72 | 0 | 0 | 0 |
18/11/2010 |
5.79
|
259,800 | 5.40 | 5.79 | 5.59 | 0 | 0 | 0 |
17/11/2010 |
5.40
|
128,300 | 5.42 | 5.57 | 5.07 | 0 | 0 | 0 |
16/11/2010 |
5.42
|
257,900 | 5.77 | 5.84 | 5.42 | 100 | 0 | 0.0 |
15/11/2010 |
5.77
|
176,600 | 6.17 | 6.22 | 5.77 | 0 | 0 | 0 |
12/11/2010 |
6.17
|
112,700 | 6.54 | 6.61 | 6.12 | 0 | 0 | 0 |
11/11/2010 |
6.54
|
83,800 | 6.79 | 6.79 | 6.51 | 0 | 0 | 0 |
10/11/2010 |
6.79
|
68,100 | 6.64 | 6.79 | 6.66 | 0 | 0 | 0 |
09/11/2010 |
6.64
|
206,800 | 6.96 | 6.96 | 6.64 | 0 | 0 | 0 |
08/11/2010 |
6.96
|
135,300 | 7.23 | 7.33 | 6.94 | 0 | 0 | 0 |
05/11/2010 |
7.23
|
164,300 | 7.06 | 7.46 | 7.21 | 0 | 0 | 0 |
04/11/2010 |
7.06
|
105,400 | 6.89 | 7.23 | 6.94 | 10,000 | 0 | 0.3 |
03/11/2010 |
6.89
|
152,500 | 7.09 | 7.21 | 6.84 | 0 | 0 | 0 |
02/11/2010 |
7.09
|
188,100 | 7.31 | 7.31 | 7.04 | 0 | 0 | 0 |
01/11/2010 |
7.31
|
93,300 | 7.43 | 7.46 | 7.31 | 0 | 0 | 0 |
29/10/2010 |
7.43
|
54,100 | 7.38 | 7.58 | 7.38 | 0 | 0 | 0 |
28/10/2010 |
7.38
|
34,100 | 7.43 | 7.53 | 7.33 | 0 | 0 | 0 |
27/10/2010 |
7.43
|
172,100 | 7.83 | 7.83 | 7.33 | 0 | 0 | 0 |
26/10/2010 |
7.83
|
186,800 | 7.41 | 7.83 | 7.41 | 0 | 0 | 0 |
25/10/2010 |
7.41
|
120,200 | 7.21 | 7.51 | 7.11 | 100 | 0 | 0.0 |
22/10/2010 |
7.21
|
119,400 | 7.38 | 7.51 | 7.11 | 0 | 0 | 0 |
21/10/2010 |
7.38
|
178,100 | 7.21 | 7.73 | 7.28 | 0 | 0 | 0 |
20/10/2010 |
7.21
|
191,900 | 7.71 | 7.81 | 7.21 | 0 | 0 | 0 |
19/10/2010 |
7.71
|
182,900 | 8.20 | 8.20 | 7.68 | 0 | 0 | 0 |
18/10/2010 |
8.20
|
94,600 | 8.33 | 8.45 | 8.20 | 300 | 0 | 0.0 |
15/10/2010 |
8.33
|
85,300 | 8.35 | 8.35 | 8.20 | 0 | 0 | 0 |
14/10/2010 |
8.35
|
93,300 | 8.40 | 8.63 | 8.35 | 0 | 0 | 0 |
13/10/2010 |
8.40
|
172,700 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
12/10/2010 |
8.20
|
196,900 | 8.43 | 8.45 | 8.15 | 0 | 0 | 0 |
11/10/2010 |
8.43
|
167,000 | 8.43 | 8.58 | 8.23 | 0 | 0 | 0 |
08/10/2010 |
8.43
|
201,600 | 8.63 | 8.83 | 8.40 | 0 | 0 | 0 |
07/10/2010 |
8.63
|
136,000 | 9.15 | 9.17 | 8.63 | 0 | 9,000 | -0.3 |
06/10/2010 |
9.15
|
302,700 | 8.75 | 9.15 | 8.75 | 0 | 0 | 0 |
05/10/2010 |
8.75
|
233,200 | 8.70 | 8.88 | 8.20 | 100 | 0 | 0.0 |
04/10/2010 |
8.70
|
495,900 | 9.22 | 9.22 | 8.70 | 0 | 100 | -0.0 |
01/10/2010 |
9.22
|
290,200 | 9.57 | 9.57 | 9.15 | 2,000 | 0 | 0.1 |
30/09/2010 |
9.57
|
164,400 | 9.65 | 9.72 | 9.35 | 0 | 0 | 0 |
29/09/2010 |
9.65
|
333,800 | 10.17 | 10.17 | 9.57 | 0 | 0 | 0 |
28/09/2010 |
10.17
|
217,400 | 10.07 | 10.44 | 10.09 | 0 | 0 | 0 |
27/09/2010 |
10.07
|
275,100 | 9.95 | 10.24 | 9.95 | 0 | 0 | 0 |
24/09/2010 |
9.95
|
179,700 | 10.14 | 10.44 | 9.85 | 0 | 0 | 0 |
23/09/2010 |
10.14
|
437,600 | 10.34 | 10.37 | 9.70 | 700 | 0 | 0.0 |
22/09/2010 |
10.34
|
263,500 | 10.32 | 10.67 | 10.24 | 0 | 11,500 | -0.5 |
21/09/2010 |
10.32
|
397,500 | 10.57 | 10.82 | 10.19 | 0 | 1,000 | -0.0 |
20/09/2010 |
10.57
|
711,500 | 10.04 | 10.69 | 10.37 | 0 | 0 | 0 |
17/09/2010 |
10.04
|
528,500 | 9.35 | 10.04 | 9.62 | 0 | 0 | 0 |
16/09/2010 |
9.35
|
195,300 | 9.45 | 9.57 | 9.30 | 0 | 0 | 0 |
15/09/2010 |
9.45
|
329,500 | 9.45 | 9.75 | 9.25 | 0 | 500 | -0.0 |