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) |
0.10 | 1.05% | 5,000 | 0 | 0 |
9.50
9.60
9.60
|
2 tháng
(2024-07-22) |
-0.29 | -2.91% | 7,100 | -500 | -0.0 |
9.02
10.28
9.60
|
3 tháng
(2024-06-21) |
0 | 0.03% | 23,700 | -9,100 | -0.1 |
9.02
10.47
9.60
|
6 tháng
(2024-03-25) |
1.75 | 22.26% | 34,800 | -11,500 | -0.1 |
7.08
10.47
9.60
|
12 tháng
(2023-09-25) |
-0.73 | -7.05% | 92,500 | -12,200 | -0.1 |
7.08
12.12
9.60
|
24 tháng
(2022-09-30) |
0.55 | 6.09% | 185,703 | -17,200 | -0.2 |
7.08
12.12
9.60
|
36 tháng
(2021-10-05) |
-1.67 | -14.85% | 434,103 | -41,800 | -0.4 |
7.08
12.65
9.60
|
60 tháng
(2019-10-16) |
0.16 | 1.70% | 606,068 | -89,900 | -1.0 |
7.08
14.36
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
4.79
|
1,000 | 5.15 | 5.15 | 4.79 | 0 | 0 | 0 |
08/02/2011 |
5.15
|
100 | 5.08 | 5.15 | 5.15 | 0 | 0 | 0 |
28/01/2011 |
5.08
|
500 | 4.79 | 5.08 | 5.08 | 0 | 0 | 0 |
27/01/2011 |
4.79
|
1,000 | 4.95 | 4.95 | 4.79 | 0 | 0 | 0 |
26/01/2011 |
4.95
|
100 | 4.83 | 4.95 | 4.95 | 0 | 0 | 0 |
25/01/2011 |
4.83
|
1,000 | 4.95 | 4.95 | 4.83 | 0 | 0 | 0 |
24/01/2011 |
4.95
|
0 | 4.89 | 4.95 | 4.95 | 0 | 0 | 0 |
21/01/2011 |
4.89
|
20,600 | 5.24 | 5.28 | 4.89 | 0 | 0 | 0 |
20/01/2011 |
5.24
|
100 | 5.08 | 5.24 | 5.24 | 0 | 0 | 0 |
19/01/2011 |
5.08
|
700 | 4.76 | 5.08 | 5.08 | 0 | 0 | 0 |
18/01/2011 |
4.76
|
400 | 5.12 | 5.12 | 4.76 | 0 | 0 | 0 |
17/01/2011 |
5.12
|
1,600 | 5.15 | 5.15 | 4.76 | 0 | 0 | 0 |
14/01/2011 |
5.15
|
3,500 | 4.99 | 5.15 | 4.83 | 0 | 0 | 0 |
13/01/2011 |
4.99
|
4,600 | 5.21 | 5.21 | 4.86 | 0 | 0 | 0 |
12/01/2011 |
5.21
|
3,100 | 4.92 | 5.21 | 5.21 | 0 | 0 | 0 |
11/01/2011 |
4.92
|
100 | 5.28 | 5.28 | 4.92 | 0 | 0 | 0 |
10/01/2011 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
07/01/2011 |
5.28
|
8,100 | 4.99 | 5.31 | 5.28 | 0 | 0 | 0 |
06/01/2011 |
4.99
|
1,000 | 4.95 | 4.99 | 4.99 | 0 | 0 | 0 |
05/01/2011 |
4.95
|
4,200 | 5.31 | 5.31 | 4.95 | 0 | 0 | 0 |
04/01/2011 |
5.31
|
1,400 | 5.86 | 5.86 | 5.31 | 0 | 0 | 0 |
31/12/2010 |
5.86
|
19,800 | 5.47 | 5.98 | 5.31 | 0 | 0 | 0 |
30/12/2010 |
5.47
|
7,700 | 5.47 | 5.98 | 5.47 | 0 | 0 | 0 |
29/12/2010 |
5.47
|
5,500 | 5.40 | 5.86 | 5.47 | 0 | 0 | 0 |
28/12/2010 |
5.40
|
5,100 | 5.31 | 5.79 | 5.34 | 0 | 0 | 0 |
27/12/2010 |
5.31
|
4,200 | 5.69 | 6.05 | 5.31 | 0 | 0 | 0 |
24/12/2010 |
5.69
|
2,000 | 4.86 | 5.69 | 5.50 | 0 | 0 | 0 |
23/12/2010 |
4.86
|
1,300 | 5.18 | 5.50 | 4.86 | 0 | 0 | 0 |
22/12/2010 |
5.18
|
1,000 | 4.86 | 5.18 | 5.15 | 0 | 0 | 0 |
21/12/2010 |
4.86
|
3,100 | 5.15 | 5.15 | 4.86 | 0 | 0 | 0 |
20/12/2010 |
5.15
|
12,300 | 5.47 | 5.47 | 5.15 | 0 | 0 | 0 |
17/12/2010 |
5.47
|
300 | 5.37 | 5.47 | 5.47 | 0 | 0 | 0 |
16/12/2010 |
5.37
|
800 | 5.76 | 5.76 | 5.37 | 0 | 0 | 0 |
15/12/2010 |
5.76
|
0 | 5.73 | 5.76 | 5.76 | 0 | 0 | 0 |
14/12/2010 |
5.73
|
900 | 5.79 | 5.86 | 5.73 | 0 | 0 | 0 |
13/12/2010 |
5.79
|
11,400 | 5.50 | 5.79 | 5.66 | 0 | 0 | 0 |
10/12/2010 |
5.50
|
6,500 | 5.15 | 5.50 | 5.40 | 0 | 0 | 0 |
09/12/2010 |
5.15
|
3,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
08/12/2010 |
5.15
|
8,900 | 5.40 | 5.47 | 5.15 | 0 | 0 | 0 |
07/12/2010 |
5.40
|
36,200 | 5.53 | 5.79 | 5.40 | 0 | 0 | 0 |
06/12/2010 |
5.53
|
25,300 | 5.57 | 5.76 | 5.47 | 0 | 0 | 0 |
03/12/2010 |
5.57
|
24,400 | 5.47 | 5.57 | 5.28 | 0 | 0 | 0 |
02/12/2010 |
5.47
|
11,900 | 5.15 | 5.47 | 4.92 | 0 | 0 | 0 |
01/12/2010 |
5.15
|
17,300 | 5.02 | 5.34 | 5.15 | 0 | 0 | 0 |
30/11/2010 |
5.02
|
27,900 | 4.86 | 5.02 | 5.02 | 0 | 0 | 0 |
29/11/2010 |
4.86
|
19,300 | 4.57 | 4.86 | 4.57 | 0 | 0 | 0 |
26/11/2010 |
4.57
|
800 | 4.50 | 4.57 | 4.57 | 0 | 0 | 0 |
25/11/2010 |
4.50
|
14,000 | 4.44 | 4.63 | 4.38 | 0 | 0 | 0 |
24/11/2010 |
4.44
|
3,000 | 4.41 | 4.44 | 4.41 | 0 | 0 | 0 |
23/11/2010 |
4.41
|
5,400 | 4.34 | 4.47 | 4.21 | 0 | 0 | 0 |
22/11/2010 |
4.34
|
3,000 | 4.47 | 4.47 | 4.34 | 0 | 0 | 0 |
19/11/2010 |
4.47
|
9,000 | 4.54 | 4.86 | 4.41 | 0 | 0 | 0 |
18/11/2010 |
4.54
|
3,600 | 4.50 | 4.63 | 4.54 | 0 | 0 | 0 |
17/11/2010 |
4.50
|
13,000 | 4.54 | 4.54 | 4.28 | 0 | 0 | 0 |
16/11/2010 |
4.54
|
12,800 | 4.66 | 4.66 | 4.50 | 0 | 0 | 0 |
15/11/2010 |
4.66
|
9,500 | 4.66 | 5.05 | 4.60 | 0 | 0 | 0 |
12/11/2010 |
4.66
|
15,600 | 4.66 | 5.15 | 4.63 | 0 | 0 | 0 |
11/11/2010 |
4.66
|
4,500 | 4.73 | 5.02 | 4.66 | 0 | 0 | 0 |
10/11/2010 |
4.73
|
2,600 | 4.73 | 4.76 | 4.73 | 0 | 0 | 0 |
09/11/2010 |
4.73
|
19,000 | 5.05 | 5.05 | 4.73 | 0 | 0 | 0 |
08/11/2010 |
5.05
|
9,100 | 5.47 | 5.47 | 5.05 | 0 | 0 | 0 |
05/11/2010 |
5.47
|
18,100 | 5.15 | 5.47 | 5.31 | 0 | 0 | 0 |
04/11/2010 |
5.15
|
4,700 | 5.24 | 5.37 | 5.15 | 0 | 0 | 0 |
03/11/2010 |
5.24
|
16,100 | 5.47 | 5.47 | 5.15 | 0 | 0 | 0 |
02/11/2010 |
5.47
|
5,000 | 5.24 | 5.47 | 5.47 | 0 | 0 | 0 |
01/11/2010 |
5.24
|
7,100 | 5.47 | 5.47 | 5.24 | 0 | 0 | 0 |
29/10/2010 |
5.47
|
800 | 5.53 | 5.53 | 5.47 | 0 | 0 | 0 |
28/10/2010 |
5.53
|
15,000 | 5.92 | 5.92 | 5.53 | 0 | 0 | 0 |
27/10/2010 |
5.92
|
0 | 5.95 | 5.92 | 5.92 | 0 | 0 | 0 |
26/10/2010 |
5.95
|
14,800 | 5.63 | 5.95 | 5.82 | 0 | 0 | 0 |
25/10/2010 |
5.63
|
2,000 | 5.40 | 5.63 | 5.37 | 0 | 0 | 0 |
22/10/2010 |
5.40
|
4,800 | 5.53 | 5.79 | 5.40 | 0 | 0 | 0 |
21/10/2010 |
5.53
|
13,900 | 5.50 | 5.66 | 5.47 | 0 | 0 | 0 |
20/10/2010 |
5.50
|
5,300 | 5.73 | 5.73 | 5.50 | 0 | 0 | 0 |
19/10/2010 |
5.73
|
8,100 | 6.11 | 6.11 | 5.73 | 0 | 0 | 0 |
18/10/2010 |
6.11
|
0 | 6.02 | 6.11 | 6.11 | 0 | 0 | 0 |
15/10/2010 |
6.02
|
3,100 | 6.02 | 6.27 | 6.02 | 0 | 0 | 0 |
14/10/2010 |
6.02
|
4,000 | 5.86 | 6.11 | 6.02 | 0 | 0 | 0 |
13/10/2010 |
5.86
|
7,100 | 5.86 | 5.98 | 5.63 | 0 | 0 | 0 |
12/10/2010 |
5.86
|
4,100 | 5.89 | 5.89 | 5.73 | 0 | 0 | 0 |
11/10/2010 |
5.89
|
3,000 | 6.11 | 6.11 | 5.79 | 0 | 0 | 0 |
08/10/2010 |
6.11
|
1,600 | 6.21 | 6.43 | 6.11 | 0 | 0 | 0 |
07/10/2010 |
6.21
|
24,300 | 6.34 | 6.43 | 6.21 | 0 | 0 | 0 |
06/10/2010 |
6.34
|
34,800 | 6.27 | 6.34 | 5.98 | 0 | 0 | 0 |
05/10/2010 |
6.27
|
4,000 | 6.11 | 6.27 | 5.95 | 0 | 0 | 0 |
04/10/2010 |
6.11
|
32,200 | 6.53 | 6.53 | 6.11 | 0 | 0 | 0 |
01/10/2010 |
6.53
|
5,300 | 6.76 | 6.98 | 6.53 | 0 | 0 | 0 |
30/09/2010 |
6.76
|
5,300 | 6.69 | 6.76 | 6.50 | 0 | 0 | 0 |
29/09/2010 |
6.69
|
23,400 | 7.05 | 7.05 | 6.69 | 0 | 0 | 0 |
28/09/2010 |
7.05
|
26,100 | 6.76 | 7.11 | 6.92 | 0 | 0 | 0 |
27/09/2010 |
6.76
|
8,700 | 6.72 | 6.76 | 6.66 | 0 | 0 | 0 |
24/09/2010 |
6.72
|
20,200 | 6.76 | 6.79 | 6.69 | 0 | 0 | 0 |
23/09/2010 |
6.76
|
32,800 | 7.08 | 7.08 | 6.53 | 0 | 0 | 0 |
22/09/2010 |
7.08
|
12,300 | 6.92 | 7.08 | 6.92 | 0 | 0 | 0 |
21/09/2010 |
6.92
|
33,400 | 6.92 | 7.37 | 6.85 | 0 | 0 | 0 |
20/09/2010 |
6.92
|
23,900 | 7.14 | 7.46 | 6.92 | 0 | 0 | 0 |
17/09/2010 |
7.14
|
44,100 | 6.76 | 7.14 | 6.76 | 0 | 0 | 0 |
16/09/2010 |
6.76
|
13,100 | 6.47 | 6.95 | 6.53 | 0 | 0 | 0 |
15/09/2010 |
6.47
|
11,100 | 6.92 | 7.01 | 6.43 | 0 | 0 | 0 |
14/09/2010 |
6.92
|
23,700 | 6.47 | 6.92 | 6.43 | 0 | 0 | 0 |