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) |
0.20 | 2.33% | 13,700 | 0 | 0 |
8.60
10
8.80
|
2 tháng
(2024-07-22) |
0 | 0% | 34,000 | 0 | 0 |
8.50
10
8.80
|
3 tháng
(2024-06-21) |
0.40 | 4.76% | 121,000 | 0 | 0 |
8.20
10
8.80
|
6 tháng
(2024-03-25) |
0.50 | 6.02% | 212,300 | -48 | -0.0 |
7.50
10
8.80
|
12 tháng
(2023-09-25) |
-0.60 | -6.38% | 681,500 | -301,264 | -2.5 |
7.50
10
8.80
|
24 tháng
(2022-09-30) |
-3.10 | -26.05% | 2,318,691 | -301,264 | -2.5 |
7.40
11.90
8.80
|
36 tháng
(2021-10-05) |
-3.70 | -29.60% | 7,691,834 | -301,264 | -2.5 |
7.40
25.10
8.80
|
60 tháng
(2019-10-16) |
-2.70 | -23.48% | 16,365,327 | -301,264 | -2.5 |
7.40
25.10
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
9.66
|
900 | 10.06 | 10.06 | 9.66 | 0 | 0 | 0 |
08/02/2011 |
10.06
|
6,600 | 9.86 | 10.11 | 9.86 | 0 | 0 | 0 |
28/01/2011 |
9.86
|
100 | 10.22 | 10.22 | 9.86 | 0 | 0 | 0 |
27/01/2011 |
10.22
|
0 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
26/01/2011 |
10.22
|
0 | 10.56 | 10.22 | 10.22 | 0 | 0 | 0 |
25/01/2011 |
10.56
|
2,000 | 10.33 | 10.56 | 10.11 | 0 | 0 | 0 |
24/01/2011 |
10.33
|
3,200 | 10.13 | 10.56 | 10.33 | 0 | 0 | 0 |
21/01/2011 |
10.13
|
900 | 10.08 | 10.13 | 10.13 | 0 | 0 | 0 |
20/01/2011 |
10.08
|
1,100 | 10.02 | 10.08 | 10.06 | 0 | 0 | 0 |
19/01/2011 |
10.02
|
0 | 10.11 | 10.02 | 10.02 | 0 | 0 | 0 |
18/01/2011 |
10.11
|
4,800 | 9.77 | 10.22 | 9.77 | 0 | 0 | 0 |
17/01/2011 |
9.77
|
1,300 | 9.43 | 9.88 | 9.21 | 0 | 0 | 0 |
14/01/2011 |
9.43
|
100 | 9.10 | 9.43 | 9.43 | 0 | 0 | 0 |
13/01/2011 |
9.10
|
100 | 8.85 | 9.10 | 9.10 | 0 | 0 | 0 |
12/01/2011 |
8.85
|
1,000 | 8.53 | 8.85 | 8.85 | 0 | 0 | 0 |
11/01/2011 |
8.53
|
1,200 | 8.98 | 8.98 | 8.53 | 0 | 0 | 0 |
10/01/2011 |
8.98
|
1,400 | 8.98 | 9.59 | 8.98 | 0 | 0 | 0 |
07/01/2011 |
8.98
|
200 | 9.43 | 9.43 | 8.98 | 0 | 0 | 0 |
06/01/2011 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
05/01/2011 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
04/01/2011 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
31/12/2010 |
9.43
|
6,100 | 9.21 | 9.43 | 9.43 | 0 | 0 | 0 |
30/12/2010 |
9.21
|
18,300 | 9.21 | 10.33 | 9.21 | 0 | 0 | 0 |
29/12/2010 |
9.21
|
3,100 | 9.39 | 9.97 | 8.98 | 1,000 | 0 | 0.0 |
28/12/2010 |
9.39
|
46,200 | 9.21 | 9.93 | 9.39 | 0 | 0 | 0 |
27/12/2010 |
9.21
|
13,700 | 9.21 | 9.66 | 9.21 | 12,600 | 0 | 0.5 |
24/12/2010 |
9.21
|
100 | 8.65 | 9.21 | 9.21 | 0 | 0 | 0 |
23/12/2010 |
8.65
|
100 | 9.21 | 9.21 | 8.65 | 0 | 0 | 0 |
22/12/2010 |
9.21
|
700 | 9.21 | 9.21 | 8.78 | 0 | 0 | 0 |
21/12/2010 |
9.21
|
100 | 8.98 | 9.21 | 9.21 | 0 | 0 | 0 |
20/12/2010 |
8.98
|
1,000 | 9.23 | 9.23 | 8.98 | 0 | 0 | 0 |
17/12/2010 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
16/12/2010 |
9.23
|
200 | 9.86 | 9.86 | 9.23 | 0 | 0 | 0 |
15/12/2010 |
9.86
|
100 | 9.19 | 9.86 | 9.86 | 0 | 0 | 0 |
14/12/2010 |
9.19
|
2,300 | 9.66 | 9.66 | 9.19 | 0 | 0 | 0 |
13/12/2010 |
9.66
|
8,800 | 9.28 | 9.90 | 9.66 | 0 | 0 | 0 |
10/12/2010 |
9.28
|
20,200 | 9.41 | 9.41 | 9.21 | 0 | 0 | 0 |
09/12/2010 |
9.41
|
4,500 | 8.87 | 9.61 | 8.51 | 0 | 0 | 0 |
08/12/2010 |
8.87
|
4,700 | 9.32 | 9.32 | 8.87 | 0 | 0 | 0 |
07/12/2010 |
9.32
|
15,200 | 9.41 | 9.50 | 9.32 | 0 | 0 | 0 |
06/12/2010 |
9.41
|
6,100 | 9.97 | 10.22 | 9.39 | 0 | 0 | 0 |
03/12/2010 |
9.97
|
11,500 | 9.86 | 9.97 | 9.66 | 0 | 0 | 0 |
02/12/2010 |
9.86
|
7,200 | 9.88 | 10.06 | 9.21 | 0 | 0 | 0 |
01/12/2010 |
9.88
|
100 | 9.32 | 9.88 | 9.88 | 0 | 0 | 0 |
30/11/2010 |
9.32
|
5,000 | 9.41 | 9.88 | 9.32 | 0 | 0 | 0 |
29/11/2010 |
9.41
|
2,500 | 8.96 | 9.41 | 8.98 | 0 | 0 | 0 |
26/11/2010 |
8.96
|
0 | 9.03 | 8.96 | 8.96 | 0 | 0 | 0 |
25/11/2010 |
9.03
|
7,300 | 8.42 | 9.03 | 8.76 | 0 | 0 | 0 |
24/11/2010 |
8.42
|
3,400 | 9.01 | 9.01 | 8.42 | 0 | 0 | 0 |
23/11/2010 |
9.01
|
200 | 8.65 | 9.03 | 9.01 | 0 | 0 | 0 |
22/11/2010 |
8.65
|
9,000 | 8.78 | 8.78 | 8.20 | 0 | 0 | 0 |
19/11/2010 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
18/11/2010 |
8.78
|
200 | 8.56 | 8.78 | 8.78 | 0 | 0 | 0 |
17/11/2010 |
8.56
|
4,000 | 8.76 | 8.76 | 8.53 | 0 | 0 | 0 |
16/11/2010 |
8.76
|
6,700 | 9.36 | 9.36 | 8.76 | 0 | 0 | 0 |
15/11/2010 |
9.36
|
200 | 9.21 | 9.36 | 8.76 | 0 | 0 | 0 |
12/11/2010 |
9.21
|
7,000 | 9.32 | 9.32 | 8.67 | 0 | 0 | 0 |
11/11/2010 |
9.32
|
400 | 9.41 | 9.41 | 9.32 | 0 | 0 | 0 |
10/11/2010 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
09/11/2010 |
9.41
|
100 | 9.43 | 9.43 | 9.41 | 0 | 0 | 0 |
08/11/2010 |
9.43
|
6,100 | 9.43 | 9.43 | 9.43 | 5,000 | 0 | 0.2 |
05/11/2010 |
9.43
|
9,000 | 9.21 | 9.43 | 9.39 | 0 | 0 | 0 |
04/11/2010 |
9.21
|
2,100 | 8.89 | 9.21 | 9.21 | 0 | 0 | 0 |
03/11/2010 |
8.89
|
100 | 9.01 | 9.01 | 8.89 | 0 | 0 | 0 |
02/11/2010 |
9.01
|
1,000 | 9.10 | 9.10 | 9.01 | 0 | 0 | 0 |
01/11/2010 |
9.10
|
2,100 | 9.25 | 9.36 | 9.10 | 0 | 0 | 0 |
29/10/2010 |
9.25
|
1,100 | 9.23 | 10.06 | 9.25 | 0 | 0 | 0 |
28/10/2010 |
9.23
|
4,400 | 9.57 | 9.61 | 9.23 | 3,000 | 0 | 0.1 |
27/10/2010 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
26/10/2010 |
9.57
|
2,600 | 9.10 | 9.57 | 9.43 | 0 | 0 | 0 |
25/10/2010 |
9.10
|
6,200 | 8.65 | 9.10 | 8.56 | 100 | 0 | 0.0 |
22/10/2010 |
8.65
|
6,000 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
21/10/2010 |
8.65
|
600 | 8.56 | 8.65 | 8.62 | 100 | 0 | 0.0 |
20/10/2010 |
8.56
|
7,800 | 8.98 | 8.98 | 8.56 | 0 | 0 | 0 |
19/10/2010 |
8.98
|
3,900 | 8.98 | 9.10 | 8.98 | 0 | 0 | 0 |
18/10/2010 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
15/10/2010 |
8.98
|
200 | 9.05 | 9.05 | 8.98 | 0 | 0 | 0 |
14/10/2010 |
9.05
|
1,600 | 9.03 | 9.21 | 9.05 | 0 | 0 | 0 |
13/10/2010 |
9.03
|
100 | 9.10 | 9.10 | 9.03 | 0 | 0 | 0 |
12/10/2010 |
9.10
|
4,000 | 9.30 | 9.30 | 9.03 | 0 | 0 | 0 |
11/10/2010 |
9.30
|
1,100 | 9.63 | 9.63 | 9.28 | 0 | 0 | 0 |
08/10/2010 |
9.63
|
100 | 9.99 | 9.99 | 9.63 | 0 | 0 | 0 |
07/10/2010 |
9.99
|
5,800 | 10.31 | 10.40 | 9.99 | 0 | 0 | 0 |
06/10/2010 |
10.31
|
4,600 | 9.66 | 10.31 | 9.93 | 0 | 0 | 0 |
05/10/2010 |
9.66
|
1,000 | 9.43 | 9.66 | 9.66 | 0 | 0 | 0 |
04/10/2010 |
9.43
|
2,100 | 9.75 | 9.75 | 9.43 | 0 | 0 | 0 |
01/10/2010 |
9.75
|
11,500 | 9.77 | 9.81 | 9.75 | 0 | 0 | 0 |
30/09/2010 |
9.77
|
3,000 | 9.86 | 9.86 | 9.68 | 0 | 0 | 0 |
29/09/2010 |
9.86
|
8,100 | 10.04 | 10.04 | 9.84 | 0 | 0 | 0 |
28/09/2010 |
10.04
|
100 | 10.15 | 10.15 | 10.04 | 0 | 0 | 0 |
27/09/2010 |
10.15
|
0 | 9.93 | 10.15 | 10.15 | 0 | 0 | 0 |
24/09/2010 |
9.93
|
4,500 | 9.90 | 10.33 | 9.90 | 0 | 0 | 0 |
23/09/2010 |
9.90
|
5,000 | 10.35 | 10.35 | 9.77 | 0 | 0 | 0 |
22/09/2010 |
10.35
|
0 | 10.15 | 10.35 | 10.35 | 0 | 0 | 0 |
21/09/2010 |
10.15
|
5,700 | 10.98 | 10.98 | 10.15 | 0 | 0 | 0 |
20/09/2010 |
10.98
|
6,000 | 10.44 | 10.98 | 10.78 | 0 | 0 | 0 |
17/09/2010 |
10.44
|
5,500 | 9.90 | 10.51 | 10.11 | 0 | 0 | 0 |
16/09/2010 |
9.90
|
300 | 10.42 | 10.42 | 9.88 | 0 | 0 | 0 |
15/09/2010 |
10.42
|
2,800 | 10.42 | 10.78 | 10.42 | 0 | 0 | 0 |
14/09/2010 |
10.42
|
400 | 9.88 | 10.42 | 10.42 | 0 | 0 | 0 |