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) |
-5.80 | -30.85% | 700 | 0 | 0 |
13
20
13
|
2 tháng
(2024-07-22) |
1.10 | 9.24% | 2,400 | 0 | 0 |
11.90
20
13
|
3 tháng
(2024-06-21) |
-4.10 | -23.98% | 24,900 | 0 | 0 |
11.20
20
13
|
6 tháng
(2024-03-25) |
-0.90 | -6.47% | 117,300 | 0 | 0 |
11.20
20
13
|
12 tháng
(2023-09-25) |
-3 | -18.75% | 174,800 | 0 | 0 |
11.20
20
13
|
24 tháng
(2022-09-30) |
-9.80 | -42.98% | 2,026,574 | -239,870 | -5.6 |
11.20
29
13
|
36 tháng
(2021-10-05) |
-2.38 | -15.46% | 2,445,388 | -247,970 | -5.8 |
11.20
29
13
|
60 tháng
(2019-10-16) |
-26.17 | -66.81% | 2,742,497 | -339,870 | -7.4 |
11.20
47
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
5.97
|
100 | 5.85 | 5.97 | 5.97 | 0 | 0 | 0 |
08/02/2011 |
5.85
|
600 | 5.57 | 5.95 | 5.85 | 0 | 0 | 0 |
28/01/2011 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
27/01/2011 |
5.57
|
3,600 | 5.54 | 5.95 | 5.28 | 0 | 0 | 0 |
26/01/2011 |
5.54
|
3,300 | 5.73 | 5.97 | 5.26 | 0 | 0 | 0 |
25/01/2011 |
5.73
|
1,000 | 5.49 | 5.73 | 5.49 | 0 | 0 | 0 |
24/01/2011 |
5.49
|
2,300 | 5.57 | 5.64 | 5.26 | 0 | 0 | 0 |
21/01/2011 |
5.57
|
600 | 5.47 | 5.95 | 5.57 | 0 | 0 | 0 |
20/01/2011 |
5.47
|
2,100 | 5.57 | 5.73 | 5.47 | 0 | 0 | 0 |
19/01/2011 |
5.57
|
1,900 | 5.95 | 5.95 | 5.57 | 0 | 0 | 0 |
18/01/2011 |
5.95
|
2,200 | 5.57 | 5.95 | 5.45 | 0 | 0 | 0 |
17/01/2011 |
5.57
|
700 | 5.85 | 5.85 | 5.57 | 0 | 0 | 0 |
14/01/2011 |
5.85
|
400 | 5.88 | 5.95 | 5.49 | 0 | 0 | 0 |
13/01/2011 |
5.88
|
1,700 | 5.76 | 5.88 | 5.83 | 0 | 0 | 0 |
12/01/2011 |
5.76
|
1,100 | 5.38 | 5.76 | 5.49 | 0 | 0 | 0 |
11/01/2011 |
5.38
|
800 | 5.54 | 5.92 | 5.28 | 0 | 0 | 0 |
10/01/2011 |
5.54
|
1,500 | 5.73 | 5.73 | 5.54 | 0 | 0 | 0 |
07/01/2011 |
5.73
|
1,700 | 5.73 | 6.14 | 5.73 | 0 | 0 | 0 |
06/01/2011 |
5.73
|
1,300 | 5.76 | 5.85 | 5.73 | 0 | 0 | 0 |
05/01/2011 |
5.76
|
2,100 | 6.19 | 6.19 | 5.76 | 0 | 0 | 0 |
04/01/2011 |
6.19
|
2,500 | 6.09 | 6.21 | 6.19 | 0 | 0 | 0 |
31/12/2010 |
6.09
|
2,100 | 6.40 | 6.43 | 6.09 | 0 | 0 | 0 |
30/12/2010 |
6.40
|
5,000 | 6.81 | 6.93 | 6.40 | 0 | 0 | 0 |
29/12/2010 |
6.81
|
1,500 | 6.64 | 6.93 | 6.81 | 0 | 0 | 0 |
28/12/2010 |
6.64
|
13,300 | 6.55 | 7.00 | 6.57 | 0 | 0 | 0 |
27/12/2010 |
6.55
|
39,700 | 6.14 | 6.55 | 6.50 | 0 | 0 | 0 |
24/12/2010 |
6.14
|
48,300 | 6.21 | 6.21 | 6.12 | 0 | 0 | 0 |
23/12/2010 |
6.21
|
47,400 | 5.88 | 6.21 | 5.64 | 0 | 0 | 0 |
22/12/2010 |
5.88
|
48,200 | 5.47 | 5.88 | 5.61 | 0 | 0 | 0 |
21/12/2010 |
5.47
|
1,900 | 5.78 | 6.04 | 5.47 | 0 | 0 | 0 |
20/12/2010 |
5.78
|
1,000 | 5.97 | 6.00 | 5.78 | 0 | 0 | 0 |
17/12/2010 |
5.97
|
12,800 | 5.59 | 5.97 | 5.69 | 0 | 0 | 0 |
16/12/2010 |
5.59
|
1,300 | 5.78 | 5.78 | 5.59 | 0 | 0 | 0 |
15/12/2010 |
5.78
|
13,200 | 5.95 | 6.00 | 5.64 | 400 | 0 | 0.0 |
14/12/2010 |
5.95
|
11,900 | 6.00 | 6.21 | 5.95 | 0 | 0 | 0 |
13/12/2010 |
6.00
|
37,000 | 6.02 | 6.47 | 6.00 | 0 | 0 | 0 |
10/12/2010 |
6.02
|
8,300 | 5.97 | 6.21 | 5.97 | 0 | 0 | 0 |
09/12/2010 |
5.97
|
1,200 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
08/12/2010 |
5.97
|
6,600 | 6.21 | 6.21 | 5.97 | 0 | 0 | 0 |
07/12/2010 |
6.21
|
4,900 | 6.21 | 6.28 | 6.21 | 0 | 0 | 0 |
06/12/2010 |
6.21
|
26,600 | 6.38 | 6.45 | 6.04 | 0 | 0 | 0 |
03/12/2010 |
6.38
|
21,700 | 6.38 | 6.38 | 6.21 | 0 | 0 | 0 |
02/12/2010 |
6.38
|
27,800 | 6.09 | 6.38 | 5.97 | 0 | 0 | 0 |
01/12/2010 |
6.09
|
8,700 | 6.16 | 6.21 | 5.85 | 0 | 0 | 0 |
30/11/2010 |
6.16
|
81,800 | 6.67 | 6.69 | 6.16 | 0 | 0 | 0 |
29/11/2010 |
6.67
|
11,100 | 6.24 | 6.83 | 6.21 | 0 | 0 | 0 |
26/11/2010 |
6.24
|
6,000 | 6.74 | 6.74 | 6.24 | 0 | 0 | 0 |
25/11/2010 |
6.74
|
23,900 | 6.67 | 6.76 | 6.21 | 0 | 0 | 0 |
24/11/2010 |
6.67
|
3,000 | 7.17 | 7.17 | 6.67 | 0 | 0 | 0 |
23/11/2010 |
7.17
|
13,000 | 7.69 | 7.69 | 7.17 | 0 | 0 | 0 |
22/11/2010 |
7.69
|
100 | 7.19 | 7.69 | 7.69 | 0 | 0 | 0 |
19/11/2010 |
7.19
|
100 | 6.28 | 7.19 | 7.19 | 0 | 0 | 0 |
18/11/2010 |
6.28
|
5,000 | 6.67 | 7.05 | 6.28 | 0 | 0 | 0 |
17/11/2010 |
6.67
|
3,000 | 6.21 | 6.67 | 6.67 | 0 | 0 | 0 |
16/11/2010 |
6.21
|
7,500 | 6.45 | 6.62 | 6.09 | 0 | 0 | 0 |
15/11/2010 |
6.45
|
43,000 | 6.57 | 6.57 | 6.21 | 0 | 0 | 0 |
12/11/2010 |
6.57
|
36,700 | 6.93 | 6.93 | 6.57 | 0 | 0 | 0 |
11/11/2010 |
6.93
|
6,500 | 6.93 | 7.05 | 6.93 | 0 | 0 | 0 |
10/11/2010 |
6.93
|
12,800 | 6.81 | 7.17 | 6.90 | 0 | 0 | 0 |
09/11/2010 |
6.81
|
11,000 | 6.83 | 7.29 | 6.81 | 0 | 0 | 0 |
08/11/2010 |
6.83
|
23,700 | 7.29 | 7.29 | 6.81 | 0 | 0 | 0 |
05/11/2010 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
04/11/2010 |
7.29
|
2,000 | 6.93 | 7.29 | 7.29 | 0 | 0 | 0 |
03/11/2010 |
6.93
|
2,000 | 6.76 | 6.93 | 6.93 | 0 | 0 | 0 |
02/11/2010 |
6.76
|
15,000 | 6.93 | 6.93 | 6.76 | 0 | 0 | 0 |
01/11/2010 |
6.93
|
8,300 | 7.05 | 7.48 | 6.93 | 0 | 0 | 0 |
29/10/2010 |
7.05
|
1,100 | 7.05 | 7.05 | 6.50 | 0 | 0 | 0 |
28/10/2010 |
7.05
|
10,900 | 7.26 | 7.26 | 6.88 | 0 | 0 | 0 |
27/10/2010 |
7.26
|
6,100 | 7.12 | 7.26 | 6.69 | 0 | 0 | 0 |
26/10/2010 |
7.12
|
7,700 | 6.67 | 7.12 | 6.81 | 0 | 0 | 0 |
25/10/2010 |
6.67
|
53,600 | 7.31 | 7.31 | 6.47 | 0 | 0 | 0 |
22/10/2010 |
7.31
|
9,700 | 7.00 | 7.31 | 6.50 | 0 | 0 | 0 |
21/10/2010 |
7.00
|
6,500 | 6.98 | 7.02 | 6.71 | 0 | 0 | 0 |
20/10/2010 |
6.98
|
9,200 | 7.36 | 7.36 | 6.93 | 0 | 0 | 0 |
19/10/2010 |
7.36
|
2,300 | 7.24 | 7.36 | 7.33 | 0 | 0 | 0 |
18/10/2010 |
7.24
|
8,500 | 7.43 | 7.93 | 7.19 | 0 | 0 | 0 |
15/10/2010 |
7.43
|
200 | 7.38 | 7.43 | 7.43 | 0 | 0 | 0 |
14/10/2010 |
7.38
|
19,000 | 6.93 | 7.38 | 6.71 | 0 | 0 | 0 |
13/10/2010 |
6.93
|
5,600 | 7.05 | 7.38 | 6.47 | 0 | 0 | 0 |
12/10/2010 |
7.05
|
18,200 | 7.43 | 7.43 | 6.86 | 0 | 0 | 0 |
11/10/2010 |
7.43
|
20,600 | 7.72 | 7.79 | 7.29 | 0 | 0 | 0 |
08/10/2010 |
7.72
|
66,200 | 8.12 | 8.12 | 7.72 | 0 | 0 | 0 |
07/10/2010 |
8.12
|
14,000 | 8.12 | 8.12 | 8.00 | 0 | 0 | 0 |
06/10/2010 |
8.12
|
14,000 | 7.96 | 8.12 | 8.00 | 0 | 0 | 0 |
05/10/2010 |
7.96
|
7,500 | 7.88 | 8.03 | 7.84 | 0 | 0 | 0 |
04/10/2010 |
7.88
|
28,000 | 8.00 | 8.12 | 7.88 | 0 | 0 | 0 |
01/10/2010 |
8.00
|
7,600 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
30/09/2010 |
8.00
|
6,100 | 8.24 | 8.24 | 7.88 | 0 | 0 | 0 |
29/09/2010 |
8.24
|
24,700 | 8.24 | 8.36 | 8.24 | 0 | 0 | 0 |
28/09/2010 |
8.24
|
8,800 | 8.24 | 8.29 | 8.17 | 0 | 0 | 0 |
27/09/2010 |
8.24
|
20,600 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
24/09/2010 |
8.24
|
19,500 | 8.15 | 8.24 | 8.15 | 0 | 0 | 0 |
23/09/2010 |
8.15
|
27,700 | 8.31 | 8.31 | 8.15 | 0 | 0 | 0 |
22/09/2010 |
8.31
|
14,900 | 8.24 | 8.36 | 8.15 | 0 | 0 | 0 |
21/09/2010 |
8.24
|
26,800 | 8.36 | 8.41 | 8.24 | 0 | 0 | 0 |
20/09/2010 |
8.36
|
17,300 | 8.29 | 8.48 | 8.36 | 0 | 0 | 0 |
17/09/2010 |
8.29
|
34,900 | 8.12 | 8.29 | 8.12 | 0 | 0 | 0 |
16/09/2010 |
8.12
|
15,400 | 8.00 | 8.12 | 7.98 | 0 | 0 | 0 |
15/09/2010 |
8.00
|
27,300 | 8.24 | 8.24 | 7.98 | 0 | 0 | 0 |
14/09/2010 |
8.24
|
26,600 | 8.48 | 8.48 | 8.12 | 0 | 0 | 0 |