Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 85,811 | 0 | 0 |
3.20
4.60
3.40
|
2 tháng
(2024-09-23) |
-1.30 | -27.66% | 93,517 | 0 | 0 |
2.90
4.70
3.40
|
3 tháng
(2024-08-26) |
-2.40 | -41.38% | 102,622 | 0 | 0 |
2.90
5.80
3.40
|
6 tháng
(2024-05-27) |
-0.20 | -5.56% | 206,163 | 0 | 0 |
2.90
6.90
3.40
|
12 tháng
(2023-11-28) |
-0.40 | -10.53% | 382,552 | 0 | 0 |
2.90
6.90
3.40
|
24 tháng
(2022-12-05) |
-1 | -22.73% | 847,162 | 0 | 0 |
2.90
10.30
3.40
|
36 tháng
(2021-12-08) |
-10.50 | -75.54% | 1,056,270 | 0 | 0 |
2.90
15.90
3.40
|
60 tháng
(2019-12-19) |
-4.30 | -55.84% | 1,076,688 | 0 | 0 |
2.90
15.90
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/03/2011 |
5.60
|
10,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
14/03/2011 |
6.24
|
20,100 | 6 | 6.24 | 6 | 0 | 0 | 0 |
11/03/2011 |
6.24
|
7,000 | 6.64 | 6.64 | 6.24 | 0 | 0 | 0 |
10/03/2011 |
6.40
|
600 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
09/03/2011 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
08/03/2011 |
6
|
3,000 | 6.56 | 6.56 | 6 | 0 | 0 | 0 |
07/03/2011 |
6.16
|
12,100 | 6.72 | 6.72 | 6.16 | 0 | 0 | 0 |
04/03/2011 |
6.48
|
1,500 | 6.80 | 6.80 | 6.48 | 0 | 0 | 0 |
03/03/2011 |
6.48
|
4,900 | 7.12 | 7.12 | 6.48 | 0 | 0 | 0 |
02/03/2011 |
6.96
|
2,700 | 7.04 | 7.04 | 6.96 | 0 | 0 | 0 |
01/03/2011 |
7.20
|
800 | 7.44 | 7.44 | 7.20 | 0 | 0 | 0 |
28/02/2011 |
7.28
|
100 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
25/02/2011 |
7.20
|
6,100 | 7.52 | 7.52 | 7.12 | 0 | 0 | 0 |
24/02/2011 |
7.12
|
500 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
23/02/2011 |
7.36
|
4,800 | 7.20 | 7.36 | 7.20 | 0 | 0 | 0 |
22/02/2011 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
21/02/2011 |
7.44
|
700 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
18/02/2011 |
7.28
|
4,500 | 7.52 | 7.52 | 6.88 | 0 | 0 | 0 |
17/02/2011 |
7.28
|
9,600 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
16/02/2011 |
7.76
|
900 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
15/02/2011 |
7.60
|
500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
14/02/2011 |
7.44
|
2,100 | 7.92 | 7.92 | 7.44 | 0 | 0 | 0 |
11/02/2011 |
7.60
|
4,000 | 7.92 | 7.92 | 7.52 | 0 | 0 | 0 |
10/02/2011 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
09/02/2011 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
08/02/2011 |
8
|
1,800 | 8 | 8 | 8 | 0 | 0 | 0 |
28/01/2011 |
7.60
|
2,600 | 8.16 | 8.16 | 7.60 | 0 | 0 | 0 |
27/01/2011 |
7.60
|
2,500 | 8.32 | 8.32 | 7.60 | 0 | 0 | 0 |
26/01/2011 |
8
|
1,500 | 8 | 8 | 8 | 0 | 0 | 0 |
25/01/2011 |
7.92
|
3,200 | 7.20 | 7.92 | 7.20 | 0 | 0 | 0 |
24/01/2011 |
7.52
|
8,000 | 8.08 | 8.08 | 7.52 | 0 | 0 | 0 |
21/01/2011 |
8
|
10,500 | 7.92 | 8 | 7.92 | 0 | 0 | 0 |
20/01/2011 |
8
|
5,300 | 8.16 | 8.16 | 8 | 0 | 0 | 0 |
19/01/2011 |
7.76
|
600 | 8.08 | 8.08 | 7.76 | 0 | 0 | 0 |
18/01/2011 |
8.08
|
500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
17/01/2011 |
7.92
|
12,900 | 8.16 | 8.16 | 7.92 | 0 | 0 | 0 |
14/01/2011 |
7.92
|
1,200 | 7.92 | 7.92 | 7.76 | 0 | 0 | 0 |
13/01/2011 |
7.92
|
700 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
12/01/2011 |
7.28
|
3,400 | 7.76 | 7.76 | 7.28 | 0 | 0 | 0 |
11/01/2011 |
7.68
|
900 | 7.76 | 7.76 | 7.68 | 0 | 0 | 0 |
10/01/2011 |
7.84
|
16,000 | 8 | 8 | 7.52 | 0 | 0 | 0 |
07/01/2011 |
7.92
|
3,400 | 8.16 | 8.16 | 7.92 | 0 | 0 | 0 |
06/01/2011 |
7.92
|
3,200 | 7.76 | 7.92 | 7.76 | 0 | 0 | 0 |
05/01/2011 |
7.68
|
4,600 | 7.60 | 7.92 | 7.60 | 0 | 0 | 0 |
04/01/2011 |
7.76
|
1,200 | 8.24 | 8.24 | 7.76 | 0 | 0 | 0 |
31/12/2010 |
7.92
|
8,200 | 8.08 | 8.08 | 7.76 | 1,500 | 0 | 0.0 |
30/12/2010 |
8
|
10,500 | 8.08 | 8.08 | 7.68 | 0 | 0 | 0 |
29/12/2010 |
8
|
4,200 | 8.16 | 8.16 | 7.60 | 0 | 0 | 0 |
28/12/2010 |
8
|
3,200 | 8.16 | 8.16 | 8 | 0 | 0 | 0 |
27/12/2010 |
8.08
|
5,000 | 8.24 | 8.24 | 7.84 | 0 | 0 | 0 |
24/12/2010 |
7.60
|
4,600 | 8.08 | 8.08 | 7.60 | 0 | 0 | 0 |
23/12/2010 |
7.84
|
17,600 | 8.16 | 8.16 | 7.44 | 0 | 0 | 0 |
22/12/2010 |
7.44
|
2,900 | 7.84 | 7.84 | 7.44 | 0 | 0 | 0 |
21/12/2010 |
7.92
|
18,100 | 8 | 8 | 7.36 | 0 | 0 | 0 |
20/12/2010 |
7.52
|
10,700 | 8.16 | 8.16 | 7.52 | 0 | 0 | 0 |
17/12/2010 |
8
|
12,500 | 8.08 | 8.08 | 7.52 | 0 | 0 | 0 |
16/12/2010 |
7.76
|
29,100 | 7.84 | 7.92 | 7.76 | 0 | 0 | 0 |
15/12/2010 |
8.16
|
61,500 | 8.64 | 8.72 | 8.16 | 0 | 0 | 0 |
14/12/2010 |
8.32
|
72,900 | 8.88 | 8.88 | 8.32 | 0 | 0 | 0 |
13/12/2010 |
8.32
|
12,500 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
10/12/2010 |
7.92
|
33,200 | 7.76 | 7.92 | 7.68 | 0 | 0 | 0 |
09/12/2010 |
7.52
|
21,900 | 7.12 | 7.76 | 7.04 | 0 | 0 | 0 |
08/12/2010 |
7.52
|
29,300 | 7.60 | 7.68 | 7.52 | 0 | 0 | 0 |
07/12/2010 |
8
|
39,000 | 8.56 | 8.56 | 8 | 0 | 0 | 0 |
06/12/2010 |
8.56
|
35,200 | 8.48 | 8.56 | 8.48 | 0 | 0 | 0 |
03/12/2010 |
8
|
72,000 | 7.68 | 8 | 7.68 | 0 | 0 | 0 |
02/12/2010 |
7.60
|
35,800 | 7.44 | 7.76 | 7.12 | 0 | 0 | 0 |
01/12/2010 |
7.20
|
18,900 | 7.68 | 7.68 | 7.20 | 0 | 0 | 0 |
30/11/2010 |
7.60
|
99,800 | 7.52 | 7.60 | 7.36 | 0 | 0 | 0 |
29/11/2010 |
7.20
|
25,300 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
26/11/2010 |
6.88
|
15,100 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
25/11/2010 |
6.96
|
16,600 | 6.56 | 6.96 | 6.48 | 0 | 0 | 0 |
24/11/2010 |
6.80
|
59,400 | 6.80 | 6.96 | 6.80 | 0 | 0 | 0 |
23/11/2010 |
7.12
|
1,700 | 7.60 | 7.60 | 7.12 | 0 | 0 | 0 |
22/11/2010 |
7.12
|
2,800 | 7.52 | 7.52 | 7.12 | 0 | 0 | 0 |
19/11/2010 |
6.88
|
600 | 7.28 | 7.28 | 6.88 | 0 | 0 | 0 |
18/11/2010 |
7.12
|
18,200 | 7.28 | 7.44 | 6.88 | 0 | 0 | 0 |
17/11/2010 |
7.04
|
12,000 | 7.76 | 7.76 | 6.96 | 0 | 0 | 0 |
16/11/2010 |
7.20
|
19,400 | 7.76 | 7.76 | 6.96 | 0 | 0 | 0 |
15/11/2010 |
7.20
|
9,000 | 7.92 | 7.92 | 7.20 | 0 | 0 | 0 |
12/11/2010 |
7.60
|
31,800 | 8.32 | 8.32 | 7.60 | 0 | 0 | 0 |
11/11/2010 |
8.08
|
12,300 | 8.40 | 8.40 | 8.08 | 0 | 0 | 0 |
10/11/2010 |
8.40
|
4,200 | 8.24 | 8.40 | 8.24 | 0 | 0 | 0 |
09/11/2010 |
8.24
|
6,200 | 8.80 | 8.80 | 8.24 | 0 | 0 | 0 |
08/11/2010 |
8.56
|
6,100 | 8.64 | 8.96 | 8.48 | 0 | 0 | 0 |
05/11/2010 |
8.96
|
20,400 | 8.32 | 8.96 | 8.32 | 0 | 0 | 0 |
04/11/2010 |
8.24
|
14,000 | 8.80 | 8.88 | 8.24 | 0 | 0 | 0 |
03/11/2010 |
8.72
|
600 | 8.88 | 8.88 | 8.32 | 0 | 0 | 0 |
02/11/2010 |
8.32
|
16,800 | 8.24 | 9.04 | 8.24 | 0 | 0 | 0 |
01/11/2010 |
8.56
|
6,000 | 9.12 | 9.12 | 8.56 | 0 | 0 | 0 |
29/10/2010 |
8.88
|
8,300 | 9.04 | 9.04 | 8.72 | 0 | 0 | 0 |
28/10/2010 |
9.12
|
800 | 8.80 | 9.12 | 8.80 | 0 | 0 | 0 |
27/10/2010 |
9.12
|
3,500 | 9.60 | 9.60 | 9.12 | 0 | 0 | 0 |
26/10/2010 |
9.12
|
22,900 | 9.04 | 9.12 | 8.96 | 0 | 0 | 0 |
25/10/2010 |
8.72
|
10,000 | 8.56 | 8.80 | 8.40 | 0 | 0 | 0 |
22/10/2010 |
8.56
|
31,500 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
21/10/2010 |
8.72
|
4,600 | 9.04 | 9.04 | 8.64 | 0 | 0 | 0 |
20/10/2010 |
8.56
|
16,300 | 8.64 | 8.72 | 8.56 | 0 | 0 | 0 |
19/10/2010 |
9.12
|
21,200 | 9.28 | 9.28 | 8.96 | 0 | 0 | 0 |
18/10/2010 |
9.68
|
1,400 | 9.60 | 9.68 | 9.52 | 0 | 0 | 0 |