Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
1 | 27.78% | 43,800 | 0 | 0 |
2.90
4.60
4.60
|
2 tháng
(2024-09-13) |
-0.30 | -6.12% | 52,500 | 0 | 0 |
2.90
4.90
4.60
|
3 tháng
(2024-08-14) |
-2 | -30.30% | 91,500 | 0 | 0 |
2.90
6.90
4.60
|
6 tháng
(2024-05-16) |
1.30 | 39.39% | 164,000 | 0 | 0 |
2.90
6.90
4.60
|
12 tháng
(2023-11-20) |
1.70 | 58.62% | 347,489 | 0 | 0 |
2.90
6.90
4.60
|
24 tháng
(2022-11-23) |
-2.40 | -34.29% | 805,399 | 0 | 0 |
2.90
10.30
4.60
|
36 tháng
(2021-11-29) |
-0.90 | -16.36% | 1,026,407 | 0 | 0 |
2.90
15.90
4.60
|
60 tháng
(2019-12-09) |
-3.10 | -40.26% | 1,032,525 | 0 | 0 |
2.90
15.90
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
15/10/2010 |
9.76
|
5,700 | 9.60 | 9.76 | 9.52 | 0 | 0 | 0 |
14/10/2010 |
9.84
|
9,500 | 10.48 | 10.48 | 9.84 | 0 | 0 | 0 |
13/10/2010 |
9.84
|
15,500 | 9.60 | 9.92 | 9.60 | 0 | 0 | 0 |
12/10/2010 |
9.60
|
34,100 | 10.32 | 10.32 | 9.60 | 0 | 0 | 0 |
11/10/2010 |
10
|
8,500 | 10 | 10.24 | 9.76 | 0 | 0 | 0 |
08/10/2010 |
10.32
|
8,700 | 10.08 | 10.64 | 10 | 0 | 0 | 0 |
07/10/2010 |
10.40
|
31,900 | 11.36 | 11.36 | 10.32 | 0 | 0 | 0 |
06/10/2010 |
11.04
|
10,200 | 10.88 | 11.04 | 10.56 | 0 | 0 | 0 |