Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.10 | 7.69% | 345,700 | 100 | 0.0 |
1.30
1.60
1.40
|
2 tháng
(2024-07-22) |
-0.10 | -6.67% | 520,200 | 100 | 0.0 |
1.20
1.60
1.40
|
3 tháng
(2024-06-24) |
-0.50 | -26.32% | 990,400 | -6,900 | -0.0 |
1.20
1.90
1.40
|
6 tháng
(2024-03-25) |
-1.50 | -51.72% | 6,941,000 | 52,700 | 0.1 |
1.20
3
1.40
|
12 tháng
(2023-09-26) |
-1.20 | -46.15% | 25,940,200 | 54,901 | 0.1 |
1.20
3.60
1.40
|
24 tháng
(2022-10-03) |
-1.20 | -46.15% | 39,332,404 | 71,401 | 0.1 |
1.20
3.60
1.40
|
36 tháng
(2021-10-06) |
-7.30 | -83.91% | 76,994,015 | 68,201 | 0.2 |
1.20
10.10
1.40
|
60 tháng
(2019-10-17) |
1 | 250% | 165,679,193 | 78,701 | 0.2 |
0.30
10.50
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2011 |
8.50
|
20 | 8.31 | 8.50 | 8.31 | 0 | 0 | 0 |
28/01/2011 |
8.31
|
320 | 8.21 | 8.31 | 8.21 | 300 | 0 | 0.0 |
27/01/2011 |
8.21
|
3,250 | 8.31 | 8.31 | 7.92 | 0 | 0 | 0 |
26/01/2011 |
8.31
|
5,080 | 7.92 | 8.31 | 8.31 | 0 | 0 | 0 |
25/01/2011 |
7.92
|
11,750 | 7.92 | 8.12 | 7.73 | 0 | 0 | 0 |
24/01/2011 |
7.92
|
4,610 | 8.12 | 8.31 | 7.92 | 0 | 0 | 0 |
21/01/2011 |
8.12
|
2,340 | 8.12 | 8.31 | 8.12 | 0 | 0 | 0 |
20/01/2011 |
8.12
|
10,110 | 8.50 | 8.50 | 8.12 | 0 | 0 | 0 |
19/01/2011 |
8.50
|
370 | 8.41 | 8.60 | 8.02 | 0 | 0 | 0 |
18/01/2011 |
8.41
|
210 | 8.21 | 8.41 | 8.31 | 0 | 0 | 0 |
17/01/2011 |
8.21
|
9,650 | 8.50 | 8.60 | 8.21 | 0 | 0 | 0 |
14/01/2011 |
8.50
|
2,420 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
13/01/2011 |
8.50
|
1,110 | 8.21 | 8.50 | 8.21 | 0 | 0 | 0 |
12/01/2011 |
8.21
|
2,060 | 8.50 | 8.70 | 8.12 | 0 | 0 | 0 |
11/01/2011 |
8.50
|
4,120 | 8.21 | 8.60 | 8.21 | 0 | 0 | 0 |
10/01/2011 |
8.21
|
1,320 | 8.41 | 8.50 | 8.21 | 0 | 0 | 0 |
07/01/2011 |
8.41
|
6,240 | 8.60 | 8.70 | 8.31 | 0 | 0 | 0 |
06/01/2011 |
8.60
|
70 | 8.41 | 8.60 | 8.60 | 0 | 0 | 0 |
05/01/2011 |
8.41
|
12,340 | 8.70 | 8.70 | 8.41 | 0 | 0 | 0 |
04/01/2011 |
8.70
|
600 | 8.41 | 8.79 | 8.70 | 100 | 0 | 0.0 |
31/12/2010 |
8.41
|
4,800 | 8.50 | 8.79 | 8.41 | 0 | 0 | 0 |
30/12/2010 |
8.50
|
6,040 | 8.89 | 8.99 | 8.50 | 0 | 0 | 0 |
29/12/2010 |
8.89
|
2,990 | 8.89 | 8.89 | 8.60 | 0 | 0 | 0 |
28/12/2010 |
8.89
|
8,280 | 8.70 | 8.89 | 8.79 | 0 | 0 | 0 |
27/12/2010 |
8.70
|
10,690 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
24/12/2010 |
8.70
|
12,380 | 9.08 | 9.08 | 8.70 | 0 | 0 | 0 |
23/12/2010 |
9.08
|
1,380 | 8.70 | 9.08 | 8.70 | 0 | 0 | 0 |
22/12/2010 |
8.70
|
2,010 | 8.99 | 9.18 | 8.70 | 0 | 0 | 0 |
21/12/2010 |
8.99
|
21,240 | 8.99 | 9.18 | 8.60 | 11,400 | 5,000 | 0.1 |
20/12/2010 |
8.99
|
1,850 | 8.89 | 9.08 | 8.99 | 0 | 0 | 0 |
17/12/2010 |
8.89
|
4,250 | 8.79 | 9.18 | 8.41 | 0 | 0 | 0 |
16/12/2010 |
8.79
|
6,930 | 9.18 | 9.18 | 8.79 | 10 | 0 | 0.0 |
15/12/2010 |
9.18
|
18,180 | 9.18 | 9.47 | 8.89 | 0 | 0 | 0 |
14/12/2010 |
9.18
|
26,000 | 9.66 | 9.66 | 9.18 | 0 | 0 | 0 |
13/12/2010 |
9.66
|
14,940 | 9.47 | 9.86 | 9.37 | 30 | 0 | 0.0 |
10/12/2010 |
9.47
|
13,380 | 9.28 | 9.57 | 9.18 | 0 | 0 | 0 |
09/12/2010 |
9.28
|
5,660 | 9.18 | 9.37 | 8.79 | 0 | 0 | 0 |
08/12/2010 |
9.18
|
9,740 | 9.66 | 9.95 | 9.18 | 0 | 0 | 0 |
07/12/2010 |
9.66
|
13,180 | 10.15 | 10.34 | 9.66 | 0 | 0 | 0 |
06/12/2010 |
10.15
|
35,960 | 9.66 | 10.15 | 9.66 | 0 | 0 | 0 |
03/12/2010 |
9.66
|
35,940 | 9.28 | 9.66 | 9.47 | 0 | 0 | 0 |
02/12/2010 |
9.28
|
20,690 | 9.08 | 9.47 | 9.08 | 0 | 0 | 0 |
01/12/2010 |
9.08
|
14,840 | 8.79 | 9.18 | 8.79 | 0 | 0 | 0 |
30/11/2010 |
8.79
|
13,620 | 8.50 | 8.89 | 8.70 | 0 | 0 | 0 |
29/11/2010 |
8.50
|
19,210 | 8.31 | 8.60 | 8.31 | 0 | 0 | 0 |
26/11/2010 |
8.31
|
22,050 | 8.31 | 8.60 | 8.21 | 0 | 0 | 0 |
25/11/2010 |
8.31
|
19,730 | 7.92 | 8.31 | 7.83 | 0 | 0 | 0 |
24/11/2010 |
7.92
|
11,420 | 8.31 | 8.31 | 7.92 | 0 | 0 | 0 |
23/11/2010 |
8.31
|
13,930 | 8.70 | 8.70 | 8.31 | 0 | 0 | 0 |
22/11/2010 |
8.70
|
8,270 | 8.79 | 8.79 | 8.41 | 0 | 0 | 0 |
19/11/2010 |
8.79
|
9,970 | 9.18 | 9.37 | 8.79 | 0 | 0 | 0 |
18/11/2010 |
9.18
|
4,490 | 9.37 | 9.57 | 9.18 | 0 | 0 | 0 |
17/11/2010 |
9.37
|
1,030 | 9.18 | 9.37 | 9.37 | 0 | 0 | 0 |
16/11/2010 |
9.18
|
20,630 | 9.47 | 9.47 | 9.08 | 0 | 0 | 0 |
15/11/2010 |
9.47
|
4,970 | 9.37 | 9.66 | 8.99 | 0 | 0 | 0 |
12/11/2010 |
9.37
|
29,840 | 9.86 | 9.86 | 9.37 | 0 | 0 | 0 |
11/11/2010 |
9.86
|
7,110 | 9.66 | 9.86 | 9.28 | 0 | 0 | 0 |
10/11/2010 |
9.66
|
1,140 | 9.57 | 9.66 | 9.57 | 0 | 0 | 0 |
09/11/2010 |
9.57
|
16,160 | 10.05 | 10.05 | 9.57 | 0 | 0 | 0 |
08/11/2010 |
10.05
|
28,080 | 10.05 | 10.05 | 9.57 | 0 | 0 | 0 |
05/11/2010 |
10.05
|
2,950 | 9.95 | 10.05 | 9.86 | 0 | 0 | 0 |
04/11/2010 |
9.95
|
1,740 | 10.15 | 10.15 | 9.86 | 0 | 0 | 0 |
03/11/2010 |
10.15
|
19,870 | 10.24 | 10.24 | 9.76 | 0 | 0 | 0 |
02/11/2010 |
10.24
|
3,120 | 10.15 | 10.24 | 9.95 | 0 | 0 | 0 |
01/11/2010 |
10.15
|
2,430 | 10.15 | 10.15 | 9.95 | 0 | 0 | 0 |
29/10/2010 |
10.15
|
2,030 | 10.15 | 10.24 | 9.95 | 0 | 0 | 0 |
28/10/2010 |
10.15
|
14,540 | 10.15 | 10.15 | 9.86 | 0 | 0 | 0 |
27/10/2010 |
10.15
|
2,190 | 10.34 | 10.44 | 9.95 | 0 | 0 | 0 |
26/10/2010 |
10.34
|
19,250 | 10.15 | 10.44 | 9.95 | 0 | 0 | 0 |
25/10/2010 |
10.15
|
1,380 | 9.95 | 10.24 | 9.86 | 0 | 0 | 0 |
22/10/2010 |
9.95
|
2,100 | 10.05 | 10.05 | 9.95 | 0 | 0 | 0 |
21/10/2010 |
10.05
|
10,800 | 9.76 | 10.24 | 9.76 | 0 | 0 | 0 |
20/10/2010 |
9.76
|
16,670 | 10.24 | 10.24 | 9.76 | 0 | 0 | 0 |
19/10/2010 |
10.24
|
13,220 | 10.44 | 10.82 | 10.15 | 0 | 0 | 0 |
18/10/2010 |
10.44
|
610 | 10.53 | 10.92 | 10.44 | 0 | 0 | 0 |
15/10/2010 |
10.53
|
10,840 | 10.92 | 11.02 | 10.53 | 0 | 0 | 0 |
14/10/2010 |
10.92
|
5,600 | 10.73 | 11.11 | 10.63 | 0 | 0 | 0 |
13/10/2010 |
10.73
|
11,410 | 10.53 | 10.73 | 10.53 | 0 | 0 | 0 |
12/10/2010 |
10.53
|
14,760 | 10.63 | 10.63 | 10.53 | 0 | 0 | 0 |
11/10/2010 |
10.63
|
31,250 | 10.92 | 10.92 | 10.44 | 0 | 0 | 0 |
08/10/2010 |
10.92
|
3,720 | 11.21 | 11.21 | 10.92 | 0 | 0 | 0 |
07/10/2010 |
11.21
|
1,470 | 11.31 | 11.60 | 11.11 | 0 | 0 | 0 |
06/10/2010 |
11.31
|
9,710 | 10.82 | 11.31 | 10.82 | 0 | 0 | 0 |
05/10/2010 |
10.82
|
13,900 | 10.82 | 10.92 | 10.34 | 0 | 0 | 0 |
04/10/2010 |
10.82
|
46,680 | 11.31 | 11.69 | 10.82 | 200 | 0 | 0.0 |
01/10/2010 |
11.31
|
10,690 | 11.60 | 11.60 | 11.31 | 0 | 0 | 0 |
30/09/2010 |
11.60
|
8,710 | 11.60 | 11.98 | 11.50 | 100 | 0 | 0.0 |
29/09/2010 |
11.60
|
12,010 | 11.89 | 12.08 | 11.60 | 0 | 0 | 0 |
28/09/2010 |
11.89
|
11,360 | 11.89 | 12.27 | 11.79 | 0 | 0 | 0 |
27/09/2010 |
11.89
|
14,900 | 11.89 | 12.08 | 11.69 | 0 | 0 | 0 |
24/09/2010 |
11.89
|
15,050 | 11.60 | 12.08 | 11.60 | 0 | 0 | 0 |
23/09/2010 |
11.60
|
44,100 | 12.08 | 12.18 | 11.50 | 0 | 0 | 0 |
22/09/2010 |
12.08
|
14,920 | 12.37 | 12.56 | 11.98 | 0 | 0 | 0 |
21/09/2010 |
12.37
|
33,980 | 12.37 | 12.66 | 12.18 | 0 | 0 | 0 |
20/09/2010 |
12.37
|
40,170 | 12.85 | 13.14 | 12.37 | 0 | 0 | 0 |
17/09/2010 |
12.85
|
43,820 | 12.37 | 12.95 | 12.56 | 0 | 0 | 0 |
16/09/2010 |
12.37
|
16,660 | 12.56 | 12.95 | 12.27 | 5,000 | 0 | 0.1 |
15/09/2010 |
12.56
|
6,090 | 12.76 | 13.05 | 12.47 | 0 | 0 | 0 |
14/09/2010 |
12.76
|
63,030 | 12.18 | 12.76 | 12.27 | 0 | 0 | 0 |
13/09/2010 |
12.18
|
48,380 | 12.76 | 12.76 | 12.18 | 0 | 0 | 0 |