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) |
-0.01 | -0.16% | 57,400 | -200 | -0.0 |
8.82
9.90
9.90
|
2 tháng
(2024-07-22) |
0.97 | 12.02% | 98,700 | -200 | -0.0 |
7.45
9.90
9.90
|
3 tháng
(2024-06-24) |
0.57 | 6.81% | 118,200 | -200 | -0.0 |
7.45
9.90
9.90
|
6 tháng
(2024-03-25) |
0.77 | 9.35% | 150,600 | -200 | -0.0 |
7.45
9.90
9.90
|
12 tháng
(2023-09-26) |
0.38 | 4.38% | 288,700 | -6,300 | -0.1 |
7.45
9.90
9.90
|
24 tháng
(2022-10-03) |
-0.39 | -4.14% | 963,779 | -11,300 | -0.2 |
6.42
12.45
9.90
|
36 tháng
(2021-10-06) |
-2.64 | -22.68% | 1,475,486 | -20,310 | -0.3 |
6.42
14.25
9.90
|
60 tháng
(2019-10-17) |
-2.84 | -24% | 2,354,948 | -24,610 | -0.3 |
6.42
14.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2010 |
6.25
|
31,600 | 5.93 | 6.25 | 5.87 | 0 | 0 | 0 |
13/09/2010 |
5.93
|
6,000 | 6.15 | 6.15 | 5.81 | 0 | 0 | 0 |
10/09/2010 |
6.15
|
24,600 | 6.46 | 6.46 | 6.15 | 0 | 0 | 0 |
09/09/2010 |
6.46
|
79,600 | 6.40 | 6.46 | 6.09 | 0 | 0 | 0 |
08/09/2010 |
6.40
|
97,700 | 5.97 | 6.40 | 5.72 | 0 | 0 | 0 |
07/09/2010 |
5.97
|
11,100 | 6.25 | 6.25 | 5.93 | 0 | 0 | 0 |
06/09/2010 |
6.25
|
2,100 | 6.18 | 6.43 | 6.25 | 0 | 0 | 0 |
01/09/2010 |
6.18
|
2,300 | 6.34 | 6.34 | 6.18 | 0 | 0 | 0 |
31/08/2010 |
6.34
|
45,400 | 6.34 | 6.46 | 6.34 | 0 | 0 | 0 |
30/08/2010 |
6.34
|
189,000 | 5.93 | 6.34 | 5.93 | 0 | 0 | 0 |
27/08/2010 |
5.93
|
1,500 | 5.78 | 5.93 | 5.93 | 0 | 0 | 0 |
26/08/2010 |
5.78
|
8,100 | 5.93 | 5.93 | 5.78 | 0 | 0 | 0 |
25/08/2010 |
5.93
|
37,800 | 6.03 | 6.06 | 5.65 | 0 | 0 | 0 |
24/08/2010 |
6.03
|
76,900 | 6.31 | 6.31 | 5.90 | 0 | 0 | 0 |
23/08/2010 |
6.31
|
26,800 | 6.43 | 6.46 | 6.15 | 0 | 0 | 0 |
20/08/2010 |
6.43
|
87,600 | 6.28 | 6.46 | 6.21 | 0 | 0 | 0 |
19/08/2010 |
6.28
|
47,900 | 6.18 | 6.46 | 6.28 | 0 | 0 | 0 |
18/08/2010 |
6.18
|
45,800 | 6.28 | 6.37 | 6.18 | 0 | 0 | 0 |
17/08/2010 |
6.28
|
10,300 | 6.50 | 6.50 | 6.25 | 0 | 0 | 0 |
16/08/2010 |
6.50
|
100,500 | 6.37 | 6.50 | 6.31 | 0 | 0 | 0 |
13/08/2010 |
6.37
|
16,600 | 6.03 | 6.40 | 6.12 | 0 | 0 | 0 |
12/08/2010 |
6.03
|
60,500 | 6.31 | 6.31 | 5.97 | 0 | 0 | 0 |
11/08/2010 |
6.31
|
23,400 | 6.21 | 6.31 | 6.25 | 0 | 0 | 0 |
10/08/2010 |
6.21
|
68,500 | 6.46 | 6.46 | 6.21 | 0 | 0 | 0 |
09/08/2010 |
6.46
|
36,900 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 |
06/08/2010 |
6.50
|
35,200 | 6.53 | 6.53 | 6.46 | 0 | 0 | 0 |
05/08/2010 |
6.53
|
20,300 | 6.46 | 6.56 | 6.50 | 0 | 0 | 0 |
04/08/2010 |
6.46
|
20,200 | 6.71 | 6.93 | 6.40 | 0 | 0 | 0 |
03/08/2010 |
6.71
|
56,400 | 6.68 | 6.96 | 6.56 | 0 | 0 | 0 |
02/08/2010 |
6.68
|
77,900 | 6.37 | 6.84 | 6.25 | 0 | 0 | 0 |
30/07/2010 |
6.37
|
17,200 | 6.31 | 6.56 | 6.31 | 0 | 0 | 0 |
29/07/2010 |
6.31
|
3,100 | 6.56 | 6.56 | 6.25 | 0 | 0 | 0 |
28/07/2010 |
6.56
|
7,100 | 6.28 | 6.56 | 6.28 | 0 | 0 | 0 |
27/07/2010 |
6.28
|
3,900 | 6.37 | 6.40 | 6.25 | 0 | 0 | 0 |
26/07/2010 |
6.37
|
14,900 | 6.56 | 6.78 | 6.37 | 0 | 0 | 0 |
23/07/2010 |
6.56
|
6,200 | 6.37 | 6.56 | 6.56 | 0 | 0 | 0 |
22/07/2010 |
6.37
|
14,300 | 6.43 | 6.43 | 6.34 | 0 | 0 | 0 |
21/07/2010 |
6.43
|
28,600 | 6.25 | 6.56 | 5.93 | 0 | 0 | 0 |
20/07/2010 |
6.25
|
15,200 | 6.53 | 6.62 | 6.12 | 0 | 0 | 0 |
19/07/2010 |
6.53
|
400 | 6.53 | 6.53 | 6.46 | 0 | 0 | 0 |
16/07/2010 |
6.53
|
1,300 | 6.25 | 6.53 | 6.21 | 0 | 0 | 0 |
15/07/2010 |
6.25
|
8,600 | 6.53 | 6.53 | 6.09 | 0 | 0 | 0 |
14/07/2010 |
6.53
|
12,000 | 6.53 | 6.53 | 6.28 | 0 | 0 | 0 |
13/07/2010 |
6.53
|
6,900 | 6.43 | 6.53 | 6.50 | 0 | 0 | 0 |
12/07/2010 |
6.43
|
16,200 | 6.50 | 6.50 | 6.25 | 0 | 0 | 0 |
09/07/2010 |
6.50
|
12,500 | 6.25 | 6.56 | 6.50 | 0 | 0 | 0 |
08/07/2010 |
6.25
|
4,300 | 6.15 | 6.68 | 6.25 | 0 | 0 | 0 |
07/07/2010 |
6.15
|
7,700 | 6.12 | 6.43 | 6.15 | 0 | 0 | 0 |
06/07/2010 |
6.12
|
200 | 6.50 | 6.50 | 6.12 | 0 | 0 | 0 |
05/07/2010 |
6.50
|
34,300 | 6.09 | 6.50 | 6.25 | 0 | 0 | 0 |
02/07/2010 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
01/07/2010 |
6.09
|
2,900 | 6.34 | 6.34 | 6.03 | 0 | 0 | 0 |
30/06/2010 |
6.34
|
2,000 | 6.37 | 6.37 | 6.34 | 0 | 0 | 0 |
29/06/2010 |
6.37
|
6,700 | 6.40 | 6.50 | 6.28 | 0 | 0 | 0 |
28/06/2010 |
6.40
|
18,800 | 6.25 | 6.40 | 6.25 | 0 | 0 | 0 |
25/06/2010 |
6.25
|
14,500 | 6.12 | 6.40 | 6.15 | 0 | 0 | 0 |
24/06/2010 |
6.12
|
200 | 6.25 | 6.25 | 6.12 | 0 | 0 | 0 |
23/06/2010 |
6.25
|
3,000 | 6.25 | 6.28 | 6.09 | 0 | 0 | 0 |
22/06/2010 |
6.25
|
900 | 6.40 | 6.40 | 6.25 | 0 | 0 | 0 |
21/06/2010 |
6.40
|
3,300 | 6.06 | 6.40 | 6.09 | 0 | 0 | 0 |
18/06/2010 |
6.06
|
0 | 6.21 | 6.06 | 6.06 | 0 | 0 | 0 |
17/06/2010 |
6.21
|
9,100 | 6.25 | 6.62 | 5.93 | 0 | 0 | 0 |
16/06/2010 |
6.25
|
4,800 | 6.34 | 6.59 | 6.21 | 0 | 0 | 0 |
15/06/2010 |
6.34
|
6,700 | 6.18 | 6.34 | 6.25 | 0 | 0 | 0 |
14/06/2010 |
6.18
|
4,600 | 6.34 | 6.34 | 6.12 | 0 | 0 | 0 |
11/06/2010 |
6.34
|
2,300 | 6.09 | 6.34 | 6.09 | 0 | 0 | 0 |
10/06/2010 |
6.09
|
4,500 | 6.03 | 6.34 | 6.09 | 0 | 0 | 0 |
09/06/2010 |
6.03
|
1,500 | 6.31 | 6.31 | 6.03 | 0 | 0 | 0 |
08/06/2010 |
6.31
|
700 | 6.37 | 6.40 | 6.31 | 0 | 0 | 0 |
07/06/2010 |
6.37
|
2,100 | 6.06 | 6.37 | 6.25 | 0 | 0 | 0 |
04/06/2010 |
6.06
|
1,000 | 6.12 | 6.15 | 6.06 | 0 | 0 | 0 |
03/06/2010 |
6.12
|
3,400 | 6.25 | 6.40 | 6.12 | 0 | 1,000 | -0.0 |
02/06/2010 |
6.25
|
800 | 6.09 | 6.25 | 6.09 | 0 | 0 | 0 |
01/06/2010 |
6.09
|
1,600 | 6.25 | 6.25 | 6.09 | 0 | 0 | 0 |
31/05/2010 |
6.25
|
1,000 | 6.40 | 6.40 | 6.25 | 0 | 0 | 0 |
28/05/2010 |
6.40
|
5,600 | 6.00 | 6.40 | 6.21 | 0 | 0 | 0 |
27/05/2010 |
6.00
|
2,000 | 6.18 | 6.18 | 6.00 | 0 | 0 | 0 |
26/05/2010 |
6.18
|
2,700 | 5.78 | 6.21 | 5.93 | 0 | 0 | 0 |
25/05/2010 |
5.78
|
3,000 | 6.00 | 6.00 | 5.78 | 0 | 0 | 0 |
24/05/2010 |
6.00
|
3,500 | 6.00 | 6.00 | 5.65 | 0 | 0 | 0 |
21/05/2010 |
6.00
|
26,900 | 6.71 | 6.71 | 6.00 | 0 | 0 | 0 |
20/05/2010 |
6.71
|
15,700 | 6.71 | 6.71 | 6.31 | 0 | 0 | 0 |
19/05/2010 |
6.71
|
8,200 | 6.87 | 6.87 | 6.71 | 0 | 0 | 0 |
18/05/2010 |
6.87
|
47,000 | 7.03 | 7.28 | 6.87 | 0 | 0 | 0 |
17/05/2010 |
7.03
|
14,600 | 7.03 | 7.28 | 6.50 | 0 | 0 | 0 |
14/05/2010 |
7.03
|
6,800 | 7.03 | 7.18 | 6.87 | 0 | 0 | 0 |
13/05/2010 |
7.03
|
16,400 | 7.06 | 7.12 | 6.84 | 0 | 0 | 0 |
12/05/2010 |
7.06
|
20,900 | 7.43 | 7.56 | 7.06 | 0 | 0 | 0 |
11/05/2010 |
7.43
|
59,100 | 7.09 | 7.59 | 7.18 | 0 | 1,000 | -0.0 |
10/05/2010 |
7.09
|
43,400 | 7.12 | 7.25 | 6.81 | 0 | 0 | 0 |
07/05/2010 |
7.12
|
40,400 | 7.09 | 7.12 | 6.78 | 0 | 2,000 | -0.0 |
06/05/2010 |
7.09
|
97,900 | 6.96 | 7.37 | 6.75 | 0 | 19,100 | -0.4 |
05/05/2010 |
6.96
|
30,500 | 6.93 | 6.96 | 6.56 | 1,000 | 0 | 0.0 |
04/05/2010 |
6.93
|
34,000 | 6.87 | 7.03 | 6.87 | 0 | 0 | 0 |
29/04/2010 |
6.87
|
49,200 | 7.15 | 7.15 | 6.78 | 1,200 | 0 | 0.0 |
28/04/2010 |
7.15
|
54,900 | 6.50 | 7.15 | 6.53 | 0 | 0 | 0 |
27/04/2010 |
6.50
|
8,600 | 6.84 | 6.84 | 6.50 | 3,300 | 0 | 0.1 |
26/04/2010 |
6.84
|
25,100 | 6.84 | 6.87 | 6.46 | 9,800 | 300 | 0.2 |
22/04/2010 |
6.84
|
24,000 | 6.90 | 7.18 | 6.65 | 0 | 0 | 0 |
21/04/2010 |
6.90
|
40,900 | 6.50 | 6.93 | 6.59 | 0 | 0 | 0 |