Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.30 | -3.53% | 15,000 | 0 | 0 |
7.10
10
7.10
|
2 tháng
(2024-07-22) |
-0.30 | -3.53% | 16,000 | 0 | 0 |
7.10
10.90
7.10
|
3 tháng
(2024-06-20) |
1.40 | 20.59% | 24,800 | 0 | 0 |
6.80
10.90
7.10
|
6 tháng
(2024-03-22) |
-1.50 | -15.46% | 107,867 | 500 | 0.0 |
5.90
10.90
7.10
|
12 tháng
(2023-09-25) |
2.50 | 43.86% | 111,391 | 500 | 0.0 |
5.70
10.90
7.10
|
24 tháng
(2022-09-29) |
0.70 | 9.33% | 222,400 | 1,900 | 0.0 |
3.70
10.90
7.10
|
36 tháng
(2021-10-04) |
4 | 95.24% | 342,253 | 1,900 | 0.0 |
3.70
10.90
7.10
|
60 tháng
(2019-10-15) |
4.10 | 100% | 532,823 | -7,500 | -0.0 |
3.20
10.90
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
7.92
|
3,300 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
10/09/2010 |
7.31
|
7,000 | 7.92 | 7.92 | 7.31 | 0 | 0 | 0 |
09/09/2010 |
7.72
|
9,100 | 7.88 | 7.88 | 7.72 | 0 | 0 | 0 |
08/09/2010 |
7.44
|
3,500 | 7.39 | 7.48 | 7.39 | 0 | 0 | 0 |
07/09/2010 |
7.68
|
5,100 | 8.45 | 8.45 | 7.68 | 0 | 0 | 0 |
06/09/2010 |
8.25
|
15,200 | 8.29 | 8.37 | 8.13 | 0 | 0 | 0 |
01/09/2010 |
8.17
|
18,400 | 7.92 | 8.17 | 7.72 | 0 | 0 | 0 |
31/08/2010 |
8.41
|
1,400 | 8.53 | 8.53 | 7.80 | 0 | 0 | 0 |
30/08/2010 |
8.13
|
9,900 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 |
27/08/2010 |
7.35
|
7,000 | 7.76 | 7.76 | 7.35 | 0 | 0 | 0 |
26/08/2010 |
7.76
|
5,200 | 8.04 | 8.04 | 7.72 | 0 | 0 | 0 |
25/08/2010 |
7.68
|
23,100 | 8.78 | 8.78 | 7.68 | 0 | 0 | 0 |
24/08/2010 |
8.17
|
16,600 | 8.90 | 8.90 | 8.13 | 0 | 0 | 0 |
23/08/2010 |
8.29
|
7,100 | 9.02 | 9.02 | 8.29 | 0 | 0 | 0 |
20/08/2010 |
8.41
|
11,800 | 8.94 | 8.94 | 8.37 | 0 | 0 | 0 |
19/08/2010 |
8.33
|
25,600 | 8.49 | 8.49 | 8.29 | 0 | 0 | 0 |
18/08/2010 |
8.53
|
17,800 | 8.53 | 8.53 | 8.33 | 0 | 0 | 0 |
17/08/2010 |
8.74
|
8,400 | 9.55 | 9.55 | 8.69 | 0 | 0 | 0 |
16/08/2010 |
9.14
|
34,500 | 8.94 | 9.22 | 8.94 | 0 | 0 | 0 |
13/08/2010 |
8.74
|
5,000 | 8.37 | 8.94 | 8.37 | 0 | 0 | 0 |
12/08/2010 |
8.33
|
21,100 | 8.57 | 8.57 | 8.25 | 0 | 0 | 0 |
11/08/2010 |
8.94
|
5,500 | 9.22 | 9.22 | 8.74 | 0 | 0 | 0 |
10/08/2010 |
9.02
|
14,400 | 8.98 | 9.02 | 8.49 | 0 | 0 | 0 |
09/08/2010 |
9.14
|
26,700 | 8.94 | 9.30 | 8.90 | 0 | 0 | 0 |
06/08/2010 |
8.90
|
20,200 | 8.94 | 8.94 | 8.74 | 0 | 0 | 0 |
05/08/2010 |
8.82
|
16,900 | 9.43 | 9.43 | 8.82 | 0 | 0 | 0 |
04/08/2010 |
8.78
|
17,400 | 8.98 | 8.98 | 8.74 | 0 | 0 | 0 |
03/08/2010 |
9.06
|
11,800 | 9.26 | 9.26 | 9.06 | 0 | 0 | 0 |
02/08/2010 |
9.79
|
36,700 | 9.26 | 9.79 | 9.26 | 0 | 0 | 0 |
30/07/2010 |
9.26
|
10,600 | 9.10 | 9.26 | 9.02 | 0 | 0 | 0 |
29/07/2010 |
9.14
|
11,000 | 8.74 | 9.14 | 8.74 | 0 | 0 | 0 |
28/07/2010 |
8.86
|
35,600 | 9.14 | 9.34 | 8.82 | 0 | 0 | 0 |
27/07/2010 |
9.14
|
9,500 | 9.95 | 9.95 | 9.10 | 0 | 0 | 0 |
26/07/2010 |
9.75
|
33,300 | 9.91 | 9.91 | 9.75 | 0 | 0 | 0 |
23/07/2010 |
10.00
|
50,200 | 10.56 | 10.97 | 10.00 | 0 | 0 | 0 |
22/07/2010 |
10.36
|
34,900 | 11.13 | 11.13 | 9.95 | 0 | 0 | 0 |
21/07/2010 |
10.44
|
96,000 | 10.44 | 10.44 | 10.28 | 0 | 0 | 0 |
20/07/2010 |
9.79
|
78,600 | 9.75 | 9.79 | 9.63 | 0 | 0 | 0 |
19/07/2010 |
9.39
|
50,000 | 9.06 | 9.39 | 8.82 | 0 | 0 | 0 |
16/07/2010 |
8.82
|
13,700 | 8.74 | 8.86 | 8.65 | 0 | 0 | 0 |
15/07/2010 |
8.82
|
7,100 | 8.74 | 8.86 | 8.61 | 0 | 0 | 0 |
14/07/2010 |
8.78
|
6,800 | 9.22 | 9.22 | 8.78 | 0 | 0 | 0 |
13/07/2010 |
9.02
|
4,100 | 8.98 | 9.02 | 8.94 | 0 | 0 | 0 |
12/07/2010 |
8.74
|
2,800 | 8.53 | 8.74 | 8.53 | 0 | 0 | 0 |
09/07/2010 |
8.74
|
15,100 | 8.61 | 8.74 | 8.53 | 8,000 | 0 | 0.2 |
08/07/2010 |
8.49
|
10,600 | 8.65 | 8.65 | 8.49 | 0 | 0 | 0 |
07/07/2010 |
8.29
|
5,200 | 8.57 | 8.57 | 8.29 | 0 | 0 | 0 |
06/07/2010 |
8.53
|
6,500 | 9.14 | 9.14 | 8.53 | 0 | 0 | 0 |
05/07/2010 |
9.02
|
11,700 | 8.98 | 9.02 | 8.57 | 0 | 0 | 0 |
02/07/2010 |
9.02
|
3,900 | 8.69 | 9.02 | 8.69 | 0 | 0 | 0 |
01/07/2010 |
8.74
|
5,100 | 8.86 | 8.86 | 8.37 | 0 | 0 | 0 |
30/06/2010 |
8.69
|
5,500 | 8.94 | 8.94 | 8.57 | 0 | 0 | 0 |
29/06/2010 |
9.14
|
7,600 | 9.43 | 9.43 | 9.14 | 0 | 0 | 0 |
28/06/2010 |
9.10
|
14,800 | 9.51 | 9.51 | 8.53 | 0 | 0 | 0 |
25/06/2010 |
9.02
|
4,200 | 9.14 | 9.14 | 9.02 | 0 | 0 | 0 |
24/06/2010 |
9.14
|
11,300 | 9.55 | 9.55 | 8.94 | 0 | 0 | 0 |
23/06/2010 |
8.78
|
2,000 | 9.14 | 9.14 | 8.78 | 0 | 0 | 0 |
22/06/2010 |
9.26
|
15,400 | 9.39 | 9.47 | 9.14 | 0 | 0 | 0 |
21/06/2010 |
9.51
|
8,000 | 9.34 | 9.75 | 9.34 | 0 | 0 | 0 |
18/06/2010 |
9.75
|
13,200 | 10.12 | 10.16 | 9.30 | 0 | 0 | 0 |
17/06/2010 |
9.51
|
43,200 | 9.10 | 9.71 | 9.10 | 0 | 0 | 0 |
16/06/2010 |
9.10
|
6,200 | 9.34 | 9.34 | 8.94 | 0 | 0 | 0 |
15/06/2010 |
9.22
|
9,600 | 9.26 | 9.34 | 9.14 | 0 | 0 | 0 |
14/06/2010 |
9.06
|
47,800 | 8.74 | 9.06 | 8.74 | 800 | 0 | 0.0 |
11/06/2010 |
8.45
|
7,000 | 8.57 | 8.69 | 8.41 | 0 | 0 | 0 |
10/06/2010 |
8.69
|
5,300 | 8.33 | 8.69 | 8.33 | 0 | 0 | 0 |
09/06/2010 |
8.17
|
2,200 | 8.90 | 8.90 | 8.17 | 0 | 0 | 0 |
08/06/2010 |
8.69
|
9,800 | 8.53 | 8.69 | 8.13 | 0 | 0 | 0 |
07/06/2010 |
8.04
|
10,100 | 8.09 | 8.94 | 8.04 | 0 | 0 | 0 |
04/06/2010 |
9.34
|
16,900 | 8.57 | 9.34 | 8.53 | 0 | 0 | 0 |
03/06/2010 |
9.02
|
7,800 | 9.34 | 9.34 | 8.94 | 0 | 0 | 0 |
02/06/2010 |
9.47
|
100 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
01/06/2010 |
9.14
|
7,200 | 9.34 | 9.34 | 9.10 | 0 | 0 | 0 |
31/05/2010 |
9.34
|
4,800 | 9.87 | 9.87 | 8.98 | 0 | 0 | 0 |
28/05/2010 |
9.26
|
25,800 | 9.14 | 9.26 | 9.14 | 0 | 0 | 0 |
27/05/2010 |
8.94
|
28,300 | 8.94 | 8.94 | 8.37 | 0 | 0 | 0 |
26/05/2010 |
9.06
|
13,200 | 9.06 | 9.06 | 8.94 | 0 | 0 | 0 |
25/05/2010 |
8.33
|
3,300 | 8.13 | 8.61 | 8.13 | 0 | 0 | 0 |
24/05/2010 |
8.25
|
11,100 | 8.21 | 8.37 | 8.13 | 0 | 0 | 0 |
21/05/2010 |
8.21
|
7,200 | 9.26 | 9.26 | 8.21 | 0 | 0 | 0 |
20/05/2010 |
9.26
|
20,500 | 8.78 | 9.34 | 8.78 | 0 | 0 | 0 |
19/05/2010 |
9.39
|
17,900 | 9.39 | 9.55 | 9.39 | 0 | 0 | 0 |
18/05/2010 |
10.04
|
9,900 | 10.16 | 10.16 | 10.04 | 0 | 0 | 0 |
17/05/2010 |
10.77
|
7,800 | 10.77 | 10.89 | 10.69 | 0 | 0 | 0 |
14/05/2010 |
11.17
|
7,000 | 11.54 | 11.54 | 11.17 | 0 | 0 | 0 |
13/05/2010 |
10.81
|
40,600 | 10.81 | 11.38 | 10.81 | 0 | 0 | 0 |
12/05/2010 |
11.58
|
6,600 | 11.62 | 11.62 | 11.58 | 0 | 0 | 0 |
11/05/2010 |
12.35
|
28,300 | 12.39 | 12.72 | 12.35 | 0 | 0 | 0 |
10/05/2010 |
13.20
|
19,500 | 14.18 | 14.22 | 13.20 | 0 | 0 | 0 |
07/05/2010 |
14.02
|
49,500 | 14.91 | 14.91 | 13.41 | 0 | 0 | 0 |
06/05/2010 |
13.94
|
18,400 | 13.94 | 13.94 | 13.94 | 0 | 0 | 0 |
05/05/2010 |
13.04
|
77,700 | 13.00 | 13.04 | 12.80 | 0 | 0 | 0 |
04/05/2010 |
12.80
|
84,400 | 11.38 | 13.41 | 10.16 | 0 | 0 | 0 |