Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.50 | 12.20% | 100 | 0 | 0 |
4.10
4.60
4.60
|
2 tháng
(2024-07-22) |
0.50 | 12.20% | 100 | 0 | 0 |
4.10
4.60
4.60
|
3 tháng
(2024-06-21) |
0.50 | 12.20% | 100 | 135,200 | 0.5 |
4.10
4.60
4.60
|
6 tháng
(2024-03-25) |
1.70 | 58.62% | 1,490 | 185,200 | 0.7 |
2.90
4.60
4.60
|
12 tháng
(2023-09-25) |
2.20 | 91.67% | 8,758 | 185,200 | 0.7 |
2.10
4.60
4.60
|
24 tháng
(2022-09-30) |
0.80 | 21.05% | 35,540 | 185,200 | 0.7 |
2.10
4.60
4.60
|
36 tháng
(2021-10-05) |
1.20 | 35.29% | 548,246 | 180,000 | 0.7 |
2.10
6.90
4.60
|
60 tháng
(2019-10-16) |
3.70 | 411.11% | 1,134,098 | 115,700 | 0.6 |
0.40
6.90
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2010 |
7.90
|
7,360 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
13/09/2010 |
7.80
|
4,450 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
10/09/2010 |
7.80
|
33,420 | 8.10 | 8.10 | 7.80 | 10,000 | 0 | 0.1 |
09/09/2010 |
8.10
|
7,120 | 7.80 | 8.40 | 7.80 | 0 | 0 | 0 |
08/09/2010 |
8.10
|
2,940 | 8 | 8.10 | 8 | 0 | 0 | 0 |
07/09/2010 |
8.20
|
11,390 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
06/09/2010 |
8.50
|
21,080 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
01/09/2010 |
8.10
|
16,930 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
31/08/2010 |
8.30
|
9,410 | 8 | 8.40 | 7.90 | 0 | 0 | 0 |
30/08/2010 |
8.30
|
8,330 | 8 | 8.40 | 8 | 0 | 0 | 0 |
27/08/2010 |
8.10
|
9,670 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
26/08/2010 |
8.10
|
3,070 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
25/08/2010 |
8.10
|
14,840 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
24/08/2010 |
8.10
|
8,790 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
23/08/2010 |
8.50
|
620 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
20/08/2010 |
8.50
|
7,860 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
19/08/2010 |
8.60
|
3,110 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
18/08/2010 |
8.50
|
1,310 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
17/08/2010 |
8.50
|
3,110 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
16/08/2010 |
8.90
|
24,080 | 8.80 | 8.90 | 8.80 | 6,000 | 0 | 0.1 |
13/08/2010 |
8.50
|
8,120 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 |
12/08/2010 |
8.50
|
16,650 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
11/08/2010 |
8.90
|
1,550 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
10/08/2010 |
8.60
|
18,120 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
09/08/2010 |
8.90
|
3,130 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
06/08/2010 |
9
|
7,900 | 9.30 | 9.30 | 9 | 0 | 6,200 | -0.1 |
05/08/2010 |
9.10
|
10,600 | 9 | 9.40 | 9 | 0 | 0 | 0 |
04/08/2010 |
9
|
20,780 | 9.20 | 9.20 | 9 | 0 | 8,800 | -0.1 |
03/08/2010 |
9.20
|
8,020 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
02/08/2010 |
9.30
|
4,950 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
30/07/2010 |
9.40
|
5,570 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
29/07/2010 |
9.20
|
17,070 | 9.10 | 9.60 | 9.10 | 0 | 12,600 | -0.1 |
28/07/2010 |
9.20
|
14,950 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
27/07/2010 |
9.50
|
25,630 | 9.80 | 9.80 | 9.40 | 0 | 0 | 0 |
26/07/2010 |
9.40
|
19,400 | 9.90 | 9.90 | 9.40 | 0 | 0 | 0 |
23/07/2010 |
9.70
|
11,520 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
22/07/2010 |
9.90
|
26,080 | 10.30 | 10.50 | 9.90 | 0 | 0 | 0 |
21/07/2010 |
10.40
|
30,520 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
20/07/2010 |
10.10
|
32,000 | 9.60 | 10.10 | 9.60 | 0 | 0 | 0 |
19/07/2010 |
9.70
|
16,700 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
16/07/2010 |
9.80
|
35,380 | 9.60 | 10.10 | 9.60 | 0 | 0 | 0 |
15/07/2010 |
9.80
|
64,340 | 9.90 | 10.50 | 9.60 | 0 | 0 | 0 |
14/07/2010 |
10.10
|
40,120 | 10.50 | 10.90 | 10.10 | 0 | 4,000 | -0.0 |
13/07/2010 |
10.60
|
11,760 | 10.40 | 11 | 10.40 | 0 | 0 | 0 |
12/07/2010 |
10.50
|
29,150 | 10.60 | 10.60 | 10.50 | 0 | 0 | 0 |
09/07/2010 |
11
|
31,200 | 11.30 | 11.30 | 10.80 | 0 | 0 | 0 |
08/07/2010 |
11.10
|
154,650 | 11.10 | 11.20 | 11 | 0 | 0 | 0 |
07/07/2010 |
10.70
|
105,430 | 10.30 | 10.70 | 10.30 | 4,000 | 0 | 0.0 |
06/07/2010 |
10.20
|
115,980 | 11.10 | 11.10 | 10.20 | 0 | 1,170 | -0.0 |
05/07/2010 |
10.60
|
38,400 | 10.60 | 10.60 | 10.60 | 0 | 1,000 | -0.0 |
02/07/2010 |
10.10
|
41,880 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
01/07/2010 |
9.70
|
49,170 | 9.30 | 9.70 | 9.30 | 0 | 6,000 | -0.1 |
30/06/2010 |
9.30
|
46,350 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
29/06/2010 |
9.30
|
19,200 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
28/06/2010 |
9.20
|
4,990 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
25/06/2010 |
9.10
|
3,410 | 9 | 9.10 | 9 | 0 | 0 | 0 |
24/06/2010 |
9.10
|
11,730 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
23/06/2010 |
9.10
|
28,710 | 9.30 | 9.30 | 9.10 | 2,000 | 0 | 0.0 |
22/06/2010 |
9.10
|
14,070 | 9.10 | 9.20 | 9.10 | 0 | 0 | 0 |
21/06/2010 |
9.10
|
21,600 | 9.10 | 9.40 | 9.10 | 0 | 0 | 0 |
18/06/2010 |
9.10
|
3,890 | 9 | 9.10 | 9 | 0 | 0 | 0 |
17/06/2010 |
9
|
2,530 | 9.30 | 9.30 | 9 | 130 | 0 | 0.0 |
16/06/2010 |
9.20
|
6,770 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
15/06/2010 |
9.10
|
3,270 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
14/06/2010 |
9.30
|
30,210 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
11/06/2010 |
8.90
|
14,780 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
10/06/2010 |
8.80
|
28,270 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
09/06/2010 |
8.70
|
10,440 | 9 | 9.10 | 8.70 | 6,000 | 0 | 0.1 |
08/06/2010 |
9
|
6,510 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
07/06/2010 |
9
|
5,770 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
04/06/2010 |
9
|
14,410 | 8.80 | 9.10 | 8.70 | 0 | 0 | 0 |
03/06/2010 |
8.80
|
9,310 | 9.40 | 9.40 | 8.80 | 0 | 0 | 0 |
02/06/2010 |
9
|
1,370 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
01/06/2010 |
9.10
|
17,110 | 8.70 | 9.20 | 8.60 | 150 | 0 | 0.0 |
31/05/2010 |
9
|
9,840 | 9.50 | 9.50 | 9 | 0 | 0 | 0 |
28/05/2010 |
9.40
|
12,780 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
27/05/2010 |
9.10
|
13,640 | 9 | 9.10 | 9 | 0 | 0 | 0 |
26/05/2010 |
9
|
5,240 | 9 | 9 | 8.80 | 0 | 0 | 0 |
25/05/2010 |
8.70
|
6,410 | 9 | 9 | 8.70 | 0 | 0 | 0 |
24/05/2010 |
8.70
|
2,230 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
21/05/2010 |
8.40
|
45,720 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
20/05/2010 |
8.80
|
11,450 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
19/05/2010 |
9.10
|
13,160 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
18/05/2010 |
9.50
|
16,860 | 9.10 | 9.50 | 9 | 0 | 0 | 0 |
17/05/2010 |
9.30
|
13,800 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
14/05/2010 |
9.50
|
98,730 | 9.40 | 10 | 9.40 | 500 | 0 | 0.0 |
13/05/2010 |
9.80
|
56,580 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
12/05/2010 |
10.30
|
14,540 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
11/05/2010 |
10.80
|
75,570 | 11.70 | 11.70 | 10.80 | 0 | 0 | 0 |
10/05/2010 |
11.20
|
228,330 | 11.60 | 11.60 | 11 | 0 | 0 | 0 |
07/05/2010 |
11.10
|
113,010 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
06/05/2010 |
10.60
|
23,230 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
05/05/2010 |
10.10
|
31,960 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
04/05/2010 |
9.70
|
16,770 | 9.70 | 9.70 | 9.70 | 0 | 3,380 | -0.0 |
29/04/2010 |
9.30
|
118,100 | 9.30 | 9.30 | 9.30 | 0 | 780 | -0.0 |
28/04/2010 |
8.90
|
5,430 | 9 | 9 | 8.80 | 0 | 500 | -0.0 |
27/04/2010 |
9
|
4,000 | 9 | 9 | 8.90 | 400 | 0 | 0.0 |
26/04/2010 |
9
|
6,700 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
22/04/2010 |
9.20
|
71,660 | 9.60 | 9.60 | 9.20 | 3,420 | 3,940 | -0.0 |
21/04/2010 |
9.20
|
43,780 | 8.90 | 9.20 | 8.80 | 7,460 | 250 | 0.1 |