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) |
0.95 | 5.28% | 7,900 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-21) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-25) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-25) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-09-30) |
7.44 | 64.69% | 226,600 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-05) |
5.81 | 44.18% | 399,000 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-16) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/08/2010 |
7.04
|
134,270 | 7.35 | 7.35 | 7.04 | 0 | 0 | 0 |
11/08/2010 |
7.35
|
62,120 | 7.60 | 7.72 | 7.29 | 0 | 0 | 0 |
10/08/2010 |
7.60
|
43,450 | 7.97 | 7.97 | 7.60 | 0 | 30 | -0.0 |
09/08/2010 |
7.97
|
66,710 | 8.35 | 8.35 | 7.97 | 0 | 0 | 0 |
06/08/2010 |
8.35
|
106,150 | 8.41 | 8.41 | 8.04 | 0 | 0 | 0 |
05/08/2010 |
8.41
|
65,850 | 8.47 | 8.53 | 8.35 | 0 | 0 | 0 |
04/08/2010 |
8.47
|
28,920 | 8.72 | 8.72 | 8.41 | 0 | 0 | 0 |
03/08/2010 |
8.72
|
30,030 | 8.91 | 8.91 | 8.66 | 0 | 0 | 0 |
02/08/2010 |
8.91
|
28,300 | 8.66 | 8.97 | 8.72 | 10 | 0 | 0.0 |
30/07/2010 |
8.66
|
67,970 | 8.35 | 8.72 | 8.35 | 0 | 0 | 0 |
29/07/2010 |
8.35
|
32,070 | 8.41 | 8.66 | 8.16 | 0 | 0 | 0 |
28/07/2010 |
8.41
|
31,650 | 8.53 | 8.66 | 8.35 | 0 | 0 | 0 |
27/07/2010 |
8.53
|
64,420 | 8.85 | 8.85 | 8.53 | 0 | 0 | 0 |
26/07/2010 |
8.85
|
37,630 | 9.09 | 9.22 | 8.85 | 0 | 0 | 0 |
23/07/2010 |
9.09
|
23,310 | 9.09 | 9.34 | 9.09 | 0 | 0 | 0 |
22/07/2010 |
9.09
|
42,300 | 9.34 | 9.34 | 9.03 | 0 | 0 | 0 |
21/07/2010 |
9.34
|
52,640 | 9.47 | 9.59 | 9.34 | 0 | 0 | 0 |
20/07/2010 |
9.47
|
120,870 | 9.41 | 9.59 | 9.34 | 0 | 0 | 0 |
19/07/2010 |
9.41
|
101,950 | 9.65 | 9.78 | 9.41 | 0 | 0 | 0 |
16/07/2010 |
9.65
|
183,980 | 9.22 | 9.65 | 9.16 | 0 | 0 | 0 |
15/07/2010 |
9.22
|
32,800 | 9.22 | 9.28 | 9.16 | 40 | 0 | 0.0 |
14/07/2010 |
9.22
|
93,670 | 9.22 | 9.34 | 9.16 | 0 | 0 | 0 |
13/07/2010 |
9.22
|
74,270 | 9.34 | 9.65 | 9.22 | 0 | 0 | 0 |
12/07/2010 |
9.34
|
44,640 | 9.03 | 9.34 | 8.85 | 40 | 0 | 0.0 |
09/07/2010 |
9.03
|
43,740 | 9.16 | 9.22 | 8.97 | 0 | 0 | 0 |
08/07/2010 |
9.16
|
64,330 | 9.09 | 9.47 | 9.09 | 0 | 240 | -0.0 |
07/07/2010 |
9.09
|
167,320 | 9.47 | 9.59 | 9.09 | 0 | 0 | 0 |
06/07/2010 |
9.47
|
221,090 | 9.90 | 9.90 | 9.47 | 0 | 0 | 0 |
05/07/2010 |
9.90
|
122,970 | 9.72 | 10.03 | 9.65 | 0 | 0 | 0 |
02/07/2010 |
9.72
|
223,270 | 10.15 | 10.22 | 9.65 | 0 | 0 | 0 |
01/07/2010 |
10.15
|
142,630 | 10.65 | 10.65 | 10.15 | 0 | 0 | 0 |
30/06/2010 |
10.65
|
351,100 | 10.28 | 10.78 | 9.90 | 360 | 0 | 0.0 |
29/06/2010 |
10.28
|
156,720 | 9.84 | 10.28 | 9.84 | 0 | 4,400 | -0.1 |
28/06/2010 |
9.84
|
628,700 | 10.34 | 10.40 | 9.84 | 0 | 0 | 0 |
25/06/2010 |
10.34
|
640,650 | 9.90 | 10.34 | 10.09 | 0 | 64,000 | -1.1 |
24/06/2010 |
9.90
|
120,820 | 9.47 | 9.90 | 9.90 | 0 | 0 | 0 |
23/06/2010 |
9.47
|
324,200 | 9.03 | 9.47 | 9.09 | 0 | 0 | 0 |
22/06/2010 |
9.03
|
794,180 | 8.66 | 9.03 | 8.78 | 0 | 0 | 0 |
21/06/2010 |
8.66
|
42,250 | 8.28 | 8.66 | 8.66 | 0 | 200 | -0.0 |
18/06/2010 |
8.28
|
203,430 | 7.91 | 8.28 | 7.91 | 0 | 2,090 | -0.0 |
17/06/2010 |
7.91
|
85,130 | 7.60 | 7.91 | 7.60 | 0 | 10 | -0.0 |
16/06/2010 |
7.60
|
59,330 | 7.54 | 7.79 | 7.47 | 0 | 0 | 0 |
15/06/2010 |
7.54
|
23,450 | 7.60 | 7.66 | 7.47 | 0 | 0 | 0 |
14/06/2010 |
7.60
|
12,170 | 7.47 | 7.72 | 7.47 | 20 | 0 | 0.0 |
11/06/2010 |
7.47
|
57,040 | 7.16 | 7.47 | 7.16 | 0 | 0 | 0 |
10/06/2010 |
7.16
|
39,200 | 7.16 | 7.23 | 7.04 | 5,000 | 0 | 0.1 |
09/06/2010 |
7.16
|
21,640 | 7.16 | 7.16 | 7.04 | 0 | 0 | 0 |
08/06/2010 |
7.16
|
8,400 | 7.23 | 7.23 | 7.10 | 0 | 0 | 0 |
07/06/2010 |
7.23
|
38,140 | 7.35 | 7.35 | 7.04 | 20 | 1,000 | -0.0 |
04/06/2010 |
7.35
|
25,780 | 7.47 | 7.54 | 7.29 | 0 | 0 | 0 |
03/06/2010 |
7.47
|
26,750 | 7.41 | 7.60 | 7.41 | 0 | 0 | 0 |
02/06/2010 |
7.41
|
25,660 | 7.47 | 7.47 | 7.23 | 0 | 0 | 0 |
01/06/2010 |
7.47
|
25,820 | 7.41 | 7.60 | 7.29 | 0 | 1,700 | -0.0 |
31/05/2010 |
7.41
|
32,210 | 7.66 | 7.72 | 7.41 | 2,000 | 0 | 0.0 |
28/05/2010 |
7.66
|
135,330 | 7.35 | 7.66 | 7.41 | 0 | 0 | 0 |
27/05/2010 |
7.35
|
23,610 | 7.41 | 7.47 | 7.16 | 50 | 0 | 0.0 |
26/05/2010 |
7.41
|
37,570 | 7.35 | 7.60 | 7.35 | 0 | 0 | 0 |
25/05/2010 |
7.35
|
30,600 | 7.35 | 7.54 | 7.29 | 0 | 0 | 0 |
24/05/2010 |
7.35
|
19,220 | 7.04 | 7.35 | 6.98 | 0 | 0 | 0 |
21/05/2010 |
7.04
|
33,160 | 7.35 | 7.35 | 7.04 | 0 | 0 | 0 |
20/05/2010 |
7.35
|
61,880 | 7.35 | 7.35 | 7.04 | 0 | 0 | 0 |
19/05/2010 |
7.35
|
20,400 | 7.72 | 7.72 | 7.35 | 0 | 0 | 0 |
18/05/2010 |
7.72
|
30,390 | 7.79 | 7.79 | 7.41 | 0 | 0 | 0 |
17/05/2010 |
7.79
|
105,250 | 7.72 | 8.04 | 7.35 | 0 | 0 | 0 |
14/05/2010 |
7.72
|
37,000 | 8.10 | 8.10 | 7.72 | 0 | 0 | 0 |
13/05/2010 |
8.10
|
8,620 | 8.47 | 8.47 | 8.10 | 0 | 0 | 0 |
12/05/2010 |
8.47
|
11,240 | 8.91 | 8.91 | 8.47 | 0 | 0 | 0 |
11/05/2010 |
8.91
|
54,300 | 9.34 | 9.34 | 8.91 | 2,000 | 0 | 0.0 |
10/05/2010 |
9.34
|
338,840 | 8.97 | 9.41 | 8.53 | 41,930 | 0 | 0.6 |
07/05/2010 |
8.97
|
280,340 | 8.60 | 8.97 | 8.97 | 0 | 0 | 0 |
06/05/2010 |
8.60
|
138,230 | 8.22 | 8.60 | 8.60 | 16,270 | 0 | 0.2 |
05/05/2010 |
8.22
|
189,990 | 7.85 | 8.22 | 7.97 | 0 | 0 | 0 |
04/05/2010 |
7.85
|
110,140 | 7.47 | 7.85 | 7.60 | 0 | 0 | 0 |
29/04/2010 |
7.47
|
50,210 | 7.29 | 7.47 | 7.29 | 0 | 0 | 0 |
28/04/2010 |
7.29
|
30,150 | 7.10 | 7.29 | 7.04 | 0 | 0 | 0 |
27/04/2010 |
7.10
|
42,350 | 7.41 | 7.47 | 7.10 | 0 | 0 | 0 |
26/04/2010 |
7.41
|
187,690 | 7.16 | 7.47 | 7.16 | 10 | 100 | -0.0 |
22/04/2010 |
7.16
|
8,830 | 6.85 | 7.16 | 7.16 | 0 | 0 | 0 |
21/04/2010 |
6.85
|
20,990 | 6.54 | 6.85 | 6.85 | 0 | 0 | 0 |
20/04/2010 |
6.54
|
14,430 | 6.54 | 6.54 | 6.48 | 0 | 0 | 0 |
19/04/2010 |
6.54
|
20,840 | 6.48 | 6.60 | 6.42 | 0 | 0 | 0 |
16/04/2010 |
6.48
|
34,220 | 6.42 | 6.54 | 6.29 | 0 | 0 | 0 |
15/04/2010 |
6.42
|
18,400 | 6.42 | 6.42 | 6.23 | 0 | 4,000 | -0.0 |
14/04/2010 |
6.42
|
32,140 | 6.42 | 6.48 | 6.23 | 0 | 0 | 0 |
13/04/2010 |
6.42
|
16,820 | 6.42 | 6.42 | 6.35 | 0 | 0 | 0 |
12/04/2010 |
6.42
|
14,890 | 6.42 | 6.54 | 6.42 | 0 | 0 | 0 |
09/04/2010 |
6.42
|
11,820 | 6.42 | 6.42 | 6.35 | 0 | 0 | 0 |
08/04/2010 |
6.42
|
12,840 | 6.42 | 6.54 | 6.42 | 0 | 0 | 0 |
07/04/2010 |
6.42
|
15,430 | 6.42 | 6.54 | 6.42 | 0 | 0 | 0 |
06/04/2010 |
6.42
|
25,010 | 6.42 | 6.48 | 6.42 | 0 | 0 | 0 |
05/04/2010 |
6.42
|
10,630 | 6.35 | 6.48 | 6.35 | 0 | 0 | 0 |
02/04/2010 |
6.35
|
17,720 | 6.42 | 6.54 | 6.35 | 240 | 0 | 0.0 |
01/04/2010 |
6.42
|
1,560 | 6.35 | 6.48 | 6.29 | 0 | 0 | 0 |
31/03/2010 |
6.35
|
13,280 | 6.42 | 6.42 | 6.29 | 0 | 0 | 0 |
30/03/2010 |
6.42
|
10,490 | 6.48 | 6.48 | 6.42 | 0 | 0 | 0 |
29/03/2010 |
6.48
|
10,920 | 6.29 | 6.54 | 6.35 | 0 | 0 | 0 |
26/03/2010 |
6.29
|
7,520 | 6.48 | 6.48 | 6.29 | 0 | 0 | 0 |
25/03/2010 |
6.48
|
11,730 | 6.48 | 6.48 | 6.35 | 0 | 0 | 0 |
24/03/2010 |
6.48
|
10,060 | 6.35 | 6.48 | 6.35 | 0 | 0 | 0 |
23/03/2010 |
6.35
|
17,450 | 6.42 | 6.42 | 6.35 | 0 | 0 | 0 |