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) |
1.50 | 2.56% | 2,900 | 0 | 0 |
58.50
60
60
|
2 tháng
(2024-07-22) |
0 | 0% | 3,000 | 0 | 0 |
58.50
60
60
|
3 tháng
(2024-06-21) |
2.50 | 4.35% | 5,900 | -1,200 | -0.1 |
56.30
60.40
60
|
6 tháng
(2024-03-25) |
1.51 | 2.58% | 19,900 | -2,100 | -0.1 |
54.92
60.40
60
|
12 tháng
(2023-09-25) |
8.11 | 15.63% | 113,500 | -13,800 | -0.7 |
48.36
65.13
60
|
24 tháng
(2022-09-30) |
12.36 | 25.95% | 225,300 | -17,602 | -1.2 |
43.11
65.13
60
|
36 tháng
(2021-10-05) |
9.33 | 18.40% | 340,000 | -17,412 | -1.5 |
38.27
65.13
60
|
60 tháng
(2019-10-16) |
23.31 | 63.54% | 1,782,880 | -80,372 | -4.1 |
34.81
82.04
60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/08/2010 |
7.68
|
2,420 | 8.04 | 8.34 | 7.65 | 0 | 0 | 0 |
25/08/2010 |
8.04
|
710 | 8.13 | 8.13 | 7.74 | 0 | 0 | 0 |
24/08/2010 |
8.13
|
110 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
23/08/2010 |
8.13
|
10 | 7.83 | 8.13 | 8.13 | 0 | 0 | 0 |
20/08/2010 |
7.83
|
2,000 | 7.86 | 7.86 | 7.83 | 0 | 0 | 0 |
19/08/2010 |
7.86
|
960 | 8.13 | 8.13 | 7.86 | 0 | 0 | 0 |
18/08/2010 |
8.13
|
3,860 | 8.16 | 8.16 | 8.13 | 0 | 0 | 0 |
17/08/2010 |
8.16
|
270 | 8.58 | 8.64 | 8.16 | 0 | 0 | 0 |
16/08/2010 |
8.58
|
960 | 8.43 | 8.73 | 8.43 | 0 | 0 | 0 |
13/08/2010 |
8.43
|
1,900 | 8.34 | 8.43 | 8.01 | 0 | 0 | 0 |
12/08/2010 |
8.34
|
210 | 8.55 | 8.55 | 8.19 | 0 | 0 | 0 |
11/08/2010 |
8.55
|
1,670 | 8.52 | 8.58 | 8.28 | 0 | 0 | 0 |
10/08/2010 |
8.52
|
7,120 | 8.28 | 8.52 | 8.16 | 0 | 0 | 0 |
09/08/2010 |
8.28
|
300 | 8.61 | 8.61 | 8.28 | 0 | 0 | 0 |
06/08/2010 |
8.61
|
800 | 8.91 | 8.91 | 8.61 | 0 | 0 | 0 |
05/08/2010 |
8.91
|
200 | 8.64 | 8.91 | 8.43 | 0 | 0 | 0 |
04/08/2010 |
8.64
|
1,100 | 9.00 | 9.00 | 8.64 | 1,000 | 0 | 0.0 |
03/08/2010 |
9.00
|
530 | 8.73 | 9.03 | 8.73 | 0 | 0 | 0 |
02/08/2010 |
8.73
|
3,200 | 8.55 | 8.73 | 8.55 | 0 | 0 | 0 |
30/07/2010 |
8.55
|
5,190 | 8.85 | 9.03 | 8.49 | 0 | 4,000 | -0.1 |
29/07/2010 |
8.85
|
460 | 9.30 | 9.30 | 8.85 | 0 | 0 | 0 |
28/07/2010 |
9.30
|
510 | 9.15 | 9.33 | 8.82 | 0 | 0 | 0 |
27/07/2010 |
9.15
|
10 | 8.88 | 9.15 | 9.15 | 0 | 0 | 0 |
26/07/2010 |
8.88
|
4,860 | 9.33 | 9.33 | 8.88 | 0 | 0 | 0 |
23/07/2010 |
9.33
|
10 | 9.03 | 9.33 | 9.33 | 0 | 0 | 0 |
22/07/2010 |
9.03
|
2,500 | 9.48 | 9.57 | 9.03 | 0 | 0 | 0 |
21/07/2010 |
9.48
|
2,600 | 9.45 | 9.57 | 9.03 | 0 | 0 | 0 |
20/07/2010 |
9.45
|
6,310 | 9.42 | 9.45 | 9.03 | 0 | 5,000 | -0.2 |
19/07/2010 |
9.42
|
2,110 | 9.03 | 9.42 | 9.03 | 0 | 1,000 | -0.0 |
16/07/2010 |
9.03
|
1,360 | 9.27 | 9.27 | 9.03 | 0 | 0 | 0 |
15/07/2010 |
9.27
|
10 | 9.57 | 9.57 | 9.27 | 0 | 0 | 0 |
14/07/2010 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
13/07/2010 |
9.57
|
40 | 9.12 | 9.57 | 9.57 | 0 | 0 | 0 |
12/07/2010 |
9.12
|
490 | 9.54 | 9.54 | 9.12 | 0 | 0 | 0 |
09/07/2010 |
9.54
|
200 | 9.78 | 9.78 | 9.54 | 0 | 0 | 0 |
08/07/2010 |
9.78
|
10 | 9.54 | 9.78 | 9.78 | 0 | 0 | 0 |
07/07/2010 |
9.54
|
300 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
06/07/2010 |
9.54
|
530 | 9.54 | 9.54 | 9.15 | 0 | 0 | 0 |
05/07/2010 |
9.54
|
1,160 | 9.54 | 9.54 | 9.24 | 0 | 0 | 0 |
02/07/2010 |
9.54
|
20 | 9.54 | 9.54 | 9.15 | 0 | 0 | 0 |
01/07/2010 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
30/06/2010 |
9.54
|
10,000 | 9.48 | 9.54 | 9.54 | 0 | 0 | 0 |
29/06/2010 |
9.48
|
1,110 | 9.54 | 9.54 | 9.30 | 0 | 0 | 0 |
28/06/2010 |
9.54
|
100 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
25/06/2010 |
9.54
|
6,260 | 9.48 | 9.54 | 9.33 | 0 | 0 | 0 |
24/06/2010 |
9.48
|
7,560 | 9.45 | 9.48 | 9.18 | 0 | 0 | 0 |
23/06/2010 |
9.45
|
9,530 | 9.33 | 9.45 | 9.06 | 0 | 0 | 0 |
22/06/2010 |
9.33
|
12,430 | 9.42 | 9.48 | 9.33 | 10,000 | 0 | 0.3 |
21/06/2010 |
9.42
|
8,000 | 9.42 | 9.42 | 9.36 | 0 | 0 | 0 |
18/06/2010 |
9.42
|
7,360 | 9.42 | 9.42 | 9.18 | 0 | 0 | 0 |
17/06/2010 |
9.42
|
8,300 | 9.24 | 9.48 | 9.27 | 0 | 0 | 0 |
16/06/2010 |
9.24
|
3,110 | 9.18 | 9.24 | 9.18 | 0 | 0 | 0 |
15/06/2010 |
9.18
|
14,180 | 9.18 | 9.24 | 8.88 | 0 | 0 | 0 |
14/06/2010 |
9.18
|
38,580 | 9.03 | 9.27 | 9.18 | 0 | 0 | 0 |
11/06/2010 |
9.03
|
1,030 | 9.00 | 9.03 | 8.76 | 0 | 0 | 0 |
10/06/2010 |
9.00
|
40 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
09/06/2010 |
9.00
|
5,600 | 8.88 | 9.00 | 8.61 | 0 | 0 | 0 |
08/06/2010 |
8.88
|
370 | 8.73 | 8.88 | 8.70 | 0 | 0 | 0 |
07/06/2010 |
8.73
|
16,970 | 9.15 | 9.15 | 8.73 | 0 | 0 | 0 |
04/06/2010 |
9.15
|
27,150 | 9.33 | 9.33 | 9.15 | 0 | 0 | 0 |
03/06/2010 |
9.33
|
8,310 | 9.30 | 9.33 | 9.27 | 0 | 0 | 0 |
02/06/2010 |
9.30
|
11,480 | 9.33 | 9.33 | 9.03 | 1,000 | 0 | 0.0 |
01/06/2010 |
9.33
|
7,510 | 9.33 | 9.78 | 9.15 | 0 | 0 | 0 |
31/05/2010 |
9.33
|
32,900 | 9.63 | 9.63 | 9.33 | 0 | 0 | 0 |
28/05/2010 |
9.63
|
94,160 | 9.21 | 9.66 | 9.27 | 0 | 0 | 0 |
27/05/2010 |
9.21
|
27,890 | 8.79 | 9.21 | 8.85 | 0 | 0 | 0 |
26/05/2010 |
8.79
|
29,890 | 8.40 | 8.79 | 8.64 | 0 | 0 | 0 |
25/05/2010 |
8.40
|
44,480 | 8.01 | 8.40 | 8.13 | 0 | 0 | 0 |
24/05/2010 |
8.01
|
20,880 | 8.43 | 8.61 | 8.01 | 0 | 0 | 0 |
21/05/2010 |
8.43
|
56,100 | 8.85 | 8.85 | 8.43 | 0 | 0 | 0 |
20/05/2010 |
8.85
|
13,310 | 8.88 | 8.88 | 8.46 | 0 | 0 | 0 |
19/05/2010 |
8.88
|
34,500 | 9.33 | 9.33 | 8.88 | 0 | 0 | 0 |
18/05/2010 |
9.33
|
1,910 | 9.27 | 9.33 | 9.03 | 0 | 0 | 0 |
17/05/2010 |
9.27
|
4,100 | 9.69 | 9.69 | 9.27 | 0 | 0 | 0 |
14/05/2010 |
9.69
|
9,520 | 9.72 | 9.75 | 9.57 | 0 | 0 | 0 |
13/05/2010 |
9.72
|
153,440 | 9.72 | 9.72 | 9.30 | 0 | 0 | 0 |
12/05/2010 |
9.72
|
49,810 | 10.20 | 10.20 | 9.72 | 0 | 0 | 0 |
11/05/2010 |
10.20
|
5,430 | 10.11 | 10.44 | 10.02 | 0 | 0 | 0 |
10/05/2010 |
10.11
|
27,680 | 10.17 | 10.54 | 9.69 | 0 | 0 | 0 |
07/05/2010 |
10.17
|
32,330 | 10.54 | 10.54 | 10.11 | 0 | 40 | -0.0 |
06/05/2010 |
10.54
|
271,950 | 10.84 | 11.08 | 10.29 | 100,000 | 45,810 | 2.0 |
05/05/2010 |
10.84
|
88,830 | 10.54 | 10.84 | 10.02 | 0 | 0 | 0 |
04/05/2010 |
10.54
|
75,440 | 10.17 | 10.54 | 10.23 | 15,000 | 0 | 0.5 |
29/04/2010 |
10.17
|
9,580 | 10.51 | 10.51 | 10.17 | 0 | 0 | 0 |
28/04/2010 |
10.51
|
67,600 | 10.23 | 10.60 | 10.23 | 30,000 | 0 | 1.1 |
27/04/2010 |
10.23
|
14,530 | 10.11 | 10.35 | 9.87 | 0 | 10 | -0.0 |
26/04/2010 |
10.11
|
61,090 | 9.63 | 10.11 | 9.63 | 50,000 | 0 | 1.7 |
22/04/2010 |
9.63
|
64,590 | 9.72 | 10.20 | 9.63 | 0 | 0 | 0 |
21/04/2010 |
9.72
|
28,970 | 9.93 | 10.23 | 9.63 | 0 | 0 | 0 |
20/04/2010 |
9.93
|
33,100 | 9.75 | 9.93 | 9.75 | 0 | 40 | -0.0 |
19/04/2010 |
9.75
|
10,940 | 9.69 | 9.75 | 9.63 | 0 | 0 | 0 |
16/04/2010 |
9.69
|
24,430 | 9.75 | 9.75 | 9.30 | 0 | 0 | 0 |
15/04/2010 |
9.75
|
163,410 | 9.30 | 9.75 | 9.03 | 0 | 0 | 0 |
14/04/2010 |
9.30
|
46,540 | 8.88 | 9.30 | 8.73 | 0 | 0 | 0 |
13/04/2010 |
8.88
|
12,030 | 8.91 | 9.00 | 8.88 | 0 | 0 | 0 |
12/04/2010 |
8.91
|
26,970 | 9.03 | 9.30 | 8.88 | 0 | 110 | -0.0 |
09/04/2010 |
9.03
|
24,540 | 9.03 | 9.33 | 8.88 | 0 | 0 | 0 |
08/04/2010 |
9.03
|
2,260 | 9.30 | 9.33 | 9.03 | 0 | 0 | 0 |
07/04/2010 |
9.30
|
7,810 | 9.45 | 9.45 | 9.09 | 0 | 0 | 0 |
06/04/2010 |
9.45
|
110,270 | 9.06 | 9.51 | 9.12 | 30,000 | 0 | 0.9 |