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) |
-1.80 | -23.38% | 800 | 0 | 0 |
5.90
7.70
5.90
|
2 tháng
(2024-07-22) |
-1.80 | -23.38% | 1,000 | 0 | 0 |
5.90
7.70
5.90
|
3 tháng
(2024-06-21) |
-0.50 | -7.81% | 58,800 | 0 | 0 |
5.90
7.70
5.90
|
6 tháng
(2024-03-29) |
1.90 | 47.50% | 323,600 | -5,000 | -0.0 |
3.40
7.70
5.90
|
12 tháng
(2023-09-29) |
3.60 | 156.52% | 790,000 | -5,000 | -0.0 |
2.30
7.70
5.90
|
24 tháng
(2022-09-30) |
4.30 | 268.75% | 1,360,940 | -3,628 | -0.0 |
1
7.70
5.90
|
36 tháng
(2021-10-05) |
3 | 103.45% | 2,553,671 | -2,816 | -0.0 |
1
7.70
5.90
|
60 tháng
(2019-10-16) |
2.90 | 96.67% | 3,441,843 | -17,116 | -0.0 |
1
7.70
5.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/03/2010 |
10.62
|
9,000 | 10.26 | 10.62 | 10.36 | 1,800 | 0 | 0.0 |
11/03/2010 |
10.26
|
7,400 | 10.52 | 10.62 | 10.26 | 0 | 0 | 0 |
10/03/2010 |
10.52
|
2,900 | 10.52 | 10.52 | 10.36 | 0 | 0 | 0 |
09/03/2010 |
10.52
|
8,700 | 10.36 | 10.52 | 10.36 | 4,000 | 0 | 0.1 |
08/03/2010 |
10.36
|
8,500 | 10.62 | 10.62 | 10.16 | 0 | 0 | 0 |
05/03/2010 |
10.62
|
2,800 | 10.11 | 10.62 | 9.48 | 0 | 0 | 0 |
04/03/2010 |
10.11
|
12,700 | 10.05 | 10.52 | 9.79 | 600 | 5,000 | -0.1 |
03/03/2010 |
10.05
|
6,800 | 10.68 | 10.68 | 9.95 | 0 | 0 | 0 |
02/03/2010 |
10.68
|
1,400 | 10.36 | 10.68 | 10.16 | 0 | 0 | 0 |
01/03/2010 |
10.36
|
4,200 | 10.47 | 10.47 | 10.05 | 0 | 3,900 | -0.1 |
26/02/2010 |
10.47
|
2,500 | 10.47 | 10.47 | 9.95 | 0 | 0 | 0 |
25/02/2010 |
10.47
|
400 | 10.31 | 10.47 | 10.47 | 0 | 0 | 0 |
24/02/2010 |
10.31
|
7,100 | 10.21 | 10.36 | 10.31 | 0 | 0 | 0 |
23/02/2010 |
10.21
|
0 | 10.57 | 10.21 | 10.21 | 0 | 0 | 0 |
22/02/2010 |
10.57
|
2,200 | 10.36 | 10.57 | 10.05 | 0 | 0 | 0 |
12/02/2010 |
10.36
|
600 | 11.04 | 11.45 | 10.36 | 0 | 0 | 0 |
11/02/2010 |
11.04
|
0 | 10.88 | 11.04 | 11.04 | 0 | 0 | 0 |
10/02/2010 |
10.88
|
1,800 | 11.35 | 11.35 | 10.88 | 0 | 0 | 0 |
09/02/2010 |
11.35
|
100 | 10.62 | 11.35 | 11.35 | 0 | 0 | 0 |
08/02/2010 |
10.62
|
17,300 | 10.93 | 10.93 | 10.21 | 0 | 0 | 0 |
05/02/2010 |
10.93
|
0 | 11.09 | 10.93 | 10.93 | 0 | 0 | 0 |
04/02/2010 |
11.09
|
2,600 | 10.62 | 11.09 | 10.47 | 0 | 0 | 0 |
03/02/2010 |
10.62
|
700 | 10.16 | 10.62 | 10.11 | 0 | 0 | 0 |
02/02/2010 |
10.16
|
9,100 | 10.83 | 11.25 | 10.16 | 0 | 0 | 0 |
01/02/2010 |
10.83
|
0 | 11.30 | 10.83 | 10.83 | 0 | 0 | 0 |
29/01/2010 |
11.30
|
700 | 11.04 | 11.30 | 10.52 | 0 | 0 | 0 |
28/01/2010 |
11.04
|
13,000 | 11.87 | 11.87 | 11.04 | 0 | 0 | 0 |
27/01/2010 |
11.87
|
5,900 | 12.23 | 12.23 | 11.87 | 0 | 0 | 0 |
26/01/2010 |
12.23
|
14,400 | 11.56 | 12.23 | 11.92 | 5,000 | 0 | 0.1 |
25/01/2010 |
11.56
|
10,500 | 10.83 | 11.56 | 11.40 | 8,900 | 0 | 0.2 |
22/01/2010 |
10.83
|
15,700 | 10.36 | 10.83 | 10.78 | 0 | 0 | 0 |
21/01/2010 |
10.36
|
11,300 | 11.09 | 11.09 | 10.11 | 0 | 0 | 0 |
20/01/2010 |
11.09
|
17,000 | 11.09 | 11.14 | 10.47 | 0 | 0 | 0 |
19/01/2010 |
11.09
|
27,300 | 10.99 | 11.09 | 10.21 | 0 | 0 | 0 |
18/01/2010 |
10.99
|
35,100 | 10.52 | 10.99 | 10.11 | 0 | 0 | 0 |
15/01/2010 |
10.52
|
48,300 | 10.68 | 11.40 | 10.42 | 0 | 0 | 0 |
14/01/2010 |
10.68
|
2,700 | 10.88 | 10.88 | 10.68 | 0 | 0 | 0 |
13/01/2010 |
10.88
|
7,300 | 10.57 | 10.88 | 9.90 | 0 | 0 | 0 |
12/01/2010 |
10.57
|
8,900 | 11.35 | 11.35 | 10.57 | 0 | 0 | 0 |
11/01/2010 |
11.35
|
3,900 | 11.82 | 11.82 | 11.14 | 0 | 0 | 0 |
08/01/2010 |
11.82
|
12,100 | 10.99 | 11.82 | 11.14 | 0 | 0 | 0 |
07/01/2010 |
10.99
|
22,200 | 11.25 | 11.66 | 10.62 | 0 | 0 | 0 |
06/01/2010 |
11.25
|
44,800 | 11.30 | 12.07 | 10.52 | 0 | 0 | 0 |
05/01/2010 |
11.30
|
30,300 | 10.83 | 11.30 | 11.14 | 0 | 0 | 0 |
04/01/2010 |
10.83
|
11,000 | 9.59 | 10.83 | 10.36 | 0 | 0 | 0 |
31/12/2009 |
9.59
|
3,900 | 9.85 | 10.47 | 9.59 | 0 | 0 | 0 |
30/12/2009 |
9.85
|
3,900 | 9.85 | 9.85 | 9.64 | 0 | 0 | 0 |
29/12/2009 |
9.85
|
15,000 | 10.16 | 10.16 | 9.54 | 0 | 0 | 0 |
28/12/2009 |
10.16
|
4,800 | 10.26 | 10.26 | 9.90 | 0 | 0 | 0 |
25/12/2009 |
10.26
|
86,500 | 9.74 | 10.36 | 10.00 | 0 | 0 | 0 |
24/12/2009 |
9.74
|
3,000 | 9.59 | 9.79 | 9.74 | 0 | 0 | 0 |
23/12/2009 |
9.59
|
14,500 | 9.85 | 9.85 | 9.59 | 0 | 0 | 0 |
22/12/2009 |
9.85
|
10,200 | 9.85 | 9.85 | 9.33 | 0 | 800 | 0 |
21/12/2009 |
9.85
|
6,500 | 9.33 | 9.85 | 9.07 | 0 | 0 | 0 |
18/12/2009 |
9.33
|
2,800 | 8.91 | 9.33 | 9.07 | 0 | 0 | 0 |
17/12/2009 |
8.91
|
1,500 | 8.76 | 9.28 | 8.81 | 0 | 0 | 0 |
16/12/2009 |
8.76
|
3,400 | 9.22 | 9.28 | 8.76 | 0 | 0 | 0 |
15/12/2009 |
9.22
|
8,000 | 9.69 | 9.69 | 9.22 | 0 | 0 | 0 |
14/12/2009 |
9.69
|
15,700 | 9.02 | 9.69 | 9.33 | 0 | 0 | 0 |
11/12/2009 |
9.02
|
16,500 | 9.85 | 9.85 | 9.02 | 8,000 | 0 | 0 |
10/12/2009 |
9.85
|
6,300 | 9.69 | 9.85 | 9.33 | 0 | 0 | 0 |
09/12/2009 |
9.69
|
12,700 | 10.26 | 10.26 | 9.69 | 6,000 | 0 | 0 |
08/12/2009 |
10.26
|
6,000 | 10.36 | 11.14 | 10.26 | 0 | 0 | 0 |
07/12/2009 |
10.36
|
8,100 | 10.62 | 10.88 | 10.36 | 0 | 0 | 0 |
04/12/2009 |
10.62
|
1,300 | 10.16 | 10.78 | 9.48 | 0 | 0 | 0 |
03/12/2009 |
10.16
|
11,100 | 10.83 | 10.83 | 10.16 | 0 | 0 | 0 |
02/12/2009 |
10.83
|
6,200 | 11.19 | 11.19 | 10.83 | 0 | 0 | 0 |
01/12/2009 |
11.19
|
10,600 | 11.14 | 12.18 | 10.62 | 0 | 500 | 0 |
30/11/2009 |
11.14
|
4,900 | 10.36 | 11.76 | 11.14 | 0 | 0 | 0 |
27/11/2009 |
10.36
|
6,100 | 11.14 | 11.92 | 10.36 | 0 | 0 | 0 |
26/11/2009 |
11.14
|
0 | 11.04 | 11.14 | 11.14 | 0 | 0 | 0 |
25/11/2009 |
11.04
|
17,700 | 11.71 | 12.64 | 11.04 | 0 | 0 | 0 |
24/11/2009 |
11.71
|
3,900 | 12.54 | 12.54 | 11.71 | 0 | 0 | 0 |
23/11/2009 |
12.54
|
0 | 12.44 | 12.54 | 12.54 | 0 | 0 | 0 |
20/11/2009 |
12.44
|
1,900 | 12.64 | 13.42 | 12.23 | 0 | 0 | 0 |
19/11/2009 |
12.64
|
1,200 | 13.21 | 13.42 | 12.59 | 0 | 0 | 0 |
18/11/2009 |
13.21
|
35,100 | 12.44 | 13.21 | 12.54 | 0 | 0 | 0 |
17/11/2009 |
12.44
|
5,100 | 11.97 | 12.49 | 12.33 | 0 | 0 | 0 |
16/11/2009 |
11.97
|
3,500 | 11.92 | 12.39 | 11.66 | 0 | 0 | 0 |
13/11/2009 |
11.92
|
2,800 | 12.33 | 12.33 | 11.82 | 0 | 0 | 0 |
12/11/2009 |
12.33
|
9,700 | 12.18 | 12.44 | 12.28 | 200 | 0 | 0 |
11/11/2009 |
12.18
|
17,100 | 12.18 | 12.44 | 11.97 | 0 | 0 | 0 |
10/11/2009 |
12.18
|
14,800 | 12.70 | 12.70 | 12.18 | 0 | 0 | 0 |
09/11/2009 |
12.70
|
2,000 | 13.42 | 13.42 | 12.64 | 0 | 0 | 0 |
06/11/2009 |
13.42
|
17,700 | 13.11 | 13.84 | 13.16 | 0 | 0 | 0 |
05/11/2009 |
13.11
|
20,300 | 12.49 | 13.11 | 11.66 | 0 | 0 | 0 |
04/11/2009 |
12.49
|
13,800 | 12.18 | 12.49 | 12.18 | 0 | 0 | 0 |
03/11/2009 |
12.18
|
5,000 | 12.75 | 12.90 | 12.07 | 0 | 0 | 0 |
02/11/2009 |
12.75
|
15,500 | 13.94 | 13.94 | 12.75 | 4,100 | 0 | 0 |
30/10/2009 |
13.94
|
12,500 | 13.42 | 13.94 | 13.47 | 0 | 0 | 0 |
29/10/2009 |
13.42
|
13,400 | 13.89 | 13.89 | 12.85 | 0 | 0 | 0 |
28/10/2009 |
13.89
|
9,500 | 13.63 | 13.89 | 12.70 | 700 | 0 | 0 |
27/10/2009 |
13.63
|
34,300 | 13.68 | 13.68 | 12.75 | 6,000 | 1,300 | 0 |
26/10/2009 |
13.68
|
19,000 | 13.84 | 13.84 | 13.58 | 2,000 | 2,700 | 0 |
23/10/2009 |
13.84
|
41,700 | 14.92 | 15.29 | 13.84 | 8,900 | 2,000 | 0 |
22/10/2009 |
14.92
|
63,800 | 14.72 | 15.55 | 13.99 | 4,900 | 0 | 0 |
21/10/2009 |
14.72
|
48,600 | 14.77 | 14.92 | 14.25 | 0 | 1,000 | 0 |
20/10/2009 |
14.77
|
32,400 | 15.49 | 15.49 | 14.72 | 0 | 0 | 0 |
19/10/2009 |
15.49
|
50,700 | 15.39 | 16.38 | 14.77 | 0 | 0 | 0 |
16/10/2009 |
15.39
|
133,200 | 14.41 | 15.39 | 14.51 | 13,200 | 0 | 0 |