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) |
-2.50 | -6.67% | 25,300 | 9,300 | 0.3 |
34
37.50
34
|
2 tháng
(2024-07-22) |
-2 | -5.41% | 47,100 | 17,300 | 0.6 |
34
39
34
|
3 tháng
(2024-06-21) |
-2.40 | -6.42% | 63,100 | 27,011 | 1.0 |
34
39
34
|
6 tháng
(2024-03-25) |
-0.70 | -1.96% | 110,000 | 24,252 | 0.9 |
30.30
39
34
|
12 tháng
(2023-09-25) |
5 | 16.67% | 159,600 | 33,120 | 1.2 |
26.10
39
34
|
24 tháng
(2022-09-30) |
0 | 0% | 330,498 | 7,999 | 0.4 |
26.10
39.80
34
|
36 tháng
(2021-10-05) |
-11.40 | -24.57% | 521,081 | 72,021 | 3.7 |
26.10
60.50
34
|
60 tháng
(2019-10-16) |
-14.25 | -28.93% | 1,336,923 | 124,268 | 5.5 |
23.50
60.50
34
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2010 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
06/09/2010 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
01/09/2010 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
31/08/2010 |
9.34
|
100 | 8.53 | 9.34 | 9.34 | 0 | 0 | 0 |
30/08/2010 |
8.53
|
400 | 7.79 | 8.53 | 8.47 | 0 | 0 | 0 |
27/08/2010 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
26/08/2010 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
25/08/2010 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
24/08/2010 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
23/08/2010 |
7.79
|
1,000 | 7.67 | 7.79 | 7.79 | 0 | 0 | 0 |
20/08/2010 |
7.67
|
1,200 | 8.22 | 8.22 | 7.67 | 0 | 0 | 0 |
19/08/2010 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
18/08/2010 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
17/08/2010 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
16/08/2010 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
13/08/2010 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
12/08/2010 |
8.22
|
5,000 | 8.29 | 8.29 | 8.22 | 0 | 0 | 0 |
11/08/2010 |
8.29
|
3,900 | 7.54 | 8.29 | 8.29 | 0 | 0 | 0 |
10/08/2010 |
7.54
|
1,100 | 8.35 | 8.35 | 7.54 | 0 | 0 | 0 |
09/08/2010 |
8.35
|
2,800 | 8.66 | 8.66 | 8.04 | 0 | 0 | 0 |
06/08/2010 |
8.66
|
100 | 8.35 | 8.66 | 8.66 | 0 | 0 | 0 |
05/08/2010 |
8.35
|
600 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
04/08/2010 |
8.35
|
1,200 | 9.27 | 9.27 | 8.35 | 0 | 0 | 0 |
03/08/2010 |
9.27
|
400 | 8.72 | 9.27 | 9.27 | 0 | 0 | 0 |
02/08/2010 |
8.72
|
1,000 | 9.27 | 9.27 | 8.72 | 0 | 0 | 0 |
30/07/2010 |
9.27
|
4,000 | 10.26 | 10.26 | 9.27 | 0 | 0 | 0 |
29/07/2010 |
10.26
|
300 | 11.38 | 11.38 | 10.26 | 0 | 0 | 0 |
28/07/2010 |
11.38
|
0 | 11.38 | 11.38 | 11.38 | 0 | 0 | 0 |
27/07/2010 |
11.38
|
100 | 10.39 | 11.38 | 11.38 | 0 | 0 | 0 |
26/07/2010 |
10.39
|
100 | 9.46 | 10.39 | 10.39 | 0 | 0 | 0 |
23/07/2010 |
9.46
|
3,000 | 10.51 | 10.51 | 9.46 | 0 | 0 | 0 |
22/07/2010 |
10.51
|
1,100 | 11.07 | 11.07 | 10.51 | 0 | 0 | 0 |
21/07/2010 |
11.07
|
1,200 | 12.24 | 12.24 | 11.07 | 0 | 0 | 0 |
20/07/2010 |
12.24
|
100 | 13.54 | 13.54 | 12.24 | 0 | 0 | 0 |
19/07/2010 |
13.54
|
1,700 | 12.61 | 13.54 | 11.32 | 0 | 0 | 0 |
16/07/2010 |
12.61
|
3,400 | 12.68 | 12.68 | 12.37 | 0 | 0 | 0 |
15/07/2010 |
12.68
|
1,100 | 12.98 | 14.41 | 12.68 | 0 | 0 | 0 |
14/07/2010 |
12.98
|
530 | 13.36 | 14.65 | 12.98 | 500 | 0 | 0.0 |
13/07/2010 |
13.36
|
10 | 13.23 | 13.36 | 13.36 | 0 | 0 | 0 |
12/07/2010 |
13.23
|
1,371 | 11.81 | 13.36 | 12.18 | 0 | 0 | 0 |
09/07/2010 |
11.81
|
3,719 | 12.24 | 13.29 | 11.81 | 2,000 | 0 | 0.0 |
08/07/2010 |
12.24
|
147 | 12.12 | 12.61 | 12.24 | 0 | 0 | 0 |
07/07/2010 |
12.12
|
19,253 | 11.07 | 12.12 | 10.82 | 0 | 0 | 0 |
06/07/2010 |
11.07
|
4,800 | 10.08 | 11.07 | 11.07 | 0 | 0 | 0 |
05/07/2010 |
10.08
|
4,510 | 9.21 | 10.08 | 10.08 | 0 | 0 | 0 |
02/07/2010 |
9.21
|
14,000 | 8.41 | 9.21 | 8.66 | 0 | 0 | 0 |
01/07/2010 |
8.41
|
100 | 8.04 | 8.41 | 8.41 | 0 | 0 | 0 |
30/06/2010 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
29/06/2010 |
8.04
|
3,000 | 8.90 | 8.90 | 8.04 | 0 | 0 | 0 |
28/06/2010 |
8.90
|
100 | 8.04 | 8.90 | 8.90 | 0 | 0 | 0 |
25/06/2010 |
8.04
|
1,500 | 8.22 | 8.53 | 8.04 | 0 | 0 | 0 |
24/06/2010 |
8.22
|
400 | 7.61 | 8.22 | 7.61 | 0 | 0 | 0 |
23/06/2010 |
7.61
|
0 | 7.42 | 7.61 | 7.61 | 0 | 0 | 0 |
22/06/2010 |
7.42
|
400 | 7.42 | 8.16 | 7.42 | 0 | 0 | 0 |
21/06/2010 |
7.42
|
3,000 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
18/06/2010 |
7.42
|
200 | 7.61 | 7.61 | 7.42 | 0 | 0 | 0 |
17/06/2010 |
7.61
|
700 | 7.61 | 7.61 | 7.61 | 600 | 0 | 0.0 |
16/06/2010 |
7.61
|
977 | 8.41 | 8.97 | 7.61 | 0 | 0 | 0 |
15/06/2010 |
8.41
|
100 | 7.42 | 8.41 | 8.41 | 0 | 0 | 0 |
14/06/2010 |
7.42
|
4,000 | 7.67 | 7.67 | 7.42 | 0 | 0 | 0 |
11/06/2010 |
7.67
|
220 | 7.61 | 8.35 | 6.86 | 0 | 0 | 0 |
10/06/2010 |
7.61
|
20 | 8.41 | 8.41 | 7.61 | 0 | 0 | 0 |
09/06/2010 |
8.41
|
500 | 7.67 | 8.41 | 8.41 | 0 | 0 | 0 |
08/06/2010 |
7.67
|
9,000 | 8.47 | 8.47 | 7.67 | 0 | 0 | 0 |
07/06/2010 |
8.47
|
100 | 7.91 | 8.47 | 8.47 | 0 | 0 | 0 |
04/06/2010 |
7.91
|
1,400 | 8.29 | 8.66 | 7.91 | 0 | 0 | 0 |
03/06/2010 |
8.29
|
2,000 | 7.54 | 8.29 | 7.48 | 0 | 0 | 0 |
02/06/2010 |
7.85
|
2,000 | 8.72 | 8.72 | 7.85 | 0 | 0 | 0 |
01/06/2010 |
8.72
|
200 | 8.35 | 8.72 | 8.72 | 0 | 0 | 0 |
31/05/2010 |
8.35
|
1,700 | 8.29 | 8.97 | 8.04 | 1,500 | 0 | 0.0 |
28/05/2010 |
8.29
|
0 | 8.16 | 8.29 | 8.29 | 0 | 0 | 0 |
27/05/2010 |
8.16
|
600 | 9.03 | 9.03 | 8.16 | 500 | 0 | 0.0 |
26/05/2010 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
25/05/2010 |
9.03
|
150 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
24/05/2010 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
21/05/2010 |
9.03
|
200 | 9.15 | 9.15 | 9.03 | 0 | 0 | 0 |
20/05/2010 |
9.15
|
500 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
19/05/2010 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
18/05/2010 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
17/05/2010 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
14/05/2010 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
13/05/2010 |
9.15
|
100 | 8.35 | 9.15 | 9.15 | 0 | 0 | 0 |
12/05/2010 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
11/05/2010 |
8.35
|
1,000 | 9.15 | 9.15 | 8.35 | 1,000 | 0 | 0.0 |
10/05/2010 |
9.15
|
6,110 | 8.35 | 9.15 | 8.04 | 6,110 | 0 | 0.1 |
07/05/2010 |
8.35
|
1,010 | 8.66 | 9.03 | 8.35 | 0 | 0 | 0 |
06/05/2010 |
8.66
|
1,200 | 7.91 | 8.66 | 8.16 | 0 | 0 | 0 |
05/05/2010 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
04/05/2010 |
7.91
|
50 | 8.78 | 8.78 | 7.91 | 0 | 0 | 0 |
29/04/2010 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
28/04/2010 |
8.78
|
1,000 | 8.84 | 8.84 | 8.78 | 0 | 0 | 0 |
27/04/2010 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
26/04/2010 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
22/04/2010 |
8.84
|
0 | 8.35 | 8.84 | 8.84 | 0 | 0 | 0 |
21/04/2010 |
8.35
|
200 | 8.66 | 9.34 | 8.35 | 0 | 0 | 0 |
20/04/2010 |
8.66
|
2,000 | 8.90 | 8.90 | 8.35 | 0 | 0 | 0 |
19/04/2010 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
16/04/2010 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
15/04/2010 |
8.90
|
200 | 8.97 | 8.97 | 8.90 | 0 | 0 | 0 |
14/04/2010 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |