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) |
-0.20 | -1.92% | 127,600 | 0 | 0 |
9.60
12
10.20
|
2 tháng
(2024-07-22) |
0.30 | 3.03% | 202,800 | 0 | 0 |
9.50
12
10.20
|
3 tháng
(2024-06-21) |
-0.40 | -3.77% | 319,200 | -17,700 | -0.2 |
9.50
12
10.20
|
6 tháng
(2024-03-25) |
1.10 | 12.09% | 1,479,600 | -17,700 | -0.2 |
8
12
10.20
|
12 tháng
(2023-09-25) |
3.70 | 56.92% | 6,692,600 | 0 | -0.1 |
6
12
10.20
|
24 tháng
(2022-09-30) |
1.60 | 18.60% | 10,133,803 | 0 | -0.1 |
5.70
12
10.20
|
36 tháng
(2021-10-05) |
-1.78 | -14.84% | 20,842,033 | 13,500 | 0.1 |
5.70
14.20
10.20
|
60 tháng
(2019-10-16) |
4.64 | 83.31% | 36,680,453 | 13,600 | -0.0 |
4.43
14.24
10.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/09/2010 |
7.48
|
16,700 | 7.40 | 7.94 | 7.24 | 0 | 0 | 0 |
31/08/2010 |
7.40
|
31,200 | 7.48 | 7.55 | 7.32 | 0 | 0 | 0 |
30/08/2010 |
7.48
|
27,100 | 6.78 | 7.48 | 6.24 | 0 | 0 | 0 |
27/08/2010 |
6.78
|
15,600 | 7.09 | 7.09 | 6.63 | 0 | 0 | 0 |
26/08/2010 |
7.09
|
19,200 | 6.63 | 7.09 | 6.55 | 0 | 0 | 0 |
25/08/2010 |
6.63
|
55,900 | 7.09 | 7.09 | 6.47 | 0 | 0 | 0 |
24/08/2010 |
7.09
|
21,900 | 7.48 | 7.48 | 7.09 | 0 | 0 | 0 |
23/08/2010 |
7.48
|
7,400 | 7.71 | 7.71 | 7.32 | 0 | 0 | 0 |
20/08/2010 |
7.71
|
15,600 | 7.71 | 7.71 | 7.32 | 0 | 0 | 0 |
19/08/2010 |
7.71
|
18,200 | 7.40 | 7.71 | 7.48 | 0 | 0 | 0 |
18/08/2010 |
7.40
|
40,600 | 7.78 | 8.25 | 7.40 | 0 | 0 | 0 |
17/08/2010 |
7.78
|
10,900 | 8.02 | 8.02 | 7.71 | 0 | 0 | 0 |
16/08/2010 |
8.02
|
17,200 | 7.71 | 8.02 | 8.02 | 0 | 0 | 0 |
13/08/2010 |
7.71
|
21,600 | 7.32 | 8.09 | 6.78 | 0 | 0 | 0 |
12/08/2010 |
7.32
|
7,700 | 7.94 | 7.94 | 7.32 | 0 | 0 | 0 |
11/08/2010 |
7.94
|
17,500 | 7.48 | 8.02 | 7.71 | 0 | 0 | 0 |
10/08/2010 |
7.48
|
6,500 | 7.86 | 8.48 | 7.40 | 0 | 0 | 0 |
09/08/2010 |
7.86
|
15,600 | 8.48 | 9.17 | 7.71 | 0 | 0 | 0 |
06/08/2010 |
8.48
|
7,400 | 8.25 | 8.48 | 8.25 | 0 | 0 | 0 |
05/08/2010 |
8.25
|
8,700 | 8.17 | 9.02 | 7.78 | 0 | 0 | 0 |
04/08/2010 |
8.17
|
21,100 | 8.55 | 8.55 | 8.17 | 0 | 0 | 0 |
03/08/2010 |
8.55
|
1,200 | 8.94 | 9.63 | 8.55 | 0 | 0 | 0 |
02/08/2010 |
8.94
|
11,800 | 9.63 | 9.63 | 8.94 | 0 | 0 | 0 |
30/07/2010 |
9.63
|
23,000 | 9.40 | 9.87 | 9.63 | 0 | 0 | 0 |
29/07/2010 |
9.40
|
31,800 | 8.86 | 9.40 | 8.48 | 0 | 0 | 0 |
28/07/2010 |
8.86
|
20,300 | 8.48 | 8.94 | 8.17 | 0 | 0 | 0 |
27/07/2010 |
8.48
|
29,100 | 8.94 | 9.17 | 8.32 | 0 | 0 | 0 |
26/07/2010 |
8.94
|
55,300 | 9.25 | 10.40 | 8.94 | 0 | 0 | 0 |
23/07/2010 |
9.25
|
39,600 | 10.02 | 10.25 | 9.25 | 0 | 0 | 0 |
22/07/2010 |
10.02
|
53,000 | 9.94 | 10.17 | 9.63 | 0 | 0 | 0 |
21/07/2010 |
9.94
|
22,600 | 10.40 | 10.40 | 9.63 | 0 | 0 | 0 |
20/07/2010 |
10.40
|
72,000 | 11.18 | 11.33 | 10.25 | 0 | 0 | 0 |
19/07/2010 |
11.18
|
145,800 | 11.25 | 12.02 | 10.79 | 0 | 0 | 0 |
16/07/2010 |
11.25
|
209,876 | 10.64 | 11.25 | 10.02 | 0 | 0 | 0 |
15/07/2010 |
10.64
|
71,580 | 10.40 | 10.79 | 9.63 | 0 | 0 | 0 |
14/07/2010 |
10.40
|
126,158 | 9.87 | 10.40 | 8.86 | 0 | 0 | 0 |
13/07/2010 |
9.87
|
73,350 | 9.56 | 10.25 | 8.86 | 0 | 0 | 0 |
12/07/2010 |
9.56
|
42,100 | 9.25 | 9.87 | 9.25 | 0 | 0 | 0 |
09/07/2010 |
9.25
|
27,903 | 9.02 | 9.94 | 8.25 | 0 | 0 | 0 |
08/07/2010 |
9.02
|
37,400 | 9.71 | 9.71 | 9.02 | 0 | 0 | 0 |
07/07/2010 |
9.71
|
96,040 | 9.71 | 10.64 | 9.71 | 0 | 0 | 0 |
06/07/2010 |
9.71
|
125,250 | 8.86 | 9.71 | 9.63 | 0 | 0 | 0 |
05/07/2010 |
8.86
|
39,453 | 8.32 | 8.86 | 7.32 | 0 | 0 | 0 |
02/07/2010 |
8.32
|
42,890 | 7.55 | 8.32 | 7.71 | 0 | 0 | 0 |
01/07/2010 |
7.55
|
11,400 | 7.55 | 8.02 | 7.24 | 0 | 0 | 0 |
30/06/2010 |
7.55
|
7,000 | 6.94 | 7.71 | 7.09 | 0 | 0 | 0 |
29/06/2010 |
6.94
|
6,900 | 8.17 | 8.17 | 6.94 | 0 | 0 | 0 |
28/06/2010 |
8.17
|
2,210 | 7.86 | 8.17 | 7.48 | 0 | 0 | 0 |
25/06/2010 |
7.86
|
35 | 7.01 | 7.86 | 6.55 | 0 | 0 | 0 |
24/06/2010 |
7.01
|
2,920 | 7.01 | 7.63 | 6.24 | 0 | 0 | 0 |
23/06/2010 |
7.01
|
5,480 | 7.17 | 7.86 | 6.94 | 0 | 0 | 0 |
22/06/2010 |
7.17
|
19,200 | 7.09 | 7.55 | 6.94 | 0 | 0 | 0 |
21/06/2010 |
7.09
|
6,885 | 6.94 | 7.71 | 6.55 | 0 | 0 | 0 |
18/06/2010 |
6.94
|
4,300 | 7.32 | 7.32 | 6.94 | 0 | 0 | 0 |
17/06/2010 |
7.32
|
60 | 7.32 | 7.32 | 6.63 | 0 | 0 | 0 |
16/06/2010 |
7.32
|
7,025 | 7.32 | 7.32 | 6.71 | 0 | 0 | 0 |
15/06/2010 |
7.32
|
225 | 7.32 | 8.02 | 7.32 | 0 | 0 | 0 |
14/06/2010 |
7.32
|
4,300 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
11/06/2010 |
7.32
|
4,400 | 7.24 | 7.32 | 7.32 | 0 | 0 | 0 |
10/06/2010 |
7.24
|
3,100 | 7.32 | 7.32 | 7.24 | 0 | 0 | 0 |
09/06/2010 |
7.32
|
2,525 | 8.48 | 8.48 | 7.32 | 0 | 0 | 0 |
08/06/2010 |
8.48
|
1,015 | 7.71 | 8.48 | 7.32 | 0 | 0 | 0 |
07/06/2010 |
7.71
|
600 | 7.55 | 7.71 | 7.71 | 0 | 0 | 0 |
04/06/2010 |
7.55
|
5,710 | 7.48 | 8.17 | 7.55 | 0 | 0 | 0 |
03/06/2010 |
7.48
|
4,520 | 7.71 | 8.48 | 7.40 | 0 | 0 | 0 |
02/06/2010 |
7.71
|
1,510 | 7.71 | 8.40 | 7.71 | 0 | 0 | 0 |
01/06/2010 |
7.71
|
6,860 | 8.48 | 9.33 | 7.63 | 0 | 0 | 0 |
31/05/2010 |
8.48
|
1,010 | 8.32 | 8.79 | 8.48 | 0 | 0 | 0 |
28/05/2010 |
8.32
|
18,736 | 7.63 | 8.32 | 7.71 | 0 | 0 | 0 |
27/05/2010 |
7.63
|
3,900 | 8.17 | 8.17 | 7.63 | 0 | 0 | 0 |
26/05/2010 |
8.17
|
3,400 | 6.94 | 8.17 | 7.32 | 0 | 0 | 0 |
25/05/2010 |
6.94
|
5,200 | 7.32 | 7.71 | 6.94 | 0 | 0 | 0 |
24/05/2010 |
7.32
|
10,720 | 7.55 | 8.63 | 7.09 | 0 | 0 | 0 |
21/05/2010 |
7.55
|
13,300 | 7.94 | 9.09 | 7.55 | 0 | 0 | 0 |
20/05/2010 |
7.94
|
4,475 | 8.02 | 9.40 | 7.94 | 0 | 0 | 0 |
19/05/2010 |
8.02
|
1,019 | 8.86 | 9.71 | 8.02 | 0 | 0 | 0 |
18/05/2010 |
8.86
|
1,100 | 7.86 | 8.86 | 8.86 | 0 | 0 | 0 |
17/05/2010 |
7.86
|
6,915 | 8.48 | 9.48 | 7.86 | 0 | 0 | 0 |
14/05/2010 |
8.48
|
8,905 | 8.48 | 9.17 | 8.48 | 0 | 0 | 0 |
13/05/2010 |
8.48
|
15,220 | 8.48 | 9.33 | 7.71 | 0 | 0 | 0 |
12/05/2010 |
8.48
|
12,910 | 9.25 | 9.25 | 8.40 | 0 | 0 | 0 |
11/05/2010 |
9.25
|
14,900 | 9.25 | 10.02 | 9.25 | 0 | 0 | 0 |
10/05/2010 |
9.25
|
16,480 | 9.71 | 9.71 | 9.25 | 0 | 0 | 0 |
07/05/2010 |
9.71
|
76,570 | 9.17 | 9.71 | 9.33 | 0 | 0 | 0 |
06/05/2010 |
9.17
|
34,935 | 8.48 | 9.17 | 8.17 | 0 | 0 | 0 |
05/05/2010 |
8.48
|
17,000 | 8.63 | 8.63 | 7.94 | 0 | 0 | 0 |
04/05/2010 |
8.63
|
45,940 | 8.09 | 8.63 | 7.71 | 0 | 0 | 0 |
29/04/2010 |
8.09
|
17,000 | 7.78 | 8.48 | 7.71 | 0 | 0 | 0 |
28/04/2010 |
7.78
|
14,060 | 7.71 | 8.09 | 7.48 | 0 | 0 | 0 |
27/04/2010 |
7.71
|
5,300 | 9.17 | 9.17 | 7.71 | 0 | 0 | 0 |
26/04/2010 |
9.17
|
10 | 8.32 | 9.17 | 9.17 | 0 | 0 | 0 |
22/04/2010 |
8.32
|
3,680 | 8.94 | 10.17 | 8.32 | 0 | 0 | 0 |
21/04/2010 |
8.94
|
16,600 | 8.86 | 9.71 | 8.86 | 0 | 0 | 0 |
20/04/2010 |
8.86
|
16,000 | 8.17 | 8.86 | 8.79 | 0 | 0 | 0 |
19/04/2010 |
8.17
|
35,800 | 7.48 | 8.17 | 6.94 | 0 | 0 | 0 |
16/04/2010 |
7.48
|
16,800 | 7.01 | 7.48 | 7.01 | 0 | 0 | 0 |
15/04/2010 |
7.01
|
26,910 | 6.63 | 7.01 | 6.40 | 0 | 0 | 0 |
14/04/2010 |
6.63
|
8,940 | 6.17 | 6.63 | 6.17 | 0 | 0 | 0 |
13/04/2010 |
6.17
|
2,500 | 6.55 | 6.63 | 6.17 | 0 | 0 | 0 |
12/04/2010 |
6.55
|
18,800 | 6.63 | 6.63 | 6.01 | 0 | 0 | 0 |