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) |
-0.10 | -1.22% | 21,500 | -500 | -0.0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-21) |
-2.44 | -23.58% | 468,000 | -400 | -0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-25) |
-1.07 | -11.96% | 1,102,600 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-09-30) |
-2.03 | -20.47% | 2,023,497 | -18,400 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-05) |
-2.10 | -21% | 6,851,883 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-16) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2010 |
5.61
|
15,500 | 5.28 | 5.61 | 5.32 | 0 | 0 | 0 |
13/09/2010 |
5.28
|
25,400 | 5.59 | 5.59 | 5.26 | 0 | 0 | 0 |
10/09/2010 |
5.59
|
43,200 | 5.95 | 6.04 | 5.51 | 0 | 0 | 0 |
09/09/2010 |
5.95
|
32,900 | 5.69 | 5.95 | 5.89 | 0 | 0 | 0 |
08/09/2010 |
5.69
|
23,400 | 5.79 | 5.79 | 5.53 | 0 | 0 | 0 |
07/09/2010 |
5.79
|
15,100 | 6.10 | 6.18 | 5.67 | 0 | 0 | 0 |
06/09/2010 |
6.10
|
33,600 | 5.85 | 6.10 | 6.02 | 0 | 0 | 0 |
01/09/2010 |
5.85
|
39,400 | 5.51 | 5.85 | 5.59 | 0 | 0 | 0 |
31/08/2010 |
5.51
|
51,600 | 5.16 | 5.51 | 5.16 | 0 | 0 | 0 |
30/08/2010 |
5.16
|
23,500 | 4.81 | 5.16 | 5.14 | 0 | 0 | 0 |
27/08/2010 |
4.81
|
37,600 | 5.10 | 5.10 | 4.75 | 0 | 0 | 0 |
26/08/2010 |
5.10
|
56,500 | 5.28 | 5.30 | 4.94 | 0 | 0 | 0 |
25/08/2010 |
5.28
|
30,100 | 5.59 | 5.59 | 5.28 | 0 | 0 | 0 |
24/08/2010 |
5.59
|
20,200 | 5.98 | 5.98 | 5.59 | 0 | 0 | 0 |
23/08/2010 |
5.98
|
15,400 | 6.28 | 6.28 | 5.98 | 0 | 0 | 0 |
20/08/2010 |
6.28
|
6,900 | 6.30 | 6.67 | 6.28 | 0 | 0 | 0 |
19/08/2010 |
6.30
|
17,200 | 6.40 | 6.51 | 6.28 | 0 | 0 | 0 |
18/08/2010 |
6.40
|
7,700 | 6.67 | 6.67 | 6.40 | 0 | 0 | 0 |
17/08/2010 |
6.67
|
35,700 | 7.02 | 7.02 | 6.67 | 0 | 0 | 0 |
16/08/2010 |
7.02
|
54,000 | 6.67 | 7.02 | 6.67 | 0 | 0 | 0 |
13/08/2010 |
6.67
|
29,300 | 6.34 | 6.67 | 6.28 | 0 | 0 | 0 |
12/08/2010 |
6.34
|
25,400 | 6.87 | 6.87 | 6.34 | 0 | 0 | 0 |
11/08/2010 |
6.87
|
33,000 | 6.77 | 6.97 | 6.71 | 0 | 0 | 0 |
10/08/2010 |
6.77
|
37,300 | 7.26 | 7.26 | 6.77 | 0 | 0 | 0 |
09/08/2010 |
7.26
|
34,000 | 7.55 | 7.55 | 7.24 | 0 | 0 | 0 |
06/08/2010 |
7.55
|
45,900 | 7.46 | 7.55 | 7.42 | 0 | 0 | 0 |
05/08/2010 |
7.46
|
12,800 | 7.50 | 7.65 | 7.46 | 0 | 0 | 0 |
04/08/2010 |
7.50
|
13,600 | 7.48 | 7.54 | 7.26 | 0 | 0 | 0 |
03/08/2010 |
7.48
|
28,700 | 7.81 | 7.81 | 7.26 | 0 | 0 | 0 |
02/08/2010 |
7.81
|
29,100 | 7.79 | 8.05 | 7.67 | 0 | 0 | 0 |
30/07/2010 |
7.79
|
32,200 | 7.83 | 7.85 | 7.57 | 0 | 0 | 0 |
29/07/2010 |
7.83
|
36,000 | 7.99 | 7.99 | 7.55 | 0 | 0 | 0 |
28/07/2010 |
7.99
|
20,900 | 8.20 | 8.24 | 7.99 | 0 | 0 | 0 |
27/07/2010 |
8.20
|
81,100 | 7.87 | 8.44 | 7.75 | 0 | 0 | 0 |
26/07/2010 |
7.87
|
35,400 | 8.42 | 8.42 | 7.85 | 0 | 0 | 0 |
23/07/2010 |
8.42
|
50,300 | 8.16 | 8.42 | 7.89 | 0 | 0 | 0 |
22/07/2010 |
8.16
|
29,200 | 8.34 | 8.44 | 8.01 | 0 | 0 | 0 |
21/07/2010 |
8.34
|
79,000 | 8.99 | 8.99 | 8.24 | 0 | 0 | 0 |
20/07/2010 |
8.99
|
119,000 | 8.44 | 9.03 | 8.54 | 0 | 0 | 0 |
19/07/2010 |
8.44
|
219,200 | 8.18 | 8.67 | 8.05 | 0 | 0 | 0 |
16/07/2010 |
8.18
|
115,500 | 7.61 | 8.18 | 7.65 | 0 | 900 | -0.0 |
15/07/2010 |
7.61
|
72,900 | 7.54 | 7.75 | 7.61 | 0 | 23,800 | -0.9 |
14/07/2010 |
7.54
|
85,900 | 7.28 | 7.75 | 7.26 | 0 | 6,200 | -0.2 |
13/07/2010 |
7.28
|
57,600 | 7.34 | 7.55 | 7.06 | 0 | 0 | 0 |
12/07/2010 |
7.34
|
7,500 | 7.30 | 7.36 | 7.26 | 0 | 0 | 0 |
09/07/2010 |
7.30
|
7,100 | 7.20 | 7.40 | 6.99 | 0 | 0 | 0 |
08/07/2010 |
7.20
|
19,600 | 7.26 | 7.42 | 7.20 | 0 | 0 | 0 |
07/07/2010 |
7.26
|
37,700 | 7.50 | 7.75 | 7.20 | 0 | 0 | 0 |
06/07/2010 |
7.50
|
22,900 | 7.97 | 7.97 | 7.38 | 0 | 0 | 0 |
05/07/2010 |
7.97
|
91,600 | 7.67 | 7.97 | 7.46 | 0 | 0 | 0 |
02/07/2010 |
7.67
|
140,700 | 7.81 | 7.85 | 7.32 | 900 | 0 | 0.0 |
01/07/2010 |
7.81
|
96,100 | 8.30 | 8.30 | 7.81 | 0 | 0 | 0 |
30/06/2010 |
8.30
|
207,900 | 8.01 | 8.56 | 7.65 | 0 | 0 | 0 |
29/06/2010 |
8.01
|
34,900 | 7.67 | 8.01 | 8.01 | 0 | 0 | 0 |
28/06/2010 |
7.67
|
192,000 | 7.32 | 7.67 | 7.36 | 0 | 0 | 0 |
25/06/2010 |
7.32
|
301,900 | 7.01 | 7.36 | 6.95 | 30,000 | 0 | 1.1 |
24/06/2010 |
7.01
|
99,000 | 6.97 | 7.28 | 6.89 | 0 | 0 | 0 |
23/06/2010 |
6.97
|
105,700 | 6.59 | 7.02 | 6.46 | 300 | 0 | 0.0 |
22/06/2010 |
6.59
|
48,600 | 7.02 | 7.04 | 6.51 | 0 | 0 | 0 |
21/06/2010 |
7.02
|
124,900 | 6.81 | 7.12 | 6.67 | 0 | 0 | 0 |
18/06/2010 |
6.81
|
54,400 | 6.61 | 6.85 | 6.38 | 0 | 0 | 0 |
17/06/2010 |
6.61
|
53,600 | 6.83 | 7.24 | 6.50 | 0 | 0 | 0 |
16/06/2010 |
6.83
|
70,600 | 6.44 | 6.83 | 6.30 | 0 | 0 | 0 |
15/06/2010 |
6.44
|
117,400 | 6.08 | 6.44 | 6.08 | 0 | 0 | 0 |
14/06/2010 |
6.08
|
56,600 | 5.69 | 6.08 | 5.59 | 0 | 0 | 0 |
11/06/2010 |
5.69
|
42,000 | 5.69 | 5.85 | 5.51 | 0 | 0 | 0 |
10/06/2010 |
5.69
|
13,400 | 5.67 | 5.87 | 5.69 | 0 | 0 | 0 |
09/06/2010 |
5.67
|
14,600 | 5.77 | 6.00 | 5.65 | 0 | 0 | 0 |
08/06/2010 |
5.77
|
6,500 | 5.63 | 5.77 | 5.61 | 0 | 0 | 0 |
07/06/2010 |
5.63
|
51,400 | 5.97 | 5.97 | 5.59 | 0 | 0 | 0 |
04/06/2010 |
5.97
|
25,500 | 5.97 | 6.06 | 5.89 | 0 | 0 | 0 |
03/06/2010 |
5.97
|
34,200 | 5.69 | 6.30 | 5.93 | 0 | 0 | 0 |
02/06/2010 |
5.69
|
27,300 | 5.81 | 6.08 | 5.55 | 0 | 0 | 0 |
01/06/2010 |
5.81
|
30,800 | 6.08 | 6.18 | 5.79 | 0 | 0 | 0 |
31/05/2010 |
6.08
|
11,800 | 6.50 | 6.67 | 6.06 | 0 | 0 | 0 |
28/05/2010 |
6.50
|
44,200 | 6.06 | 6.50 | 6.38 | 0 | 0 | 0 |
27/05/2010 |
6.06
|
25,200 | 5.97 | 6.18 | 5.97 | 0 | 0 | 0 |
26/05/2010 |
5.97
|
44,500 | 5.63 | 5.97 | 5.87 | 0 | 0 | 0 |
25/05/2010 |
5.63
|
58,700 | 5.38 | 5.63 | 5.12 | 0 | 0 | 0 |
24/05/2010 |
5.38
|
28,700 | 5.34 | 5.40 | 5.16 | 0 | 0 | 0 |
21/05/2010 |
5.34
|
40,800 | 5.98 | 5.98 | 5.34 | 0 | 0 | 0 |
20/05/2010 |
5.98
|
57,400 | 6.06 | 6.08 | 5.67 | 0 | 0 | 0 |
19/05/2010 |
6.06
|
37,400 | 6.48 | 6.51 | 6.06 | 0 | 0 | 0 |
18/05/2010 |
6.48
|
39,200 | 6.69 | 6.69 | 6.48 | 0 | 0 | 0 |
17/05/2010 |
6.69
|
30,500 | 6.83 | 6.95 | 6.63 | 0 | 0 | 0 |
14/05/2010 |
6.83
|
38,000 | 6.67 | 6.97 | 6.51 | 0 | 0 | 0 |
13/05/2010 |
6.67
|
10,000 | 6.67 | 7.02 | 6.59 | 0 | 0 | 0 |
12/05/2010 |
6.67
|
88,300 | 7.04 | 7.06 | 6.61 | 0 | 0 | 0 |
11/05/2010 |
7.04
|
75,800 | 7.06 | 7.26 | 6.87 | 0 | 0 | 0 |
10/05/2010 |
7.06
|
118,300 | 7.22 | 7.22 | 7.01 | 0 | 0 | 0 |
07/05/2010 |
7.22
|
135,900 | 7.63 | 7.75 | 7.16 | 0 | 0 | 0 |
06/05/2010 |
7.63
|
62,000 | 7.26 | 7.63 | 7.59 | 0 | 0 | 0 |
05/05/2010 |
7.26
|
163,400 | 6.81 | 7.26 | 6.57 | 0 | 0 | 0 |
04/05/2010 |
6.81
|
71,900 | 6.83 | 7.04 | 6.71 | 0 | 0 | 0 |
29/04/2010 |
6.83
|
67,900 | 6.71 | 7.01 | 6.71 | 0 | 0 | 0 |
28/04/2010 |
6.71
|
122,300 | 6.73 | 6.93 | 6.67 | 0 | 0 | 0 |
27/04/2010 |
6.73
|
26,800 | 6.87 | 6.87 | 6.61 | 0 | 0 | 0 |
26/04/2010 |
6.87
|
43,700 | 6.57 | 6.87 | 6.48 | 0 | 0 | 0 |
22/04/2010 |
6.57
|
134,400 | 7.01 | 7.06 | 6.48 | 0 | 0 | 0 |
21/04/2010 |
7.01
|
153,200 | 7.26 | 7.26 | 6.77 | 0 | 0 | 0 |