Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.10 | -1.47% | 851,655 | -1,300 | -0.0 |
6.60
6.90
6.70
|
2 tháng
(2024-09-23) |
-0.20 | -2.90% | 1,645,865 | 4,333 | 0.0 |
6.60
6.90
6.70
|
3 tháng
(2024-08-26) |
-0.30 | -4.29% | 2,712,833 | 38,222 | 0.3 |
6.60
7.30
6.70
|
6 tháng
(2024-05-27) |
-1.79 | -21.05% | 8,684,329 | 190,675 | 1.5 |
6.60
8.49
6.70
|
12 tháng
(2023-11-28) |
-1.42 | -17.50% | 12,984,924 | 537,475 | 4.7 |
6.60
8.67
6.70
|
24 tháng
(2022-12-05) |
-0.56 | -7.66% | 48,039,974 | 1,576,575 | 14.4 |
6.02
9.95
6.70
|
36 tháng
(2021-12-08) |
-5.82 | -46.49% | 142,863,006 | 2,030,370 | 18.4 |
4.87
16.58
6.70
|
60 tháng
(2019-12-19) |
-0.38 | -5.37% | 241,737,268 | 2,245,960 | 21.4 |
4.87
16.58
6.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2010 |
6.26
|
81,300 | 6.41 | 6.41 | 6.10 | 0 | 0 | 0 |
15/11/2010 |
6.41
|
39,700 | 6.87 | 7.08 | 6.31 | 0 | 0 | 0 |
12/11/2010 |
6.87
|
76,400 | 6.98 | 6.98 | 6.57 | 0 | 0 | 0 |
11/11/2010 |
6.98
|
49,800 | 7.23 | 7.23 | 6.98 | 0 | 0 | 0 |
10/11/2010 |
7.23
|
24,800 | 7.08 | 7.28 | 7.18 | 0 | 0 | 0 |
09/11/2010 |
7.08
|
39,400 | 7.44 | 7.44 | 7.03 | 0 | 0 | 0 |
08/11/2010 |
7.44
|
53,400 | 7.49 | 7.64 | 7.33 | 0 | 0 | 0 |
05/11/2010 |
7.49
|
111,200 | 7.13 | 7.49 | 7.28 | 0 | 0 | 0 |
04/11/2010 |
7.13
|
34,600 | 6.92 | 7.23 | 6.87 | 0 | 0 | 0 |
03/11/2010 |
6.92
|
46,900 | 7.18 | 7.18 | 6.87 | 0 | 0 | 0 |
02/11/2010 |
7.18
|
46,800 | 7.39 | 7.39 | 7.13 | 0 | 0 | 0 |
01/11/2010 |
7.39
|
27,500 | 7.54 | 7.59 | 7.39 | 0 | 0 | 0 |
29/10/2010 |
7.54
|
37,500 | 7.54 | 7.69 | 7.49 | 0 | 0 | 0 |
28/10/2010 |
7.54
|
13,100 | 7.69 | 7.90 | 7.49 | 0 | 0 | 0 |
27/10/2010 |
7.69
|
20,300 | 7.90 | 8.10 | 7.69 | 0 | 0 | 0 |
26/10/2010 |
7.90
|
70,200 | 7.49 | 7.90 | 7.69 | 0 | 0 | 0 |
25/10/2010 |
7.49
|
34,600 | 7.49 | 7.54 | 7.18 | 0 | 0 | 0 |
22/10/2010 |
7.49
|
18,000 | 7.59 | 7.69 | 7.23 | 0 | 0 | 0 |
21/10/2010 |
7.59
|
28,300 | 7.64 | 8.16 | 7.59 | 0 | 0 | 0 |
20/10/2010 |
7.64
|
85,800 | 8.16 | 8.16 | 7.64 | 0 | 0 | 0 |
19/10/2010 |
8.16
|
50,500 | 8.36 | 8.41 | 8.10 | 0 | 0 | 0 |
18/10/2010 |
8.36
|
26,300 | 8.46 | 8.67 | 8.21 | 0 | 0 | 0 |
15/10/2010 |
8.46
|
27,900 | 8.67 | 8.67 | 8.46 | 1,300 | 0 | 0.0 |
14/10/2010 |
8.67
|
18,300 | 8.62 | 8.72 | 8.62 | 0 | 0 | 0 |
13/10/2010 |
8.62
|
17,500 | 8.57 | 8.82 | 8.62 | 0 | 0 | 0 |
12/10/2010 |
8.57
|
34,800 | 8.77 | 8.82 | 8.57 | 0 | 0 | 0 |
11/10/2010 |
8.77
|
12,900 | 8.87 | 8.98 | 8.77 | 0 | 0 | 0 |
08/10/2010 |
8.87
|
47,400 | 8.98 | 9.13 | 8.82 | 1,000 | 0 | 0.0 |
07/10/2010 |
8.98
|
35,200 | 9.34 | 9.39 | 8.98 | 0 | 0 | 0 |
06/10/2010 |
9.34
|
61,700 | 9.03 | 9.34 | 8.93 | 0 | 0 | 0 |
05/10/2010 |
9.03
|
35,700 | 8.82 | 9.03 | 8.72 | 0 | 0 | 0 |
04/10/2010 |
8.82
|
174,100 | 9.39 | 9.39 | 8.82 | 0 | 0 | 0 |
01/10/2010 |
9.39
|
27,100 | 9.34 | 9.69 | 9.34 | 0 | 0 | 0 |
30/09/2010 |
9.34
|
68,300 | 9.44 | 9.54 | 9.28 | 0 | 0 | 0 |
29/09/2010 |
9.44
|
80,300 | 9.90 | 9.90 | 9.44 | 3,000 | 0 | 0.1 |
28/09/2010 |
9.90
|
59,800 | 9.85 | 10.10 | 9.23 | 0 | 0 | 0 |
27/09/2010 |
9.85
|
51,600 | 9.80 | 10.00 | 9.75 | 0 | 0 | 0 |
24/09/2010 |
9.80
|
45,900 | 9.85 | 10.10 | 9.75 | 0 | 0 | 0 |
23/09/2010 |
9.85
|
107,100 | 10.00 | 10.00 | 9.59 | 0 | 0 | 0 |
22/09/2010 |
10.00
|
49,800 | 10.05 | 10.26 | 9.95 | 0 | 0 | 0 |
21/09/2010 |
10.05
|
90,600 | 10.41 | 10.57 | 10.00 | 0 | 0 | 0 |
20/09/2010 |
10.41
|
311,500 | 9.95 | 10.52 | 10.26 | 0 | 0 | 0 |
17/09/2010 |
9.95
|
126,800 | 9.28 | 9.95 | 9.64 | 0 | 0 | 0 |
16/09/2010 |
9.28
|
45,100 | 9.34 | 9.49 | 9.28 | 0 | 0 | 0 |
15/09/2010 |
9.34
|
86,800 | 9.75 | 9.75 | 9.18 | 0 | 0 | 0 |
14/09/2010 |
9.75
|
40,400 | 9.54 | 9.85 | 9.23 | 0 | 0 | 0 |
13/09/2010 |
9.54
|
179,900 | 9.90 | 9.90 | 9.44 | 0 | 0 | 0 |
10/09/2010 |
9.90
|
248,800 | 10.72 | 10.87 | 9.90 | 0 | 0 | 0 |
09/09/2010 |
10.72
|
182,200 | 10.36 | 10.98 | 10.26 | 0 | 0 | 0 |
08/09/2010 |
10.36
|
238,800 | 10.77 | 10.77 | 10.16 | 10,700 | 0 | 0.2 |
07/09/2010 |
10.77
|
149,200 | 10.98 | 11.64 | 10.46 | 0 | 0 | 0 |
06/09/2010 |
10.98
|
224,700 | 10.31 | 10.98 | 10.26 | 0 | 0 | 0 |
01/09/2010 |
10.31
|
336,400 | 9.75 | 10.31 | 8.98 | 0 | 0 | 0 |
31/08/2010 |
9.75
|
199,600 | 9.13 | 9.75 | 8.87 | 0 | 0 | 0 |
30/08/2010 |
9.13
|
29,000 | 8.72 | 9.13 | 8.21 | 0 | 0 | 0 |
27/08/2010 |
8.72
|
183,000 | 9.03 | 9.03 | 8.41 | 0 | 0 | 0 |
26/08/2010 |
9.03
|
59,200 | 9.03 | 9.44 | 8.51 | 0 | 0 | 0 |
25/08/2010 |
9.03
|
91,500 | 9.59 | 9.64 | 9.03 | 0 | 0 | 0 |
24/08/2010 |
9.59
|
131,400 | 10.00 | 10.52 | 9.54 | 0 | 0 | 0 |
23/08/2010 |
10.00
|
362,500 | 9.69 | 10.31 | 9.34 | 0 | 0 | 0 |
20/08/2010 |
9.69
|
48,800 | 9.54 | 9.75 | 9.34 | 0 | 0 | 0 |
19/08/2010 |
9.54
|
43,300 | 9.44 | 9.69 | 9.49 | 0 | 0 | 0 |
18/08/2010 |
9.44
|
46,400 | 10.05 | 10.05 | 9.44 | 0 | 0 | 0 |
17/08/2010 |
10.05
|
74,300 | 9.95 | 10.26 | 9.75 | 0 | 0 | 0 |
16/08/2010 |
9.95
|
40,100 | 9.59 | 9.95 | 9.90 | 0 | 0 | 0 |
13/08/2010 |
9.59
|
95,000 | 9.18 | 9.64 | 8.82 | 0 | 0 | 0 |
12/08/2010 |
9.18
|
103,200 | 10.00 | 10.00 | 9.13 | 0 | 0 | 0 |
11/08/2010 |
10.00
|
93,000 | 9.69 | 10.16 | 9.13 | 0 | 0 | 0 |
10/08/2010 |
9.69
|
113,300 | 10.26 | 10.26 | 9.54 | 0 | 0 | 0 |
09/08/2010 |
10.26
|
88,000 | 10.72 | 10.77 | 10.05 | 0 | 0 | 0 |
06/08/2010 |
10.72
|
70,700 | 10.82 | 10.87 | 10.67 | 0 | 0 | 0 |
05/08/2010 |
10.82
|
103,400 | 10.87 | 11.23 | 10.62 | 0 | 0 | 0 |
04/08/2010 |
10.87
|
89,700 | 11.13 | 11.13 | 10.62 | 0 | 0 | 0 |
03/08/2010 |
11.13
|
88,800 | 11.34 | 11.39 | 11.13 | 0 | 0 | 0 |
02/08/2010 |
11.34
|
50,000 | 11.44 | 11.49 | 11.28 | 200 | 0 | 0.0 |
30/07/2010 |
11.44
|
129,200 | 11.39 | 11.64 | 11.34 | 0 | 0 | 0 |
29/07/2010 |
11.39
|
89,500 | 11.44 | 11.75 | 11.18 | 0 | 0 | 0 |
28/07/2010 |
11.44
|
147,600 | 11.75 | 11.80 | 11.13 | 0 | 0 | 0 |
27/07/2010 |
11.75
|
199,100 | 12.36 | 12.36 | 11.69 | 0 | 0 | 0 |
26/07/2010 |
12.36
|
170,600 | 12.41 | 13.08 | 12.31 | 0 | 0 | 0 |
23/07/2010 |
12.41
|
99,300 | 12.36 | 12.82 | 12.05 | 0 | 0 | 0 |
22/07/2010 |
12.36
|
252,100 | 12.98 | 13.03 | 12.36 | 0 | 300 | -0.0 |
21/07/2010 |
12.98
|
809,100 | 12.82 | 13.70 | 12.82 | 1,000 | 2,000 | -0.0 |
20/07/2010 |
12.82
|
166,300 | 12.11 | 12.82 | 12.82 | 0 | 1,000 | -0.0 |
19/07/2010 |
12.11
|
151,000 | 11.44 | 12.11 | 11.39 | 0 | 0 | 0 |
16/07/2010 |
11.44
|
124,000 | 11.23 | 11.44 | 11.08 | 0 | 0 | 0 |
15/07/2010 |
11.23
|
42,000 | 11.44 | 11.54 | 11.08 | 0 | 0 | 0 |
14/07/2010 |
11.44
|
61,500 | 11.54 | 11.80 | 11.39 | 200 | 0 | 0.0 |
13/07/2010 |
11.54
|
57,100 | 11.28 | 11.59 | 11.18 | 0 | 0 | 0 |
12/07/2010 |
11.28
|
53,500 | 11.03 | 11.54 | 10.98 | 0 | 0 | 0 |
09/07/2010 |
11.03
|
29,500 | 10.82 | 11.18 | 10.98 | 0 | 0 | 0 |
08/07/2010 |
10.82
|
38,300 | 10.87 | 11.54 | 10.82 | 0 | 0 | 0 |
07/07/2010 |
10.87
|
93,000 | 11.13 | 11.64 | 10.82 | 0 | 0 | 0 |
06/07/2010 |
11.13
|
58,400 | 11.28 | 11.44 | 11.03 | 0 | 0 | 0 |
05/07/2010 |
11.28
|
62,400 | 11.54 | 11.54 | 11.28 | 0 | 0 | 0 |
02/07/2010 |
11.54
|
68,300 | 11.54 | 11.54 | 11.28 | 0 | 0 | 0 |
01/07/2010 |
11.54
|
94,800 | 11.34 | 11.59 | 11.13 | 0 | 0 | 0 |
30/06/2010 |
11.34
|
62,700 | 11.75 | 11.80 | 11.13 | 100 | 0 | 0.0 |
29/06/2010 |
11.75
|
191,800 | 11.44 | 11.95 | 11.54 | 0 | 0 | 0 |
28/06/2010 |
11.44
|
49,200 | 11.34 | 11.44 | 11.18 | 0 | 0 | 0 |