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 | -1.45% | 30,168 | 3,100 | 0.0 |
6.80
10.20
6.80
|
2 tháng
(2024-09-23) |
-1.10 | -13.92% | 39,998 | 1,000 | 0.0 |
6.80
10.20
6.80
|
3 tháng
(2024-08-26) |
-2.40 | -26.09% | 43,582 | 1,000 | 0.0 |
6.80
10.20
6.80
|
6 tháng
(2024-05-27) |
-0.60 | -8.11% | 48,957 | 1,000 | 0.0 |
6.80
10.20
6.80
|
12 tháng
(2023-11-28) |
-1.97 | -22.48% | 71,689 | 4,400 | 0.0 |
6.80
10.20
6.80
|
24 tháng
(2022-12-05) |
-0.51 | -7.01% | 87,162 | 3,600 | 0.0 |
6.41
10.20
6.80
|
36 tháng
(2021-12-08) |
-1.89 | -21.72% | 121,658 | 6,688 | 0.1 |
6.41
10.20
6.80
|
60 tháng
(2019-12-19) |
-5.85 | -46.24% | 401,624 | -108,846 | -1.0 |
5.97
12.65
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2010 |
5.59
|
300 | 6.12 | 6.12 | 5.59 | 0 | 0 | 0 |
15/11/2010 |
6.12
|
1,300 | 5.68 | 6.12 | 5.53 | 1,200 | 0 | 0.0 |
12/11/2010 |
5.68
|
1,400 | 6.09 | 6.49 | 5.68 | 1,300 | 0 | 0.0 |
11/11/2010 |
6.09
|
100 | 5.71 | 6.09 | 6.09 | 0 | 0 | 0 |
10/11/2010 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
09/11/2010 |
5.71
|
10,100 | 5.65 | 5.71 | 5.71 | 0 | 0 | 0 |
08/11/2010 |
5.65
|
200 | 6.06 | 6.46 | 5.65 | 0 | 0 | 0 |
05/11/2010 |
6.06
|
100 | 5.68 | 6.06 | 6.06 | 0 | 0 | 0 |
04/11/2010 |
5.68
|
100 | 6.09 | 6.09 | 5.68 | 0 | 0 | 0 |
03/11/2010 |
6.09
|
2,200 | 6.43 | 6.43 | 6.06 | 0 | 0 | 0 |
02/11/2010 |
6.43
|
300 | 6.03 | 6.43 | 6.27 | 0 | 200 | -0.0 |
01/11/2010 |
6.03
|
11,900 | 5.65 | 6.03 | 5.31 | 0 | 0 | 0 |
29/10/2010 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
28/10/2010 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
27/10/2010 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
26/10/2010 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
25/10/2010 |
5.65
|
100 | 6.06 | 6.06 | 5.65 | 0 | 0 | 0 |
22/10/2010 |
6.06
|
600 | 6.49 | 6.49 | 6.06 | 0 | 0 | 0 |
21/10/2010 |
6.49
|
0 | 6.52 | 6.49 | 6.49 | 0 | 0 | 0 |
20/10/2010 |
6.52
|
1,600 | 6.55 | 6.55 | 6.21 | 0 | 0 | 0 |
19/10/2010 |
6.55
|
1,500 | 6.65 | 6.65 | 6.24 | 0 | 0 | 0 |
18/10/2010 |
6.65
|
100 | 7.14 | 7.14 | 6.65 | 0 | 0 | 0 |
15/10/2010 |
7.14
|
600 | 7.61 | 7.61 | 7.08 | 0 | 0 | 0 |
14/10/2010 |
7.61
|
7,900 | 7.58 | 7.61 | 7.58 | 7,900 | 0 | 0.2 |
13/10/2010 |
7.58
|
0 | 7.61 | 7.58 | 7.58 | 0 | 0 | 0 |
12/10/2010 |
7.61
|
12,800 | 7.61 | 7.61 | 7.45 | 12,800 | 0 | 0.3 |
11/10/2010 |
7.61
|
5,300 | 7.70 | 7.70 | 7.61 | 4,300 | 0 | 0.1 |
08/10/2010 |
7.70
|
100 | 7.30 | 7.70 | 7.70 | 0 | 0 | 0 |
07/10/2010 |
7.30
|
300 | 6.83 | 7.30 | 7.27 | 200 | 0 | 0.0 |
06/10/2010 |
6.83
|
100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
05/10/2010 |
6.83
|
900 | 6.86 | 6.86 | 6.43 | 0 | 0 | 0 |
04/10/2010 |
6.86
|
1,300 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
01/10/2010 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
30/09/2010 |
6.86
|
200 | 7.24 | 7.24 | 6.86 | 0 | 0 | 0 |
29/09/2010 |
7.24
|
200 | 7.73 | 7.73 | 7.21 | 0 | 0 | 0 |
28/09/2010 |
7.73
|
6,700 | 8.29 | 8.29 | 7.73 | 0 | 0 | 0 |
27/09/2010 |
8.29
|
100 | 7.80 | 8.29 | 8.29 | 0 | 0 | 0 |
24/09/2010 |
7.80
|
100 | 7.33 | 7.80 | 7.80 | 0 | 0 | 0 |
23/09/2010 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
22/09/2010 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
21/09/2010 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
20/09/2010 |
7.33
|
0 | 7.61 | 7.33 | 7.33 | 0 | 0 | 0 |
17/09/2010 |
7.61
|
2,500 | 7.70 | 7.70 | 7.17 | 0 | 0 | 0 |
16/09/2010 |
7.70
|
100 | 7.42 | 7.70 | 7.70 | 0 | 0 | 0 |
15/09/2010 |
7.42
|
100 | 7.08 | 7.42 | 7.42 | 0 | 0 | 0 |
14/09/2010 |
7.08
|
400 | 7.61 | 7.61 | 7.08 | 0 | 0 | 0 |
13/09/2010 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
10/09/2010 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
09/09/2010 |
7.61
|
100 | 7.14 | 7.61 | 7.61 | 0 | 0 | 0 |
08/09/2010 |
7.14
|
1,600 | 7.61 | 7.61 | 7.14 | 0 | 0 | 0 |
07/09/2010 |
7.61
|
2,000 | 8.08 | 8.08 | 7.61 | 0 | 0 | 0 |
06/09/2010 |
8.08
|
600 | 7.61 | 8.08 | 7.95 | 0 | 0 | 0 |
01/09/2010 |
7.61
|
200 | 7.30 | 7.73 | 7.61 | 0 | 0 | 0 |
31/08/2010 |
7.30
|
100 | 6.93 | 7.30 | 7.30 | 0 | 0 | 0 |
30/08/2010 |
6.93
|
100 | 6.49 | 6.93 | 6.93 | 0 | 0 | 0 |
27/08/2010 |
6.49
|
4,000 | 6.12 | 6.49 | 6.46 | 0 | 0 | 0 |
26/08/2010 |
6.12
|
2,500 | 6.52 | 6.52 | 6.09 | 0 | 0 | 0 |
25/08/2010 |
6.52
|
800 | 6.86 | 6.86 | 6.52 | 0 | 0 | 0 |
24/08/2010 |
6.86
|
1,200 | 7.33 | 7.33 | 6.86 | 0 | 0 | 0 |
23/08/2010 |
7.33
|
2,200 | 7.86 | 7.86 | 7.33 | 0 | 0 | 0 |
20/08/2010 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
19/08/2010 |
7.86
|
100 | 7.49 | 7.86 | 7.86 | 0 | 0 | 0 |
18/08/2010 |
7.49
|
1,200 | 7.76 | 7.76 | 7.30 | 0 | 0 | 0 |
17/08/2010 |
7.76
|
1,800 | 8.11 | 8.11 | 7.76 | 0 | 0 | 0 |
16/08/2010 |
8.11
|
2,300 | 7.61 | 8.11 | 8.08 | 0 | 0 | 0 |
13/08/2010 |
7.61
|
6,200 | 7.80 | 7.80 | 7.58 | 0 | 0 | 0 |
12/08/2010 |
7.80
|
200 | 8.35 | 8.48 | 7.80 | 0 | 0 | 0 |
11/08/2010 |
8.35
|
100 | 8.54 | 8.54 | 8.35 | 0 | 0 | 0 |
10/08/2010 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
09/08/2010 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
06/08/2010 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
05/08/2010 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
04/08/2010 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
03/08/2010 |
8.54
|
100 | 8.08 | 8.54 | 8.54 | 0 | 0 | 0 |
02/08/2010 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
30/07/2010 |
8.08
|
200 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 |
29/07/2010 |
8.17
|
2,600 | 8.76 | 8.76 | 8.17 | 0 | 0 | 0 |
28/07/2010 |
8.76
|
5,000 | 8.20 | 8.76 | 8.73 | 0 | 0 | 0 |
27/07/2010 |
8.20
|
2,400 | 8.79 | 8.79 | 8.20 | 0 | 0 | 0 |
26/07/2010 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
23/07/2010 |
8.79
|
3,400 | 8.82 | 9.07 | 8.70 | 0 | 0 | 0 |
22/07/2010 |
8.82
|
6,800 | 8.39 | 8.85 | 8.39 | 0 | 0 | 0 |
21/07/2010 |
8.39
|
14,200 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
20/07/2010 |
8.39
|
11,300 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
19/07/2010 |
8.39
|
2,000 | 8.48 | 8.48 | 8.35 | 0 | 0 | 0 |
16/07/2010 |
8.48
|
1,200 | 8.08 | 8.48 | 8.14 | 0 | 0 | 0 |
15/07/2010 |
8.08
|
1,000 | 8.57 | 8.57 | 8.08 | 0 | 0 | 0 |
14/07/2010 |
8.57
|
200 | 8.20 | 8.57 | 8.17 | 0 | 0 | 0 |
13/07/2010 |
8.20
|
300 | 8.08 | 8.20 | 8.08 | 0 | 0 | 0 |
12/07/2010 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
09/07/2010 |
8.08
|
3,000 | 8.11 | 8.11 | 8.08 | 0 | 0 | 0 |
08/07/2010 |
8.11
|
3,400 | 8.11 | 8.23 | 8.08 | 0 | 0 | 0 |
07/07/2010 |
8.11
|
4,600 | 7.89 | 8.14 | 7.95 | 0 | 0 | 0 |
06/07/2010 |
7.89
|
600 | 7.83 | 7.89 | 7.86 | 0 | 0 | 0 |
05/07/2010 |
7.83
|
200 | 7.76 | 8.26 | 7.83 | 0 | 0 | 0 |
02/07/2010 |
7.76
|
1,700 | 7.92 | 8.08 | 7.76 | 0 | 0 | 0 |
01/07/2010 |
7.92
|
600 | 8.04 | 8.04 | 7.80 | 0 | 0 | 0 |
30/06/2010 |
8.04
|
6,300 | 8.60 | 8.60 | 8.04 | 0 | 0 | 0 |
29/06/2010 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
28/06/2010 |
8.60
|
100 | 8.29 | 8.60 | 8.60 | 0 | 0 | 0 |