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) |
4.93 | 4.64% | 56,600 | 2,800 | 0.3 |
105.38
118.96
111
|
2 tháng
(2024-07-22) |
11.87 | 11.97% | 210,700 | 7,802 | 0.9 |
99.13
118.96
111
|
3 tháng
(2024-06-21) |
21.78 | 24.41% | 216,300 | 7,801 | 0.9 |
89.22
118.96
111
|
6 tháng
(2024-03-25) |
39.62 | 55.51% | 224,400 | 8,201 | 0.9 |
70.38
118.96
111
|
12 tháng
(2023-09-25) |
39.43 | 55.08% | 233,700 | 9,301 | 1.0 |
50.56
118.96
111
|
24 tháng
(2022-09-30) |
22.02 | 24.75% | 250,988 | 8,323 | 0.9 |
50.56
118.96
111
|
36 tháng
(2021-10-05) |
34.73 | 45.54% | 259,230 | 8,627 | 0.9 |
49.57
118.96
111
|
60 tháng
(2019-10-16) |
-9.71 | -8.05% | 685,317 | 9,036 | 1.0 |
49.57
120.71
111
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2010 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
13/09/2010 |
7.68
|
0 | 7.26 | 7.68 | 7.68 | 0 | 0 | 0 |
10/09/2010 |
7.26
|
6,300 | 7.26 | 7.71 | 7.26 | 6,000 | 0 | 0.1 |
09/09/2010 |
7.26
|
100 | 6.94 | 7.26 | 7.26 | 0 | 0 | 0 |
08/09/2010 |
6.94
|
0 | 7.00 | 6.94 | 6.94 | 0 | 0 | 0 |
07/09/2010 |
7.00
|
5,000 | 6.58 | 7.00 | 6.90 | 0 | 0 | 0 |
06/09/2010 |
6.58
|
7,000 | 6.22 | 6.58 | 6.32 | 7,000 | 100 | 0.1 |
01/09/2010 |
6.22
|
9,000 | 5.83 | 6.22 | 6.16 | 2,500 | 0 | 0.0 |
31/08/2010 |
5.83
|
700 | 6.00 | 6.00 | 5.83 | 0 | 0 | 0 |
30/08/2010 |
6.00
|
400 | 5.67 | 6.00 | 5.83 | 0 | 0 | 0 |
27/08/2010 |
5.67
|
1,400 | 5.61 | 5.67 | 5.67 | 0 | 0 | 0 |
26/08/2010 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
25/08/2010 |
5.61
|
500 | 6.03 | 6.03 | 5.61 | 0 | 0 | 0 |
24/08/2010 |
6.03
|
1,000 | 6.48 | 6.48 | 6.03 | 0 | 0 | 0 |
23/08/2010 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
20/08/2010 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
19/08/2010 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
18/08/2010 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
17/08/2010 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
16/08/2010 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
13/08/2010 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
12/08/2010 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
11/08/2010 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
10/08/2010 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
09/08/2010 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
06/08/2010 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
05/08/2010 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
04/08/2010 |
6.48
|
0 | 6.97 | 6.48 | 6.48 | 0 | 0 | 0 |
03/08/2010 |
6.97
|
1,100 | 6.64 | 6.97 | 6.19 | 0 | 0 | 0 |
02/08/2010 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
30/07/2010 |
6.64
|
500 | 6.87 | 6.87 | 6.64 | 0 | 0 | 0 |
29/07/2010 |
6.87
|
3,000 | 7.36 | 7.36 | 6.87 | 0 | 0 | 0 |
28/07/2010 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
27/07/2010 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
26/07/2010 |
7.36
|
7,000 | 6.94 | 7.36 | 7.36 | 0 | 0 | 0 |
23/07/2010 |
6.94
|
100 | 6.64 | 6.94 | 6.94 | 0 | 0 | 0 |
22/07/2010 |
6.64
|
1,600 | 6.55 | 7.00 | 6.64 | 0 | 0 | 0 |
21/07/2010 |
6.55
|
1,000 | 6.84 | 6.84 | 6.55 | 0 | 0 | 0 |
20/07/2010 |
6.84
|
7,000 | 6.94 | 6.94 | 6.84 | 0 | 0 | 0 |
19/07/2010 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
16/07/2010 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
15/07/2010 |
6.94
|
2,000 | 6.97 | 6.97 | 6.94 | 0 | 0 | 0 |
14/07/2010 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
13/07/2010 |
6.97
|
5,000 | 6.90 | 6.97 | 6.97 | 0 | 0 | 0 |
12/07/2010 |
6.90
|
500 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
09/07/2010 |
7.10
|
1,900 | 6.71 | 7.10 | 6.97 | 0 | 0 | 0 |
08/07/2010 |
6.71
|
0 | 6.81 | 6.71 | 6.71 | 0 | 0 | 0 |
07/07/2010 |
6.81
|
600 | 6.81 | 6.81 | 6.48 | 0 | 0 | 0 |
06/07/2010 |
6.81
|
0 | 6.64 | 6.81 | 6.81 | 0 | 0 | 0 |
05/07/2010 |
6.64
|
2,700 | 6.35 | 6.87 | 6.35 | 0 | 0 | 0 |
02/07/2010 |
6.35
|
2,000 | 6.51 | 6.64 | 6.35 | 0 | 0 | 0 |
01/07/2010 |
6.51
|
1,700 | 6.48 | 6.90 | 6.51 | 0 | 0 | 0 |
30/06/2010 |
6.48
|
3,900 | 6.74 | 6.74 | 6.48 | 0 | 0 | 0 |
29/06/2010 |
6.74
|
96,400 | 7.10 | 7.10 | 6.74 | 0 | 0 | 0 |
28/06/2010 |
7.10
|
20,400 | 7.06 | 7.10 | 7.00 | 0 | 0 | 0 |
25/06/2010 |
7.06
|
1,500 | 7.13 | 7.13 | 6.81 | 0 | 0 | 0 |
24/06/2010 |
7.13
|
3,600 | 6.84 | 7.23 | 7.13 | 0 | 0 | 0 |
23/06/2010 |
6.84
|
94,200 | 6.81 | 6.84 | 6.77 | 0 | 0 | 0 |
22/06/2010 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
21/06/2010 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
18/06/2010 |
6.81
|
500 | 6.97 | 6.97 | 6.81 | 0 | 0 | 0 |
17/06/2010 |
6.97
|
2,900 | 7.45 | 7.45 | 6.81 | 0 | 0 | 0 |
16/06/2010 |
7.45
|
5,700 | 7.16 | 7.45 | 6.97 | 0 | 0 | 0 |
15/06/2010 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
14/06/2010 |
7.16
|
500 | 7.42 | 7.42 | 7.16 | 0 | 0 | 0 |
11/06/2010 |
7.42
|
8,200 | 6.97 | 7.42 | 6.81 | 0 | 0 | 0 |
10/06/2010 |
6.97
|
0 | 6.64 | 6.97 | 6.97 | 0 | 0 | 0 |
09/06/2010 |
6.64
|
2,800 | 6.84 | 7.36 | 6.64 | 0 | 0 | 0 |
08/06/2010 |
6.84
|
3,900 | 7.29 | 7.29 | 6.84 | 0 | 0 | 0 |
07/06/2010 |
7.29
|
100 | 6.81 | 7.29 | 7.29 | 0 | 0 | 0 |
04/06/2010 |
6.81
|
1,400 | 7.29 | 7.45 | 6.81 | 0 | 0 | 0 |
03/06/2010 |
7.29
|
100 | 6.84 | 7.29 | 7.29 | 0 | 0 | 0 |
02/06/2010 |
6.84
|
3,000 | 7.26 | 7.26 | 6.84 | 0 | 0 | 0 |
01/06/2010 |
7.26
|
900 | 7.06 | 7.45 | 6.81 | 0 | 0 | 0 |
31/05/2010 |
7.06
|
0 | 6.97 | 7.06 | 7.06 | 0 | 0 | 0 |
28/05/2010 |
6.97
|
8,000 | 6.97 | 7.39 | 6.94 | 0 | 0 | 0 |
27/05/2010 |
6.97
|
8,000 | 6.90 | 6.97 | 6.87 | 0 | 0 | 0 |
26/05/2010 |
6.90
|
3,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
25/05/2010 |
6.90
|
3,000 | 7.29 | 7.29 | 6.90 | 0 | 0 | 0 |
24/05/2010 |
7.29
|
100 | 6.64 | 7.29 | 7.29 | 0 | 0 | 0 |
21/05/2010 |
6.64
|
21,700 | 6.94 | 6.94 | 6.51 | 0 | 0 | 0 |
20/05/2010 |
6.94
|
6,800 | 6.55 | 6.97 | 6.32 | 0 | 0 | 0 |
19/05/2010 |
6.55
|
11,600 | 6.74 | 6.74 | 6.51 | 0 | 0 | 0 |
18/05/2010 |
6.74
|
47,700 | 6.74 | 6.81 | 6.71 | 0 | 1,000 | -0.0 |
17/05/2010 |
6.74
|
35,500 | 6.97 | 6.97 | 6.74 | 0 | 0 | 0 |
14/05/2010 |
6.97
|
14,200 | 6.77 | 6.97 | 6.74 | 0 | 5,000 | -0.1 |
13/05/2010 |
6.77
|
49,200 | 6.94 | 7.10 | 6.77 | 0 | 0 | 0 |
12/05/2010 |
6.94
|
33,800 | 6.74 | 6.94 | 6.71 | 0 | 0 | 0 |
11/05/2010 |
6.74
|
12,700 | 6.55 | 6.74 | 6.71 | 0 | 0 | 0 |
10/05/2010 |
6.55
|
3,400 | 6.77 | 6.77 | 6.55 | 0 | 0 | 0 |
07/05/2010 |
6.77
|
13,900 | 7.03 | 7.03 | 6.71 | 0 | 0 | 0 |
06/05/2010 |
7.03
|
13,700 | 6.71 | 7.03 | 6.64 | 0 | 0 | 0 |
05/05/2010 |
6.71
|
9,600 | 6.68 | 6.77 | 6.68 | 0 | 0 | 0 |
04/05/2010 |
6.68
|
16,000 | 6.58 | 6.74 | 6.61 | 0 | 0 | 0 |
29/04/2010 |
6.58
|
5,400 | 6.68 | 6.68 | 6.58 | 0 | 2,000 | -0.0 |
28/04/2010 |
6.68
|
6,000 | 6.74 | 6.74 | 6.48 | 0 | 0 | 0 |
27/04/2010 |
6.74
|
8,700 | 6.64 | 6.81 | 6.74 | 0 | 0 | 0 |
26/04/2010 |
6.64
|
12,300 | 6.81 | 6.81 | 6.48 | 0 | 0 | 0 |
22/04/2010 |
6.81
|
1,200 | 6.87 | 6.87 | 6.81 | 0 | 0 | 0 |
21/04/2010 |
6.87
|
4,600 | 6.94 | 6.94 | 6.77 | 0 | 500 | -0.0 |