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) |
0.40 | 2.40% | 1,800 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-21) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-25) |
2.70 | 18.79% | 226,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-25) |
6.87 | 67.18% | 763,500 | -7,038 | -0.1 |
10.23
18.20
17.10
|
24 tháng
(2022-09-30) |
3.43 | 25.13% | 878,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-05) |
5.51 | 47.58% | 1,713,448 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-16) |
11.97 | 233.25% | 4,620,883 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
6.73
|
68,400 | 7.08 | 7.56 | 6.73 | 0 | 0 | 0 |
10/09/2010 |
7.08
|
171,800 | 7.64 | 7.64 | 7.03 | 0 | 0 | 0 |
09/09/2010 |
7.64
|
98,900 | 7.21 | 7.69 | 7.21 | 0 | 0 | 0 |
08/09/2010 |
7.21
|
135,000 | 7.51 | 7.51 | 7.16 | 0 | 0 | 0 |
07/09/2010 |
7.51
|
93,900 | 7.77 | 8.04 | 7.43 | 0 | 100 | -0.0 |
06/09/2010 |
7.77
|
151,300 | 7.38 | 7.77 | 7.43 | 0 | 0 | 0 |
01/09/2010 |
7.38
|
135,500 | 6.94 | 7.38 | 6.94 | 0 | 0 | 0 |
31/08/2010 |
6.94
|
82,800 | 6.51 | 6.94 | 6.55 | 0 | 0 | 0 |
30/08/2010 |
6.51
|
32,500 | 6.03 | 6.51 | 6.46 | 0 | 0 | 0 |
27/08/2010 |
6.03
|
53,900 | 6.29 | 6.29 | 5.90 | 0 | 0 | 0 |
26/08/2010 |
6.29
|
42,400 | 6.33 | 6.77 | 6.11 | 0 | 1,500 | -0.0 |
25/08/2010 |
6.33
|
107,100 | 6.77 | 6.77 | 6.33 | 2,000 | 0 | 0.0 |
24/08/2010 |
6.77
|
104,200 | 7.12 | 7.21 | 6.73 | 0 | 0 | 0 |
23/08/2010 |
7.12
|
51,300 | 7.38 | 7.38 | 7.12 | 0 | 0 | 0 |
20/08/2010 |
7.38
|
70,200 | 7.38 | 7.64 | 7.21 | 0 | 0 | 0 |
19/08/2010 |
7.38
|
54,600 | 7.56 | 7.56 | 7.25 | 0 | 0 | 0 |
18/08/2010 |
7.56
|
62,200 | 7.86 | 7.86 | 7.43 | 0 | 0 | 0 |
17/08/2010 |
7.86
|
88,300 | 8.08 | 8.17 | 7.64 | 0 | 0 | 0 |
16/08/2010 |
8.08
|
45,000 | 7.73 | 8.08 | 7.77 | 0 | 0 | 0 |
13/08/2010 |
7.73
|
83,500 | 7.25 | 7.77 | 7.16 | 0 | 0 | 0 |
12/08/2010 |
7.25
|
150,000 | 7.99 | 7.99 | 7.25 | 0 | 0 | 0 |
11/08/2010 |
7.99
|
101,900 | 7.69 | 7.99 | 7.60 | 0 | 0 | 0 |
10/08/2010 |
7.69
|
128,300 | 8.17 | 8.30 | 7.64 | 0 | 0 | 0 |
09/08/2010 |
8.17
|
100,900 | 8.69 | 8.69 | 8.12 | 0 | 0 | 0 |
06/08/2010 |
8.69
|
32,400 | 8.74 | 9.04 | 8.69 | 0 | 0 | 0 |
05/08/2010 |
8.74
|
75,000 | 8.65 | 9.17 | 8.60 | 0 | 0 | 0 |
04/08/2010 |
8.65
|
137,700 | 9.00 | 9.00 | 8.43 | 0 | 0 | 0 |
03/08/2010 |
9.00
|
61,700 | 9.00 | 9.43 | 8.91 | 0 | 0 | 0 |
02/08/2010 |
9.00
|
146,200 | 9.39 | 9.52 | 8.95 | 0 | 0 | 0 |
30/07/2010 |
9.39
|
74,000 | 9.35 | 9.61 | 9.26 | 0 | 0 | 0 |
29/07/2010 |
9.35
|
96,000 | 9.39 | 9.48 | 9.00 | 0 | 0 | 0 |
28/07/2010 |
9.39
|
93,900 | 9.70 | 10.00 | 9.17 | 0 | 0 | 0 |
27/07/2010 |
9.70
|
133,200 | 10.00 | 10.22 | 9.52 | 0 | 0 | 0 |
26/07/2010 |
10.00
|
220,900 | 10.05 | 10.66 | 9.87 | 0 | 100 | -0.0 |
23/07/2010 |
10.05
|
178,200 | 9.91 | 10.48 | 9.70 | 4,000 | 0 | 0.1 |
22/07/2010 |
9.91
|
167,600 | 10.26 | 10.48 | 9.78 | 0 | 0 | 0 |
21/07/2010 |
10.26
|
78,200 | 11.01 | 11.01 | 10.26 | 0 | 0 | 0 |
20/07/2010 |
11.01
|
790,900 | 10.40 | 11.05 | 10.40 | 0 | 0 | 0 |
19/07/2010 |
10.40
|
363,300 | 9.74 | 10.40 | 9.61 | 0 | 0 | 0 |
16/07/2010 |
9.74
|
138,400 | 9.61 | 9.96 | 9.43 | 2,000 | 0 | 0.0 |
15/07/2010 |
9.61
|
132,900 | 10.26 | 10.83 | 9.57 | 3,000 | 100 | 0.1 |
14/07/2010 |
10.26
|
632,900 | 9.65 | 10.26 | 9.96 | 500 | 0 | 0.0 |
13/07/2010 |
9.65
|
386,700 | 9.22 | 9.65 | 9.17 | 0 | 0 | 0 |
12/07/2010 |
9.22
|
128,500 | 8.91 | 9.22 | 8.69 | 0 | 0 | 0 |
09/07/2010 |
8.91
|
88,700 | 8.60 | 9.00 | 8.43 | 0 | 0 | 0 |
08/07/2010 |
8.60
|
24,300 | 8.56 | 8.82 | 8.43 | 0 | 0 | 0 |
07/07/2010 |
8.56
|
94,200 | 8.74 | 9.17 | 8.52 | 0 | 0 | 0 |
06/07/2010 |
8.74
|
72,300 | 9.17 | 9.17 | 8.69 | 0 | 4,000 | -0.1 |
05/07/2010 |
9.17
|
86,400 | 9.13 | 9.17 | 9.00 | 0 | 0 | 0 |
02/07/2010 |
9.13
|
38,300 | 9.22 | 9.35 | 8.95 | 0 | 0 | 0 |
01/07/2010 |
9.22
|
117,600 | 8.87 | 9.52 | 8.91 | 0 | 0 | 0 |
30/06/2010 |
8.87
|
82,100 | 9.26 | 9.26 | 8.74 | 0 | 0 | 0 |
29/06/2010 |
9.26
|
173,400 | 9.04 | 9.35 | 9.04 | 0 | 0 | 0 |
28/06/2010 |
9.04
|
91,100 | 8.95 | 9.52 | 8.74 | 0 | 0 | 0 |
25/06/2010 |
8.95
|
97,200 | 9.35 | 9.35 | 8.82 | 0 | 0 | 0 |
24/06/2010 |
9.35
|
67,200 | 9.65 | 10.00 | 9.17 | 0 | 0 | 0 |
23/06/2010 |
9.65
|
140,000 | 9.70 | 10.05 | 9.22 | 0 | 0 | 0 |
22/06/2010 |
9.70
|
514,200 | 9.22 | 9.70 | 9.17 | 0 | 0 | 0 |
21/06/2010 |
9.22
|
199,100 | 8.65 | 9.22 | 8.30 | 4,000 | 0 | 0.1 |
18/06/2010 |
8.65
|
55,300 | 8.74 | 8.87 | 8.47 | 0 | 0 | 0 |
17/06/2010 |
8.74
|
43,900 | 8.95 | 9.00 | 8.52 | 0 | 0 | 0 |
16/06/2010 |
8.95
|
56,400 | 8.78 | 9.17 | 8.82 | 0 | 0 | 0 |
15/06/2010 |
8.78
|
86,700 | 8.87 | 9.04 | 8.74 | 0 | 0 | 0 |
14/06/2010 |
8.87
|
101,900 | 8.30 | 8.87 | 8.39 | 0 | 0 | 0 |
11/06/2010 |
8.30
|
29,600 | 8.17 | 8.65 | 8.17 | 0 | 0 | 0 |
10/06/2010 |
8.17
|
28,600 | 8.21 | 8.30 | 8.17 | 0 | 0 | 0 |
09/06/2010 |
8.21
|
53,700 | 8.34 | 8.65 | 8.17 | 0 | 0 | 0 |
08/06/2010 |
8.34
|
53,100 | 8.25 | 8.52 | 7.73 | 0 | 0 | 0 |
07/06/2010 |
8.25
|
87,200 | 8.82 | 8.82 | 8.21 | 0 | 0 | 0 |
04/06/2010 |
8.82
|
49,400 | 9.17 | 9.43 | 8.69 | 0 | 0 | 0 |
03/06/2010 |
9.17
|
122,600 | 9.13 | 9.61 | 9.04 | 0 | 0 | 0 |
02/06/2010 |
9.13
|
101,300 | 8.82 | 9.17 | 8.30 | 0 | 0 | 0 |
01/06/2010 |
8.82
|
96,600 | 8.91 | 9.43 | 8.21 | 0 | 0 | 0 |
31/05/2010 |
8.91
|
174,600 | 9.35 | 9.87 | 8.74 | 0 | 0 | 0 |
28/05/2010 |
9.35
|
55,100 | 8.78 | 9.35 | 9.35 | 0 | 0 | 0 |
27/05/2010 |
8.78
|
106,300 | 8.21 | 8.78 | 8.30 | 0 | 0 | 0 |
26/05/2010 |
8.21
|
101,400 | 7.60 | 8.21 | 7.95 | 0 | 0 | 0 |
25/05/2010 |
7.60
|
63,900 | 7.86 | 8.08 | 7.51 | 0 | 0 | 0 |
24/05/2010 |
7.86
|
96,900 | 7.73 | 7.86 | 7.21 | 0 | 0 | 0 |
21/05/2010 |
7.73
|
106,600 | 8.69 | 8.69 | 7.73 | 0 | 0 | 0 |
20/05/2010 |
8.69
|
216,300 | 8.82 | 8.82 | 8.21 | 0 | 0 | 0 |
19/05/2010 |
8.82
|
30,100 | 9.22 | 9.22 | 8.82 | 0 | 0 | 0 |
18/05/2010 |
9.22
|
51,400 | 9.83 | 10.05 | 9.17 | 0 | 0 | 0 |
17/05/2010 |
9.83
|
117,500 | 10.05 | 10.05 | 9.61 | 0 | 0 | 0 |
14/05/2010 |
10.05
|
249,700 | 9.61 | 10.26 | 8.95 | 0 | 0 | 0 |
13/05/2010 |
9.61
|
252,800 | 10.31 | 10.31 | 9.61 | 0 | 0 | 0 |
12/05/2010 |
10.31
|
30,600 | 11.01 | 11.01 | 10.31 | 0 | 0 | 0 |
11/05/2010 |
11.01
|
63,100 | 11.79 | 12.14 | 11.01 | 0 | 0 | 0 |
10/05/2010 |
11.79
|
85,300 | 12.58 | 12.58 | 11.79 | 0 | 20,000 | -0.5 |
07/05/2010 |
12.58
|
165,600 | 13.54 | 14.37 | 12.58 | 0 | 0 | 0 |
06/05/2010 |
13.54
|
232,400 | 12.67 | 13.54 | 12.67 | 0 | 0 | 0 |
05/05/2010 |
12.67
|
224,700 | 12.71 | 13.10 | 11.84 | 0 | 0 | 0 |
04/05/2010 |
12.71
|
180,400 | 11.88 | 12.71 | 12.58 | 0 | 0 | 0 |
29/04/2010 |
11.88
|
302,100 | 11.18 | 11.88 | 11.79 | 0 | 84,000 | -2.3 |
28/04/2010 |
11.18
|
215,000 | 10.57 | 11.18 | 10.53 | 0 | 49,000 | -1.3 |
27/04/2010 |
10.57
|
233,800 | 9.91 | 10.57 | 9.70 | 10,000 | 0 | 0.2 |
26/04/2010 |
9.91
|
179,600 | 10.13 | 10.53 | 9.83 | 9,500 | 0 | 0.2 |
22/04/2010 |
10.13
|
537,300 | 10.09 | 10.79 | 9.39 | 84,500 | 0 | 2.0 |
21/04/2010 |
10.09
|
83,600 | 9.43 | 10.09 | 10.09 | 0 | 0 | 0 |
20/04/2010 |
9.43
|
62,400 | 8.82 | 9.43 | 9.43 | 0 | 0 | 0 |