Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-3.20 | -8.58% | 12,700 | 0 | 0 |
34.10
37.95
34.10
|
2 tháng
(2024-09-16) |
-1.65 | -4.62% | 21,800 | 0 | 0 |
34.10
39
34.10
|
3 tháng
(2024-08-15) |
-1.70 | -4.75% | 29,400 | 100 | 0.0 |
34.10
39
34.10
|
6 tháng
(2024-05-17) |
-19.98 | -36.95% | 198,300 | 0 | -0.0 |
33.55
54.27
34.10
|
12 tháng
(2023-11-20) |
-29.87 | -46.69% | 476,500 | 100 | 0.0 |
33.55
63.97
34.10
|
24 tháng
(2022-11-24) |
-26.75 | -43.96% | 686,600 | -798 | -1.4 |
33.55
65.42
34.10
|
36 tháng
(2021-11-29) |
2.28 | 7.15% | 2,345,200 | -4,818 | 1.1 |
30.10
67.35
34.10
|
60 tháng
(2019-12-10) |
21.99 | 181.53% | 5,381,460 | -335,458 | -8.8 |
9.04
67.35
34.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/10/2010 |
6.03
|
52,150 | 6.14 | 6.29 | 6.03 | 0 | 7,500 | -0.1 |
11/10/2010 |
6.14
|
27,120 | 6.14 | 6.44 | 6.10 | 0 | 10,000 | -0.2 |
08/10/2010 |
6.14
|
27,430 | 6.32 | 6.32 | 6.14 | 0 | 0 | 0 |
07/10/2010 |
6.32
|
66,660 | 6.47 | 6.47 | 6.25 | 0 | 6,790 | -0.1 |
06/10/2010 |
6.47
|
71,380 | 6.17 | 6.47 | 6.25 | 0 | 1,200 | -0.0 |
05/10/2010 |
6.17
|
82,180 | 6.03 | 6.17 | 5.99 | 0 | 0 | 0 |
04/10/2010 |
6.03
|
69,650 | 6.29 | 6.32 | 6.03 | 0 | 0 | 0 |
01/10/2010 |
6.29
|
81,910 | 6.21 | 6.36 | 6.10 | 0 | 19,730 | -0.3 |
30/09/2010 |
6.21
|
45,920 | 6.25 | 6.25 | 6.14 | 0 | 0 | 0 |
29/09/2010 |
6.25
|
65,480 | 6.36 | 6.36 | 6.25 | 0 | 0 | 0 |
28/09/2010 |
6.36
|
53,850 | 6.32 | 6.47 | 6.32 | 0 | 0 | 0 |
27/09/2010 |
6.32
|
38,010 | 6.36 | 6.44 | 6.32 | 0 | 0 | 0 |
24/09/2010 |
6.36
|
111,630 | 6.32 | 6.40 | 6.25 | 0 | 0 | 0 |
23/09/2010 |
6.32
|
94,880 | 6.40 | 6.40 | 6.29 | 0 | 0 | 0 |
22/09/2010 |
6.40
|
53,530 | 6.44 | 6.47 | 6.32 | 0 | 0 | 0 |
21/09/2010 |
6.44
|
57,570 | 6.55 | 6.66 | 6.44 | 0 | 300 | -0.0 |
20/09/2010 |
6.55
|
85,770 | 6.58 | 6.70 | 6.51 | 0 | 0 | 0 |
17/09/2010 |
6.58
|
220,750 | 6.29 | 6.58 | 6.36 | 0 | 0 | 0 |
16/09/2010 |
6.29
|
75,710 | 6.36 | 6.36 | 6.17 | 0 | 0 | 0 |
15/09/2010 |
6.36
|
93,610 | 6.40 | 6.40 | 6.29 | 0 | 0 | 0 |
14/09/2010 |
6.40
|
100,020 | 6.29 | 6.47 | 6.25 | 0 | 0 | 0 |
13/09/2010 |
6.29
|
155,970 | 6.36 | 6.62 | 6.10 | 0 | 0 | 0 |
10/09/2010 |
6.36
|
342,050 | 6.70 | 6.73 | 6.36 | 0 | 0 | 0 |
09/09/2010 |
6.70
|
225,400 | 6.58 | 6.84 | 6.58 | 0 | 0 | 0 |
08/09/2010 |
6.58
|
347,180 | 6.88 | 6.88 | 6.55 | 0 | 15,000 | -0.3 |
07/09/2010 |
6.88
|
251,260 | 7.10 | 7.18 | 6.88 | 0 | 10,000 | -0.2 |
06/09/2010 |
7.10
|
491,290 | 6.77 | 7.10 | 7.03 | 0 | 0 | 0 |
01/09/2010 |
6.77
|
394,140 | 6.47 | 6.77 | 6.55 | 0 | 0 | 0 |
31/08/2010 |
6.47
|
168,110 | 6.17 | 6.47 | 6.25 | 0 | 0 | 0 |
30/08/2010 |
6.17
|
135,000 | 5.91 | 6.17 | 6.17 | 0 | 0 | 0 |
27/08/2010 |
5.91
|
137,080 | 5.95 | 6.03 | 5.73 | 0 | 0 | 0 |
26/08/2010 |
5.95
|
141,840 | 5.91 | 6.14 | 5.65 | 0 | 0 | 0 |
25/08/2010 |
5.91
|
294,150 | 6.21 | 6.21 | 5.91 | 0 | 0 | 0 |
24/08/2010 |
6.21
|
360,520 | 6.51 | 6.51 | 6.21 | 0 | 0 | 0 |
23/08/2010 |
6.51
|
127,090 | 6.77 | 6.77 | 6.51 | 0 | 1,000 | -0.0 |
20/08/2010 |
6.77
|
167,500 | 6.70 | 6.81 | 6.55 | 4,000 | 0 | 0.1 |
19/08/2010 |
6.70
|
195,020 | 6.70 | 6.88 | 6.55 | 0 | 0 | 0 |
18/08/2010 |
6.70
|
295,970 | 7.03 | 7.10 | 6.70 | 0 | 0 | 0 |
17/08/2010 |
7.03
|
239,790 | 7.37 | 7.37 | 7.03 | 5,000 | 0 | 0.1 |
16/08/2010 |
7.37
|
376,320 | 7.07 | 7.40 | 7.18 | 0 | 0 | 0 |
13/08/2010 |
7.07
|
363,700 | 7.07 | 7.14 | 6.73 | 5,000 | 970 | 0.1 |
12/08/2010 |
7.07
|
98,630 | 7.40 | 7.40 | 7.07 | 5,000 | 30 | 0.1 |
11/08/2010 |
7.40
|
390,510 | 7.07 | 7.40 | 6.77 | 0 | 0 | 0 |
10/08/2010 |
7.07
|
327,800 | 7.44 | 7.44 | 7.07 | 0 | 0 | 0 |
09/08/2010 |
7.44
|
224,780 | 7.81 | 7.96 | 7.44 | 0 | 100 | -0.0 |
06/08/2010 |
7.81
|
309,320 | 7.63 | 7.92 | 7.63 | 0 | 0 | 0 |
05/08/2010 |
7.63
|
253,120 | 7.89 | 8.11 | 7.63 | 0 | 41,900 | -0.9 |
04/08/2010 |
7.89
|
299,930 | 7.89 | 8.03 | 7.51 | 0 | 0 | 0 |
03/08/2010 |
7.89
|
321,500 | 7.51 | 7.89 | 7.51 | 100 | 0 | 0.0 |
02/08/2010 |
7.51
|
138,550 | 7.55 | 7.74 | 7.51 | 0 | 0 | 0 |
30/07/2010 |
7.55
|
96,930 | 7.55 | 7.70 | 7.40 | 0 | 0 | 0 |
29/07/2010 |
7.55
|
229,730 | 7.44 | 7.81 | 7.25 | 5,000 | 0 | 0.1 |
28/07/2010 |
7.44
|
378,180 | 7.81 | 7.81 | 7.44 | 5,000 | 0 | 0.1 |
27/07/2010 |
7.81
|
267,890 | 8.15 | 8.18 | 7.77 | 0 | 0 | 0 |
26/07/2010 |
8.15
|
736,820 | 7.89 | 8.26 | 7.81 | 0 | 0 | 0 |
23/07/2010 |
7.89
|
297,680 | 8.15 | 8.22 | 7.89 | 0 | 0 | 0 |
22/07/2010 |
8.15
|
1,377,310 | 8.03 | 8.41 | 8.07 | 1,920 | 0 | 0.0 |
21/07/2010 |
8.03
|
349,590 | 7.66 | 8.03 | 8.03 | 40,980 | 3,000 | 0.8 |
20/07/2010 |
7.66
|
213,540 | 7.33 | 7.66 | 7.66 | 0 | 0 | 0 |
19/07/2010 |
7.33
|
518,820 | 6.99 | 7.33 | 7.07 | 0 | 3,000 | -0.1 |
16/07/2010 |
6.99
|
245,150 | 6.96 | 7.10 | 6.88 | 0 | 0 | 0 |
15/07/2010 |
6.96
|
157,910 | 7.07 | 7.07 | 6.96 | 0 | 0 | 0 |
14/07/2010 |
7.07
|
75,580 | 7.18 | 7.25 | 6.96 | 0 | 0 | 0 |
13/07/2010 |
7.18
|
104,820 | 6.88 | 7.22 | 6.99 | 0 | 2,000 | -0.0 |
12/07/2010 |
6.88
|
177,750 | 6.84 | 6.99 | 6.73 | 8,000 | 7,000 | 0.0 |
09/07/2010 |
6.84
|
126,940 | 6.84 | 6.92 | 6.81 | 0 | 710 | -0.0 |
08/07/2010 |
6.84
|
142,680 | 6.88 | 7.03 | 6.84 | 0 | 0 | 0 |
07/07/2010 |
6.88
|
195,970 | 7.18 | 7.29 | 6.88 | 0 | 0 | 0 |
06/07/2010 |
7.18
|
441,580 | 7.14 | 7.37 | 7.07 | 0 | 11,000 | -0.2 |
05/07/2010 |
7.14
|
285,740 | 6.81 | 7.14 | 6.81 | 7,710 | 29,620 | -0.4 |
02/07/2010 |
6.81
|
158,530 | 6.62 | 6.88 | 6.58 | 0 | 5,000 | -0.1 |
01/07/2010 |
6.62
|
154,820 | 6.73 | 6.88 | 6.62 | 0 | 0 | 0 |
30/06/2010 |
6.73
|
310,460 | 7.03 | 7.03 | 6.70 | 0 | 5,000 | -0.1 |
29/06/2010 |
7.03
|
223,770 | 7.07 | 7.25 | 6.99 | 0 | 0 | 0 |
28/06/2010 |
7.07
|
184,680 | 7.10 | 7.18 | 6.96 | 0 | 2,000 | -0.0 |
25/06/2010 |
7.10
|
378,020 | 7.25 | 7.29 | 6.96 | 5,000 | 0 | 0.1 |
24/06/2010 |
7.25
|
995,250 | 7.03 | 7.37 | 7.03 | 0 | 0 | 0 |
23/06/2010 |
7.03
|
592,760 | 7.03 | 7.22 | 6.84 | 20,000 | 7,300 | 0.2 |
22/06/2010 |
7.03
|
393,950 | 7.18 | 7.37 | 6.92 | 0 | 0 | 0 |
21/06/2010 |
7.18
|
267,270 | 7.14 | 7.33 | 6.99 | 0 | 2,000 | -0.0 |
18/06/2010 |
7.14
|
1,302,500 | 7.14 | 7.48 | 7.07 | 0 | 0 | 0 |
17/06/2010 |
7.14
|
359,330 | 6.81 | 7.14 | 7.14 | 0 | 0 | 0 |
16/06/2010 |
6.81
|
584,850 | 6.51 | 6.81 | 6.51 | 5,000 | 0 | 0.1 |
15/06/2010 |
6.51
|
225,200 | 6.55 | 6.58 | 6.36 | 2,000 | 0 | 0.0 |
14/06/2010 |
6.55
|
373,090 | 6.25 | 6.55 | 6.25 | 0 | 0 | 0 |
11/06/2010 |
6.25
|
153,700 | 6.40 | 6.55 | 6.25 | 0 | 0 | 0 |
10/06/2010 |
6.40
|
198,500 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
09/06/2010 |
6.10
|
165,930 | 6.06 | 6.29 | 6.06 | 0 | 0 | 0 |
08/06/2010 |
6.06
|
101,020 | 6.17 | 6.17 | 5.99 | 0 | 200 | -0.0 |
07/06/2010 |
6.17
|
140,220 | 6.47 | 6.47 | 6.17 | 0 | 0 | 0 |
04/06/2010 |
6.47
|
234,810 | 6.81 | 6.81 | 6.47 | 0 | 0 | 0 |
03/06/2010 |
6.81
|
903,970 | 6.58 | 6.88 | 6.51 | 0 | 0 | 0 |
02/06/2010 |
6.58
|
481,810 | 6.29 | 6.58 | 6.25 | 0 | 0 | 0 |
01/06/2010 |
6.29
|
85,120 | 6.29 | 6.32 | 6.03 | 0 | 0 | 0 |
31/05/2010 |
6.29
|
233,630 | 6.10 | 6.29 | 6.06 | 10,000 | 3,000 | 0.1 |
28/05/2010 |
6.10
|
249,950 | 5.84 | 6.10 | 5.95 | 0 | 0 | 0 |
27/05/2010 |
5.84
|
103,780 | 5.80 | 5.91 | 5.77 | 0 | 0 | 0 |
26/05/2010 |
5.80
|
125,690 | 5.62 | 5.88 | 5.62 | 0 | 0 | 0 |
25/05/2010 |
5.62
|
67,610 | 5.58 | 5.80 | 5.51 | 300 | 0 | 0.0 |
24/05/2010 |
5.58
|
80,980 | 5.62 | 5.88 | 5.51 | 0 | 0 | 0 |