| 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) |
-0.70 | -0.66% | 10,300 | 0 | 0 |
89.60
105.30
104.60
|
|
2 tháng
(2024-09-23) |
-5.40 | -4.91% | 30,120 | 0 | 0 |
89.60
121.10
104.60
|
|
3 tháng
(2024-08-26) |
8.60 | 8.96% | 69,088 | 0 | 0 |
81.70
121.10
104.60
|
|
6 tháng
(2024-05-27) |
25.60 | 32.41% | 72,953 | -100 | -0.0 |
47.60
121.10
104.60
|
|
12 tháng
(2023-11-28) |
38.57 | 58.41% | 138,068 | -2,115 | -0.1 |
47.60
121.10
104.60
|
|
24 tháng
(2022-12-05) |
60.94 | 139.56% | 321,155 | -13,420 | -0.7 |
34.08
121.10
104.60
|
|
36 tháng
(2021-12-08) |
82.72 | 378.06% | 1,092,099 | -14,721 | -0.8 |
16.36
121.10
104.60
|
|
60 tháng
(2019-12-19) |
93.27 | 823.44% | 1,529,104 | -16,036 | -0.8 |
9.29
121.10
104.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/06/2010 |
10.29
|
182,590 | 10.45 | 10.52 | 10.29 | 7,440 | 0 | 0.1 |
| 29/06/2010 |
10.76
|
159,250 | 10.84 | 10.92 | 10.45 | 0 | 0 | 0 |
| 28/06/2010 |
10.76
|
48,350 | 10.68 | 10.84 | 10.60 | 2,010 | 0 | 0.0 |
| 25/06/2010 |
10.84
|
227,650 | 10.84 | 11.31 | 10.84 | 18,000 | 700 | 0.2 |
| 24/06/2010 |
11.23
|
672,660 | 10.92 | 11.23 | 10.84 | 0 | 30,090 | -0.4 |
| 23/06/2010 |
10.76
|
519,250 | 10.21 | 10.76 | 10.13 | 10,710 | 30,000 | -0.3 |
| 22/06/2010 |
10.29
|
169,460 | 10.29 | 10.52 | 10.29 | 20,000 | 0 | 0.3 |
| 21/06/2010 |
10.45
|
205,330 | 10.52 | 10.52 | 10.29 | 30 | 0 | 0.0 |
| 18/06/2010 |
10.52
|
144,490 | 10.68 | 10.68 | 10.45 | 0 | 0 | 0 |
| 17/06/2010 |
10.60
|
254,800 | 10.92 | 10.92 | 10.45 | 0 | 45,070 | -0.6 |
| 16/06/2010 |
10.68
|
582,270 | 10.60 | 10.68 | 10.37 | 90 | 62,000 | -0.8 |
| 15/06/2010 |
10.21
|
480,770 | 9.66 | 10.21 | 9.66 | 0 | 10,000 | -0.1 |
| 14/06/2010 |
9.74
|
93,120 | 9.66 | 9.97 | 9.66 | 0 | 1,000 | -0.0 |
| 11/06/2010 |
9.82
|
75,240 | 10.13 | 10.13 | 9.82 | 3,200 | 2,000 | 0.0 |
| 10/06/2010 |
9.82
|
76,270 | 9.50 | 9.97 | 9.50 | 0 | 5,000 | -0.1 |
| 09/06/2010 |
9.58
|
218,150 | 9.97 | 10.13 | 9.58 | 0 | 11,000 | -0.1 |
| 08/06/2010 |
10.05
|
218,980 | 9.42 | 10.05 | 9.35 | 8,000 | 3,000 | 0.1 |
| 07/06/2010 |
9.82
|
183,950 | 9.82 | 10.21 | 9.82 | 1,000 | 9,000 | -0.1 |
| 04/06/2010 |
10.29
|
662,610 | 9.90 | 10.45 | 9.82 | 14,000 | 22,000 | -0.1 |
| 03/06/2010 |
9.97
|
96,600 | 9.97 | 9.97 | 9.97 | 0 | 0 | 0 |
| 02/06/2010 |
9.50
|
342,820 | 9.11 | 9.50 | 9.11 | 19,000 | 0 | 0.2 |
| 01/06/2010 |
9.11
|
92,550 | 8.95 | 9.27 | 8.87 | 17,000 | 0 | 0.2 |
| 31/05/2010 |
8.95
|
57,830 | 9.11 | 9.35 | 8.95 | 0 | 0 | 0 |
| 28/05/2010 |
9.27
|
166,100 | 9.27 | 9.27 | 9.19 | 2,000 | 0 | 0.0 |
| 27/05/2010 |
8.87
|
62,310 | 9.03 | 9.03 | 8.87 | 70 | 0 | 0.0 |
| 26/05/2010 |
9.03
|
164,030 | 8.95 | 9.03 | 8.95 | 0 | 0 | 0 |
| 25/05/2010 |
8.64
|
128,460 | 8.87 | 8.87 | 8.48 | 27,250 | 580 | 0.3 |
| 24/05/2010 |
8.72
|
149,360 | 8.87 | 8.87 | 8.32 | 20,000 | 0 | 0.2 |
| 21/05/2010 |
8.72
|
268,120 | 8.72 | 8.80 | 8.72 | 40,000 | 2,530 | 0.4 |
| 20/05/2010 |
9.11
|
135,970 | 8.72 | 9.11 | 8.64 | 15,000 | 0 | 0.2 |
| 19/05/2010 |
9.03
|
251,140 | 9.50 | 9.50 | 9.03 | 0 | 2,450 | -0.0 |
| 18/05/2010 |
9.50
|
185,170 | 9.42 | 9.50 | 9.11 | 0 | 2,000 | -0.0 |
| 17/05/2010 |
9.58
|
74,570 | 9.97 | 10.05 | 9.58 | 0 | 6,020 | -0.1 |
| 14/05/2010 |
9.97
|
64,840 | 9.66 | 10.05 | 9.66 | 4,280 | 11,400 | -0.1 |
| 13/05/2010 |
9.66
|
403,160 | 9.66 | 9.97 | 9.66 | 4,100 | 0 | 0.1 |
| 12/05/2010 |
10.13
|
202,600 | 10.21 | 10.21 | 10.13 | 0 | 64,600 | -0.8 |
| 11/05/2010 |
10.60
|
310,790 | 11.62 | 11.62 | 10.60 | 0 | 15,730 | -0.2 |
| 10/05/2010 |
11.15
|
524,990 | 12.17 | 12.17 | 11.07 | 2,000 | 15,000 | -0.2 |
| 07/05/2010 |
11.62
|
1,293,520 | 11.62 | 11.62 | 11.07 | 2,200 | 140,500 | -2.0 |
| 06/05/2010 |
11.07
|
138,760 | 11.07 | 11.07 | 11.07 | 0 | 50,000 | -0.7 |
| 05/05/2010 |
10.60
|
195,090 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 04/05/2010 |
10.13
|
98,180 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
| 29/04/2010 |
9.66
|
372,590 | 9.42 | 9.66 | 9.35 | 0 | 1,000 | -0.0 |
| 28/04/2010 |
9.27
|
66,540 | 9.27 | 9.42 | 9.19 | 0 | 3,560 | -0.0 |
| 27/04/2010 |
9.50
|
59,250 | 9.50 | 9.58 | 9.35 | 4,010 | 6,000 | -0.0 |
| 26/04/2010 |
9.50
|
112,030 | 9.42 | 9.66 | 9.42 | 0 | 25,780 | -0.3 |
| 22/04/2010 |
9.35
|
354,870 | 9.90 | 9.90 | 9.35 | 34,990 | 35,000 | -0.0 |
| 21/04/2010 |
9.42
|
246,610 | 9.42 | 9.42 | 9.42 | 15,000 | 37,000 | -0.3 |
| 20/04/2010 |
9.03
|
69,810 | 9.11 | 9.27 | 9.03 | 0 | 0 | 0 |
| 19/04/2010 |
9.11
|
92,520 | 9.11 | 9.27 | 8.95 | 0 | 0 | 0 |
| 16/04/2010 |
9.11
|
108,610 | 9.19 | 9.19 | 8.95 | 0 | 1,000 | -0.0 |
| 15/04/2010 |
9.03
|
48,470 | 9.11 | 9.11 | 8.95 | 0 | 0 | 0 |
| 14/04/2010 |
9.03
|
97,840 | 9.03 | 9.03 | 8.95 | 0 | 0 | 0 |
| 13/04/2010 |
8.95
|
28,240 | 9.19 | 9.19 | 8.95 | 0 | 0 | 0 |
| 12/04/2010 |
9.11
|
59,900 | 9.35 | 9.35 | 9.11 | 0 | 2,000 | -0.0 |
| 09/04/2010 |
9.27
|
133,170 | 9.19 | 9.42 | 9.11 | 0 | 0 | 0 |
| 08/04/2010 |
9.19
|
49,700 | 9.11 | 9.27 | 9.11 | 0 | 900 | -0.0 |
| 07/04/2010 |
9.11
|
49,740 | 9.11 | 9.27 | 9.03 | 430 | 0 | 0.0 |
| 06/04/2010 |
9.27
|
173,200 | 8.95 | 9.35 | 8.95 | 10,000 | 6,000 | 0.0 |
| 05/04/2010 |
8.95
|
125,120 | 8.95 | 9.03 | 8.87 | 20,000 | 0 | 0.2 |
| 02/04/2010 |
8.95
|
114,380 | 9.03 | 9.19 | 8.87 | 3,410 | 0 | 0.0 |
| 01/04/2010 |
9.19
|
20,130 | 9.03 | 9.19 | 8.95 | 0 | 0 | 0 |
| 31/03/2010 |
9.11
|
86,870 | 9.03 | 9.27 | 9.03 | 0 | 0 | 0 |
| 30/03/2010 |
8.95
|
75,760 | 8.95 | 9.11 | 8.95 | 0 | 0 | 0 |
| 29/03/2010 |
9.11
|
29,260 | 9.42 | 9.42 | 9.03 | 0 | 0 | 0 |
| 26/03/2010 |
9.27
|
92,420 | 9.19 | 9.35 | 9.19 | 0 | 0 | 0 |
| 25/03/2010 |
8.95
|
137,680 | 9.66 | 9.66 | 8.95 | 0 | 13,750 | -0.2 |
| 24/03/2010 |
9.35
|
155,840 | 9.27 | 9.35 | 9.19 | 0 | 34,000 | -0.4 |
| 23/03/2010 |
8.95
|
57,540 | 8.87 | 9.35 | 8.87 | 0 | 0 | 0 |
| 22/03/2010 |
8.95
|
24,720 | 8.87 | 9.03 | 8.87 | 0 | 0 | 0 |
| 19/03/2010 |
8.95
|
9,160 | 9.19 | 9.19 | 8.95 | 0 | 0 | 0 |
| 18/03/2010 |
9.03
|
39,550 | 9.19 | 9.19 | 8.80 | 0 | 570 | -0.0 |
| 17/03/2010 |
8.95
|
70,350 | 9.11 | 9.19 | 8.95 | 0 | 0 | 0 |
| 16/03/2010 |
9.19
|
93,270 | 9.42 | 9.58 | 9.19 | 0 | 0 | 0 |
| 15/03/2010 |
9.66
|
63,080 | 9.82 | 9.90 | 9.58 | 0 | 9,950 | -0.1 |
| 12/03/2010 |
9.58
|
71,580 | 9.74 | 9.74 | 9.35 | 0 | 5,000 | -0.1 |
| 11/03/2010 |
9.50
|
45,090 | 9.42 | 9.66 | 9.42 | 0 | 7,260 | -0.1 |
| 10/03/2010 |
9.42
|
133,760 | 9.42 | 9.58 | 9.27 | 0 | 11,100 | -0.1 |
| 09/03/2010 |
9.35
|
307,350 | 9.27 | 9.35 | 9.03 | 0 | 21,000 | -0.2 |
| 08/03/2010 |
8.95
|
66,360 | 9.11 | 9.11 | 8.80 | 0 | 0 | 0 |
| 05/03/2010 |
8.80
|
44,400 | 8.80 | 8.87 | 8.80 | 480 | 2,000 | -0.0 |
| 04/03/2010 |
8.80
|
87,020 | 8.95 | 9.11 | 8.80 | 500 | 0 | 0.0 |
| 03/03/2010 |
8.80
|
38,940 | 8.80 | 8.80 | 8.64 | 5,110 | 900 | 0.0 |
| 02/03/2010 |
8.72
|
46,070 | 8.80 | 8.80 | 8.64 | 0 | 0 | 0 |
| 01/03/2010 |
8.87
|
26,310 | 8.87 | 8.87 | 8.80 | 0 | 0 | 0 |
| 26/02/2010 |
8.80
|
19,780 | 8.64 | 8.87 | 8.64 | 0 | 0 | 0 |
| 25/02/2010 |
8.64
|
32,170 | 8.80 | 8.95 | 8.64 | 0 | 0 | 0 |
| 24/02/2010 |
8.72
|
10,630 | 8.64 | 8.87 | 8.64 | 0 | 640 | -0.0 |
| 23/02/2010 |
8.72
|
59,520 | 8.87 | 8.95 | 8.72 | 0 | 0 | 0 |
| 22/02/2010 |
9.03
|
133,190 | 8.95 | 9.03 | 8.87 | 2,000 | 0 | 0.0 |
| 12/02/2010 |
8.64
|
11,690 | 8.64 | 8.64 | 8.48 | 2,420 | 0 | 0.0 |
| 11/02/2010 |
8.40
|
22,590 | 8.48 | 8.64 | 8.40 | 10,000 | 0 | 0.1 |
| 10/02/2010 |
8.48
|
4,700 | 8.48 | 8.48 | 8.40 | 0 | 0 | 0 |
| 09/02/2010 |
8.40
|
38,540 | 8.48 | 8.48 | 8.40 | 16,030 | 0 | 0.2 |
| 08/02/2010 |
8.40
|
25,290 | 8.32 | 8.48 | 8.32 | 0 | 1,000 | -0.0 |
| 05/02/2010 |
8.32
|
31,480 | 8.32 | 8.48 | 8.25 | 0 | 0 | 0 |
| 04/02/2010 |
8.56
|
81,290 | 8.25 | 8.56 | 8.25 | 0 | 50,840 | -0.5 |
| 03/02/2010 |
8.32
|
50,520 | 8.25 | 8.40 | 8.25 | 9,910 | 30,500 | -0.2 |
| 02/02/2010 |
8.25
|
56,170 | 8.48 | 8.48 | 8.25 | 9,900 | 26,500 | -0.2 |
| 01/02/2010 |
8.25
|
29,870 | 8.25 | 8.32 | 8.17 | 220 | 20,300 | -0.2 |