Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2010 |
13.32
|
0 | 13.32 | 13.32 | 13.32 | 0 | 0 | 0 |
13/09/2010 |
13.32
|
500 | 13.83 | 13.83 | 13.32 | 0 | 0 | 0 |
10/09/2010 |
13.83
|
100 | 14.08 | 14.08 | 13.83 | 0 | 0 | 0 |
09/09/2010 |
14.08
|
1,300 | 14.35 | 14.35 | 13.95 | 0 | 0 | 0 |
08/09/2010 |
14.35
|
100 | 15.33 | 15.33 | 14.35 | 0 | 0 | 0 |
07/09/2010 |
15.33
|
0 | 15.33 | 15.33 | 15.33 | 0 | 0 | 0 |
06/09/2010 |
15.33
|
100 | 14.35 | 15.33 | 15.33 | 0 | 0 | 0 |
01/09/2010 |
14.35
|
100 | 15.54 | 15.54 | 14.35 | 0 | 0 | 0 |
31/08/2010 |
15.54
|
700 | 15.31 | 15.54 | 14.25 | 0 | 0 | 0 |
30/08/2010 |
15.31
|
100 | 14.63 | 15.31 | 15.31 | 0 | 0 | 0 |
27/08/2010 |
14.63
|
0 | 14.33 | 14.63 | 14.63 | 0 | 0 | 0 |
26/08/2010 |
14.33
|
32,000 | 14.28 | 14.83 | 14.33 | 0 | 0 | 0 |
25/08/2010 |
14.28
|
0 | 13.83 | 14.28 | 14.28 | 0 | 0 | 0 |
24/08/2010 |
13.83
|
16,800 | 14.46 | 14.58 | 13.83 | 0 | 0 | 0 |
23/08/2010 |
14.46
|
2,400 | 14.58 | 14.71 | 14.46 | 0 | 0 | 0 |
20/08/2010 |
14.58
|
10,100 | 15.03 | 15.13 | 14.58 | 0 | 0 | 0 |
19/08/2010 |
15.03
|
5,500 | 14.46 | 15.08 | 14.28 | 0 | 0 | 0 |
18/08/2010 |
14.46
|
17,200 | 14.35 | 15.33 | 13.45 | 0 | 0 | 0 |
17/08/2010 |
14.35
|
0 | 14.81 | 14.35 | 14.35 | 0 | 0 | 0 |
16/08/2010 |
14.81
|
6,700 | 14.83 | 14.83 | 14.15 | 0 | 0 | 0 |
13/08/2010 |
14.83
|
6,000 | 13.85 | 14.83 | 13.83 | 0 | 0 | 0 |
12/08/2010 |
13.85
|
11,200 | 14.88 | 14.88 | 13.85 | 0 | 0 | 0 |
11/08/2010 |
14.88
|
0 | 15.08 | 14.88 | 14.88 | 0 | 0 | 0 |
10/08/2010 |
15.08
|
700 | 14.33 | 15.08 | 13.60 | 0 | 0 | 0 |
09/08/2010 |
14.33
|
3,000 | 15.08 | 15.08 | 14.33 | 0 | 0 | 0 |
06/08/2010 |
15.08
|
1,000 | 15.59 | 15.59 | 15.08 | 0 | 0 | 0 |
05/08/2010 |
15.59
|
3,000 | 15.08 | 15.59 | 15.59 | 0 | 0 | 0 |
04/08/2010 |
15.08
|
300 | 15.71 | 15.71 | 15.08 | 0 | 0 | 0 |
03/08/2010 |
15.71
|
15,200 | 15.23 | 15.71 | 15.69 | 0 | 0 | 0 |
02/08/2010 |
15.23
|
1,000 | 16.21 | 16.21 | 15.23 | 0 | 0 | 0 |
30/07/2010 |
16.21
|
3,000 | 16.34 | 16.34 | 15.33 | 0 | 0 | 0 |
29/07/2010 |
16.34
|
2,000 | 15.41 | 16.34 | 16.14 | 0 | 0 | 0 |
28/07/2010 |
15.41
|
26,500 | 16.27 | 16.34 | 15.13 | 0 | 0 | 0 |
27/07/2010 |
16.27
|
31,100 | 15.64 | 16.47 | 16.27 | 0 | 0 | 0 |
26/07/2010 |
15.64
|
0 | 15.59 | 15.64 | 15.64 | 0 | 0 | 0 |
23/07/2010 |
15.59
|
22,100 | 15.54 | 15.69 | 15.59 | 0 | 0 | 0 |
22/07/2010 |
15.54
|
28,800 | 15.56 | 15.71 | 15.54 | 0 | 0 | 0 |
21/07/2010 |
15.56
|
45,000 | 15.56 | 16.21 | 15.56 | 0 | 0 | 0 |
20/07/2010 |
15.56
|
8,000 | 15.94 | 15.94 | 15.56 | 0 | 0 | 0 |
19/07/2010 |
15.94
|
72,700 | 15.91 | 17.02 | 15.33 | 0 | 0 | 0 |
16/07/2010 |
15.91
|
11,000 | 15.56 | 15.91 | 15.91 | 0 | 0 | 0 |
15/07/2010 |
15.56
|
600 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 |
14/07/2010 |
15.56
|
4,000 | 16.04 | 16.04 | 15.56 | 0 | 0 | 0 |
13/07/2010 |
16.04
|
18,000 | 15.33 | 16.06 | 15.39 | 0 | 0 | 0 |
12/07/2010 |
15.33
|
300 | 15.96 | 15.96 | 15.33 | 0 | 0 | 0 |
09/07/2010 |
15.96
|
5,300 | 15.13 | 16.21 | 15.56 | 0 | 0 | 0 |
08/07/2010 |
15.13
|
600 | 15.11 | 15.33 | 15.13 | 0 | 0 | 0 |
07/07/2010 |
15.11
|
1,000 | 15.59 | 15.59 | 15.11 | 0 | 0 | 0 |
06/07/2010 |
15.59
|
1,600 | 15.61 | 15.84 | 15.59 | 0 | 0 | 0 |
05/07/2010 |
15.61
|
4,200 | 16.57 | 16.57 | 15.61 | 0 | 0 | 0 |
02/07/2010 |
16.57
|
1,000 | 16.21 | 16.57 | 16.57 | 0 | 0 | 0 |
01/07/2010 |
16.21
|
2,000 | 15.36 | 16.21 | 15.46 | 0 | 0 | 0 |
30/06/2010 |
15.36
|
600 | 15.59 | 15.59 | 15.36 | 0 | 0 | 0 |
29/06/2010 |
15.59
|
15,200 | 15.84 | 15.84 | 15.21 | 0 | 0 | 0 |
28/06/2010 |
15.84
|
8,300 | 15.99 | 15.99 | 15.23 | 0 | 0 | 0 |
25/06/2010 |
15.99
|
14,200 | 16.67 | 16.67 | 15.84 | 0 | 0 | 0 |
24/06/2010 |
16.67
|
3,000 | 16.74 | 16.74 | 16.59 | 0 | 0 | 0 |
23/06/2010 |
16.74
|
2,200 | 16.19 | 16.74 | 15.84 | 0 | 0 | 0 |
22/06/2010 |
16.19
|
24,700 | 15.96 | 16.19 | 15.79 | 0 | 0 | 0 |
21/06/2010 |
15.96
|
62,300 | 16.82 | 16.82 | 15.08 | 0 | 0 | 0 |
18/06/2010 |
16.82
|
103,200 | 16.97 | 16.97 | 15.84 | 0 | 0 | 0 |
17/06/2010 |
16.97
|
21,300 | 17.22 | 17.47 | 16.97 | 0 | 0 | 0 |
16/06/2010 |
17.22
|
3,700 | 17.07 | 17.22 | 16.87 | 0 | 0 | 0 |
15/06/2010 |
17.07
|
1,300 | 16.69 | 17.07 | 16.21 | 0 | 0 | 0 |
14/06/2010 |
16.69
|
11,000 | 17.57 | 18.60 | 16.69 | 0 | 0 | 0 |
11/06/2010 |
17.57
|
40,800 | 16.72 | 17.82 | 17.07 | 0 | 0 | 0 |
10/06/2010 |
16.72
|
57,800 | 15.96 | 17.04 | 16.09 | 0 | 0 | 0 |
09/06/2010 |
15.96
|
400 | 16.44 | 16.44 | 15.96 | 0 | 0 | 0 |
08/06/2010 |
16.44
|
8,200 | 15.84 | 17.07 | 16.04 | 0 | 0 | 0 |
07/06/2010 |
15.84
|
15,200 | 16.84 | 16.84 | 15.71 | 0 | 0 | 0 |
04/06/2010 |
16.84
|
2,700 | 17.20 | 17.20 | 15.71 | 0 | 0 | 0 |
03/06/2010 |
17.20
|
12,700 | 17.09 | 17.55 | 16.64 | 0 | 0 | 0 |
02/06/2010 |
17.09
|
11,000 | 17.72 | 17.72 | 16.49 | 0 | 0 | 0 |
01/06/2010 |
17.72
|
100 | 17.60 | 17.72 | 17.72 | 0 | 0 | 0 |
31/05/2010 |
17.60
|
6,600 | 17.57 | 18.78 | 16.39 | 0 | 0 | 0 |
28/05/2010 |
17.57
|
100 | 17.57 | 17.57 | 17.57 | 0 | 0 | 0 |
27/05/2010 |
17.57
|
8,000 | 17.22 | 17.72 | 15.84 | 0 | 0 | 0 |
26/05/2010 |
17.22
|
1,500 | 16.34 | 17.22 | 16.54 | 0 | 0 | 0 |
25/05/2010 |
16.34
|
2,300 | 16.57 | 16.57 | 14.71 | 0 | 0 | 0 |
24/05/2010 |
16.57
|
1,000 | 15.21 | 16.57 | 15.59 | 0 | 0 | 0 |
21/05/2010 |
15.21
|
3,900 | 16.09 | 16.09 | 15.21 | 0 | 0 | 0 |
20/05/2010 |
16.09
|
13,700 | 16.59 | 16.97 | 15.08 | 0 | 0 | 0 |
19/05/2010 |
16.59
|
13,800 | 16.34 | 16.59 | 15.59 | 0 | 0 | 0 |
18/05/2010 |
16.34
|
34,200 | 15.89 | 16.74 | 15.91 | 0 | 0 | 0 |
17/05/2010 |
15.89
|
16,000 | 16.47 | 16.47 | 15.84 | 0 | 0 | 0 |
14/05/2010 |
16.47
|
16,900 | 17.07 | 17.07 | 15.84 | 0 | 0 | 0 |
13/05/2010 |
17.07
|
22,100 | 15.71 | 17.07 | 15.96 | 0 | 0 | 0 |
12/05/2010 |
15.71
|
53,600 | 16.34 | 16.34 | 15.71 | 0 | 0 | 0 |
11/05/2010 |
16.34
|
19,100 | 16.34 | 17.07 | 15.99 | 0 | 0 | 0 |
10/05/2010 |
16.34
|
32,500 | 16.24 | 16.54 | 15.71 | 0 | 0 | 0 |
07/05/2010 |
16.24
|
65,600 | 17.55 | 17.55 | 16.21 | 0 | 0 | 0 |
06/05/2010 |
17.55
|
3,400 | 17.04 | 18.33 | 16.97 | 0 | 0 | 0 |
05/05/2010 |
17.04
|
7,900 | 17.82 | 17.97 | 16.97 | 0 | 0 | 0 |
04/05/2010 |
17.82
|
53,300 | 18.08 | 18.35 | 17.60 | 0 | 1,000 | -0.1 |
29/04/2010 |
18.08
|
45,400 | 18.15 | 18.60 | 17.60 | 0 | 0 | 0 |
28/04/2010 |
18.15
|
57,800 | 18.33 | 18.33 | 16.87 | 0 | 0 | 0 |
27/04/2010 |
18.33
|
82,900 | 18.35 | 18.85 | 16.97 | 0 | 0 | 0 |
26/04/2010 |
18.35
|
113,200 | 17.47 | 18.50 | 17.35 | 1,000 | 0 | 0.1 |
22/04/2010 |
17.47
|
270,200 | 16.67 | 17.47 | 16.47 | 0 | 0 | 0 |
21/04/2010 |
16.67
|
106,600 | 15.49 | 16.67 | 15.84 | 0 | 0 | 0 |