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) |
-1.70 | -6.64% | 167,400 | 0 | 0 |
23
26.10
23.90
|
2 tháng
(2024-09-16) |
4.30 | 21.94% | 1,680,300 | -6,634 | -0.1 |
18.90
27.10
23.90
|
3 tháng
(2024-08-15) |
4.70 | 24.48% | 2,414,100 | -6,645 | -0.1 |
17.10
27.10
23.90
|
6 tháng
(2024-05-17) |
11.66 | 95.34% | 5,477,900 | -6,645 | -0.1 |
12.18
27.10
23.90
|
12 tháng
(2023-11-20) |
12.08 | 102.14% | 6,253,300 | -8,645 | -0.2 |
10.35
27.10
23.90
|
24 tháng
(2022-11-24) |
9.19 | 62.52% | 8,010,999 | -46,545 | -1.1 |
10.35
27.10
23.90
|
36 tháng
(2021-11-29) |
3.90 | 19.50% | 36,877,071 | -249,105 | -10.1 |
10.35
31.18
23.90
|
60 tháng
(2019-12-10) |
21.72 | 998.11% | 152,918,417 | -644,713 | -11.3 |
1.06
31.18
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/11/2010 |
6.96
|
36,820 | 6.92 | 6.96 | 6.87 | 0 | 0 | 0 |
29/10/2010 |
6.92
|
19,700 | 6.87 | 7.01 | 6.92 | 0 | 0 | 0 |
28/10/2010 |
6.87
|
12,990 | 6.92 | 6.92 | 6.87 | 0 | 0 | 0 |
27/10/2010 |
6.92
|
38,170 | 7.01 | 7.20 | 6.82 | 0 | 0 | 0 |
26/10/2010 |
7.01
|
17,930 | 6.92 | 7.20 | 6.92 | 0 | 0 | 0 |
25/10/2010 |
6.92
|
10,040 | 6.82 | 6.96 | 6.78 | 0 | 0 | 0 |
22/10/2010 |
6.82
|
43,320 | 6.96 | 6.96 | 6.78 | 0 | 0 | 0 |
21/10/2010 |
6.96
|
33,940 | 7.01 | 7.10 | 6.96 | 0 | 0 | 0 |
20/10/2010 |
7.01
|
106,530 | 7.29 | 7.29 | 6.96 | 0 | 0 | 0 |
19/10/2010 |
7.29
|
88,620 | 7.43 | 7.43 | 7.24 | 0 | 0 | 0 |
18/10/2010 |
7.43
|
70,830 | 7.38 | 7.43 | 7.34 | 0 | 33,330 | -0.5 |
15/10/2010 |
7.38
|
68,980 | 7.43 | 7.43 | 7.29 | 0 | 40,480 | -0.6 |
14/10/2010 |
7.43
|
246,570 | 7.43 | 7.43 | 7.34 | 0 | 180,000 | -2.9 |
13/10/2010 |
7.43
|
120,900 | 7.52 | 7.52 | 7.34 | 0 | 79,900 | -1.3 |
12/10/2010 |
7.52
|
61,980 | 7.66 | 7.66 | 7.47 | 0 | 21,440 | -0.4 |
11/10/2010 |
7.66
|
99,300 | 7.71 | 7.71 | 7.66 | 0 | 65,700 | -1.1 |
08/10/2010 |
7.71
|
74,640 | 7.71 | 7.98 | 7.66 | 0 | 60,000 | -1.0 |
07/10/2010 |
7.71
|
52,530 | 7.94 | 7.94 | 7.71 | 0 | 19,150 | -0.3 |
06/10/2010 |
7.94
|
33,920 | 7.75 | 7.98 | 7.80 | 0 | 0 | 0 |
05/10/2010 |
7.75
|
18,110 | 7.98 | 7.98 | 7.75 | 0 | 0 | 0 |
04/10/2010 |
7.98
|
74,170 | 8.03 | 8.03 | 7.66 | 0 | 0 | 0 |
01/10/2010 |
8.03
|
28,150 | 8.03 | 8.03 | 7.98 | 0 | 0 | 0 |
30/09/2010 |
8.03
|
19,300 | 8.17 | 8.17 | 8.03 | 0 | 0 | 0 |
29/09/2010 |
8.17
|
33,710 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 |
28/09/2010 |
8.26
|
29,540 | 8.26 | 8.45 | 8.22 | 0 | 0 | 0 |
27/09/2010 |
8.26
|
21,610 | 8.26 | 8.50 | 8.26 | 0 | 0 | 0 |
24/09/2010 |
8.26
|
6,550 | 8.31 | 8.40 | 8.22 | 0 | 0 | 0 |
23/09/2010 |
8.31
|
41,560 | 8.59 | 8.59 | 8.22 | 0 | 0 | 0 |
22/09/2010 |
8.59
|
85,490 | 8.50 | 8.59 | 8.31 | 0 | 0 | 0 |
21/09/2010 |
8.50
|
44,150 | 8.68 | 8.68 | 8.50 | 0 | 0 | 0 |
20/09/2010 |
8.68
|
38,790 | 8.68 | 8.82 | 8.59 | 0 | 0 | 0 |
17/09/2010 |
8.68
|
105,880 | 8.31 | 8.68 | 8.50 | 0 | 0 | 0 |
16/09/2010 |
8.31
|
33,990 | 8.12 | 8.50 | 7.85 | 0 | 0 | 0 |
15/09/2010 |
8.12
|
46,200 | 8.31 | 8.31 | 8.08 | 0 | 0 | 0 |
14/09/2010 |
8.31
|
63,300 | 8.36 | 8.36 | 8.12 | 0 | 0 | 0 |
13/09/2010 |
8.36
|
64,740 | 8.63 | 8.63 | 8.22 | 0 | 0 | 0 |
10/09/2010 |
8.63
|
53,220 | 9.05 | 9.05 | 8.63 | 0 | 0 | 0 |
09/09/2010 |
9.05
|
116,210 | 8.96 | 9.28 | 8.82 | 0 | 0 | 0 |
08/09/2010 |
8.96
|
590,890 | 8.54 | 8.96 | 8.73 | 0 | 0 | 0 |
07/09/2010 |
8.54
|
9,050 | 8.17 | 8.54 | 8.54 | 0 | 0 | 0 |
06/09/2010 |
8.17
|
59,220 | 7.80 | 8.17 | 8.17 | 0 | 0 | 0 |
01/09/2010 |
7.80
|
54,230 | 7.85 | 7.94 | 7.80 | 0 | 0 | 0 |
31/08/2010 |
7.85
|
66,020 | 7.57 | 7.94 | 7.43 | 0 | 0 | 0 |
30/08/2010 |
7.57
|
78,080 | 7.24 | 7.57 | 7.57 | 0 | 0 | 0 |
27/08/2010 |
7.24
|
60,740 | 7.47 | 7.47 | 7.20 | 0 | 0 | 0 |
26/08/2010 |
7.47
|
53,230 | 7.47 | 7.66 | 7.20 | 0 | 0 | 0 |
25/08/2010 |
7.47
|
122,720 | 7.85 | 7.85 | 7.47 | 0 | 0 | 0 |
24/08/2010 |
7.85
|
42,510 | 8.22 | 8.22 | 7.85 | 0 | 0 | 0 |
23/08/2010 |
8.22
|
33,130 | 8.22 | 8.22 | 8.03 | 0 | 0 | 0 |
20/08/2010 |
8.22
|
21,840 | 8.26 | 8.26 | 8.03 | 0 | 0 | 0 |
19/08/2010 |
8.26
|
28,690 | 8.36 | 8.73 | 8.26 | 0 | 0 | 0 |
18/08/2010 |
8.36
|
52,100 | 8.77 | 8.77 | 8.36 | 0 | 0 | 0 |
17/08/2010 |
8.77
|
4,000 | 8.82 | 8.82 | 8.77 | 0 | 0 | 0 |
16/08/2010 |
8.82
|
45,080 | 8.40 | 8.82 | 8.45 | 0 | 0 | 0 |
13/08/2010 |
8.40
|
35,570 | 8.40 | 8.82 | 8.08 | 0 | 0 | 0 |
12/08/2010 |
8.40
|
34,980 | 8.82 | 8.82 | 8.40 | 0 | 0 | 0 |
11/08/2010 |
8.82
|
38,520 | 8.82 | 8.91 | 8.82 | 0 | 0 | 0 |
10/08/2010 |
8.82
|
54,420 | 9.28 | 9.28 | 8.82 | 0 | 0 | 0 |
09/08/2010 |
9.28
|
53,000 | 9.52 | 9.52 | 9.15 | 0 | 0 | 0 |
06/08/2010 |
9.52
|
21,560 | 9.52 | 9.52 | 9.24 | 0 | 0 | 0 |
05/08/2010 |
9.52
|
63,900 | 9.33 | 9.56 | 9.19 | 0 | 0 | 0 |
04/08/2010 |
9.33
|
24,540 | 9.61 | 9.61 | 9.28 | 0 | 0 | 0 |
03/08/2010 |
9.61
|
73,280 | 9.61 | 9.84 | 9.28 | 0 | 0 | 0 |
02/08/2010 |
9.61
|
37,780 | 9.66 | 9.66 | 9.42 | 0 | 0 | 0 |
30/07/2010 |
9.66
|
58,310 | 9.28 | 9.70 | 9.28 | 0 | 0 | 0 |
29/07/2010 |
9.28
|
47,100 | 9.28 | 9.52 | 9.19 | 0 | 0 | 0 |
28/07/2010 |
9.28
|
56,370 | 9.56 | 9.75 | 9.28 | 0 | 0 | 0 |
27/07/2010 |
9.56
|
70,750 | 10.03 | 10.03 | 9.56 | 0 | 0 | 0 |
26/07/2010 |
10.03
|
73,630 | 10.40 | 10.40 | 10.03 | 0 | 0 | 0 |
23/07/2010 |
10.40
|
72,910 | 10.45 | 10.45 | 10.35 | 0 | 0 | 0 |
22/07/2010 |
10.45
|
19,730 | 10.54 | 10.54 | 10.45 | 0 | 0 | 0 |
21/07/2010 |
10.54
|
67,780 | 10.45 | 10.82 | 10.45 | 0 | 0 | 0 |
20/07/2010 |
10.45
|
54,440 | 10.68 | 10.72 | 10.40 | 0 | 0 | 0 |
19/07/2010 |
10.68
|
85,170 | 10.91 | 10.91 | 10.54 | 0 | 0 | 0 |
16/07/2010 |
10.91
|
55,740 | 10.91 | 10.96 | 10.68 | 0 | 0 | 0 |
15/07/2010 |
10.91
|
51,330 | 11.10 | 11.10 | 10.72 | 0 | 5,000 | -0.1 |
14/07/2010 |
11.10
|
93,230 | 10.86 | 11.33 | 10.91 | 0 | 0 | 0 |
13/07/2010 |
10.86
|
184,610 | 10.35 | 10.86 | 10.35 | 0 | 0 | 0 |
12/07/2010 |
10.35
|
33,620 | 10.26 | 10.45 | 10.07 | 0 | 0 | 0 |
09/07/2010 |
10.26
|
106,870 | 10.45 | 10.63 | 10.21 | 0 | 0 | 0 |
08/07/2010 |
10.45
|
43,810 | 10.45 | 10.54 | 10.31 | 0 | 0 | 0 |
07/07/2010 |
10.45
|
112,620 | 10.77 | 11.00 | 10.45 | 0 | 0 | 0 |
06/07/2010 |
10.77
|
57,250 | 11.19 | 11.19 | 10.77 | 0 | 0 | 0 |
05/07/2010 |
11.19
|
50,750 | 11.05 | 11.33 | 11.14 | 0 | 0 | 0 |
02/07/2010 |
11.05
|
73,490 | 10.86 | 11.14 | 10.82 | 0 | 0 | 0 |
01/07/2010 |
10.86
|
58,310 | 10.86 | 11.00 | 10.77 | 0 | 0 | 0 |
30/06/2010 |
10.86
|
187,810 | 11.28 | 11.28 | 10.86 | 0 | 0 | 0 |
29/06/2010 |
11.28
|
58,240 | 11.47 | 11.51 | 11.28 | 0 | 0 | 0 |
28/06/2010 |
11.47
|
66,860 | 11.42 | 11.70 | 11.37 | 0 | 0 | 0 |
25/06/2010 |
11.42
|
141,150 | 11.88 | 11.88 | 11.42 | 500 | 0 | 0.0 |
24/06/2010 |
11.88
|
248,570 | 12.07 | 12.21 | 11.88 | 5,000 | 0 | 0.1 |
23/06/2010 |
12.07
|
170,050 | 12.07 | 12.16 | 11.65 | 0 | 0 | 0 |
22/06/2010 |
12.07
|
180,200 | 12.30 | 12.35 | 11.98 | 0 | 0 | 0 |
21/06/2010 |
12.30
|
341,180 | 11.93 | 12.49 | 11.93 | 0 | 0 | 0 |
18/06/2010 |
11.93
|
226,390 | 12.02 | 12.26 | 11.88 | 0 | 0 | 0 |
17/06/2010 |
12.02
|
290,450 | 12.21 | 12.44 | 12.02 | 0 | 0 | 0 |
16/06/2010 |
12.21
|
405,880 | 12.44 | 12.72 | 12.12 | 0 | 0 | 0 |
15/06/2010 |
12.44
|
210,600 | 12.77 | 12.91 | 12.40 | 0 | 0 | 0 |
14/06/2010 |
12.77
|
92,930 | 12.81 | 13.00 | 12.72 | 0 | 0 | 0 |
11/06/2010 |
12.81
|
468,500 | 12.44 | 13.05 | 12.58 | 0 | 0 | 0 |