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) |
-4.20 | -10% | 300 | 0 | 0 |
37.80
42
41.50
|
2 tháng
(2024-07-22) |
-2.20 | -5.50% | 10,000 | -3,200 | -0.1 |
37.80
43.40
41.50
|
3 tháng
(2024-06-24) |
-7.20 | -16% | 11,800 | -3,300 | -0.1 |
36.60
45
41.50
|
6 tháng
(2024-03-25) |
-10.84 | -22.29% | 42,200 | -3,300 | -0.1 |
36
53.52
41.50
|
12 tháng
(2023-09-26) |
-27.51 | -42.12% | 52,100 | -6,300 | -0.3 |
36
69.21
41.50
|
24 tháng
(2022-10-03) |
-12.40 | -24.69% | 145,330 | -100 | -0.1 |
26.36
69.21
41.50
|
36 tháng
(2021-10-06) |
4.89 | 14.84% | 289,577 | -173,000 | -8.0 |
26.36
69.21
41.50
|
60 tháng
(2019-10-17) |
15.50 | 69.49% | 686,763 | -242,600 | -9.7 |
14.95
69.21
41.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2010 |
8.13
|
12,000 | 7.97 | 8.24 | 7.92 | 0 | 0 | 0 |
19/04/2010 |
7.97
|
11,700 | 8.03 | 8.03 | 7.87 | 100 | 0 | 0.0 |
16/04/2010 |
8.03
|
13,700 | 7.76 | 8.03 | 7.87 | 0 | 0 | 0 |
15/04/2010 |
7.76
|
10,900 | 7.92 | 7.97 | 7.76 | 0 | 0 | 0 |
14/04/2010 |
7.92
|
0 | 7.87 | 7.92 | 7.92 | 0 | 0 | 0 |
13/04/2010 |
7.87
|
9,800 | 7.97 | 8.03 | 7.87 | 0 | 0 | 0 |
12/04/2010 |
7.97
|
12,900 | 7.87 | 7.97 | 7.87 | 0 | 300 | -0.0 |
09/04/2010 |
7.87
|
12,900 | 7.71 | 7.97 | 7.76 | 0 | 0 | 0 |
08/04/2010 |
7.71
|
18,300 | 7.71 | 7.82 | 7.61 | 0 | 0 | 0 |
07/04/2010 |
7.71
|
700 | 7.76 | 7.76 | 7.66 | 0 | 0 | 0 |
06/04/2010 |
7.76
|
2,100 | 7.71 | 7.76 | 7.71 | 0 | 0 | 0 |
05/04/2010 |
7.71
|
600 | 7.76 | 7.76 | 7.66 | 0 | 0 | 0 |
02/04/2010 |
7.76
|
1,400 | 7.71 | 7.76 | 7.66 | 0 | 0 | 0 |
01/04/2010 |
7.71
|
1,200 | 7.55 | 7.76 | 7.50 | 0 | 0 | 0 |
31/03/2010 |
7.55
|
10,700 | 7.66 | 7.66 | 7.55 | 0 | 0 | 0 |
30/03/2010 |
7.66
|
7,500 | 7.82 | 7.82 | 7.61 | 0 | 1,100 | -0.0 |
29/03/2010 |
7.82
|
9,500 | 7.82 | 7.87 | 7.66 | 0 | 0 | 0 |
26/03/2010 |
7.82
|
1,500 | 7.71 | 7.82 | 7.66 | 0 | 0 | 0 |
25/03/2010 |
7.71
|
2,400 | 7.76 | 7.87 | 7.71 | 0 | 0 | 0 |
24/03/2010 |
7.76
|
2,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
23/03/2010 |
7.76
|
5,400 | 7.82 | 7.82 | 7.76 | 0 | 0 | 0 |
22/03/2010 |
7.82
|
600 | 7.87 | 7.97 | 7.82 | 0 | 0 | 0 |
19/03/2010 |
7.87
|
6,200 | 7.92 | 8.08 | 7.87 | 0 | 0 | 0 |
18/03/2010 |
7.92
|
5,500 | 7.82 | 7.92 | 7.82 | 0 | 0 | 0 |
17/03/2010 |
7.82
|
2,600 | 7.71 | 7.82 | 7.76 | 0 | 0 | 0 |
16/03/2010 |
7.71
|
11,800 | 8.24 | 8.24 | 7.71 | 0 | 0 | 0 |
15/03/2010 |
8.24
|
5,700 | 8.13 | 8.39 | 8.18 | 0 | 0 | 0 |
12/03/2010 |
8.13
|
19,900 | 7.87 | 8.13 | 7.87 | 0 | 0 | 0 |
11/03/2010 |
7.87
|
7,700 | 7.87 | 7.92 | 7.76 | 0 | 0 | 0 |
10/03/2010 |
7.87
|
11,700 | 8.08 | 8.18 | 7.87 | 0 | 0 | 0 |
09/03/2010 |
8.08
|
7,000 | 8.03 | 8.13 | 7.97 | 0 | 0 | 0 |
08/03/2010 |
8.03
|
14,100 | 7.76 | 8.03 | 7.87 | 0 | 0 | 0 |
05/03/2010 |
7.76
|
7,500 | 7.76 | 7.87 | 7.61 | 0 | 0 | 0 |
04/03/2010 |
7.76
|
5,400 | 7.76 | 7.92 | 7.76 | 0 | 0 | 0 |
03/03/2010 |
7.76
|
6,300 | 7.66 | 7.76 | 7.66 | 0 | 0 | 0 |
02/03/2010 |
7.66
|
1,400 | 7.71 | 7.71 | 7.61 | 0 | 0 | 0 |
01/03/2010 |
7.71
|
1,900 | 7.76 | 7.76 | 7.71 | 0 | 0 | 0 |
26/02/2010 |
7.76
|
7,900 | 7.55 | 7.76 | 7.55 | 0 | 0 | 0 |
25/02/2010 |
7.55
|
16,000 | 7.61 | 7.66 | 7.55 | 0 | 0 | 0 |
24/02/2010 |
7.61
|
0 | 7.66 | 7.61 | 7.61 | 0 | 0 | 0 |
23/02/2010 |
7.66
|
5,600 | 7.66 | 7.66 | 7.61 | 2,100 | 0 | 0.0 |
22/02/2010 |
7.66
|
9,100 | 7.55 | 7.76 | 7.61 | 2,400 | 0 | 0.0 |
12/02/2010 |
7.55
|
3,800 | 7.50 | 7.61 | 7.50 | 0 | 0 | 0 |
11/02/2010 |
7.50
|
2,300 | 7.45 | 7.50 | 7.40 | 0 | 0 | 0 |
10/02/2010 |
7.45
|
8,400 | 7.29 | 7.45 | 7.34 | 0 | 0 | 0 |
09/02/2010 |
7.29
|
10,100 | 7.34 | 7.40 | 7.29 | 0 | 0 | 0 |
08/02/2010 |
7.34
|
6,600 | 7.34 | 7.34 | 7.08 | 0 | 0 | 0 |
05/02/2010 |
7.34
|
3,500 | 7.50 | 7.50 | 7.34 | 0 | 0 | 0 |
04/02/2010 |
7.50
|
5,600 | 7.50 | 7.61 | 7.45 | 0 | 0 | 0 |
03/02/2010 |
7.50
|
8,500 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |
02/02/2010 |
7.55
|
3,500 | 7.45 | 7.61 | 7.45 | 0 | 0 | 0 |
01/02/2010 |
7.45
|
6,500 | 7.45 | 7.66 | 7.40 | 0 | 0 | 0 |
29/01/2010 |
7.45
|
3,600 | 7.45 | 7.45 | 7.34 | 0 | 0 | 0 |
28/01/2010 |
7.45
|
7,900 | 7.45 | 7.45 | 7.34 | 0 | 0 | 0 |
27/01/2010 |
7.45
|
2,900 | 7.76 | 7.76 | 7.34 | 0 | 0 | 0 |
26/01/2010 |
7.76
|
10,200 | 7.34 | 7.76 | 7.50 | 1,000 | 0 | 0.0 |
25/01/2010 |
7.34
|
6,100 | 7.24 | 7.34 | 7.19 | 0 | 0 | 0 |
22/01/2010 |
7.24
|
400 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
21/01/2010 |
7.24
|
7,500 | 7.40 | 7.40 | 7.13 | 0 | 0 | 0 |
20/01/2010 |
7.40
|
8,100 | 7.45 | 7.50 | 7.40 | 0 | 100 | -0.0 |
19/01/2010 |
7.45
|
4,000 | 7.34 | 7.71 | 7.40 | 0 | 100 | -0.0 |
18/01/2010 |
7.34
|
22,300 | 7.87 | 7.87 | 7.29 | 0 | 0 | 0 |
15/01/2010 |
7.87
|
1,000 | 7.87 | 7.87 | 7.66 | 0 | 0 | 0 |
14/01/2010 |
7.87
|
2,900 | 7.87 | 8.08 | 7.87 | 0 | 0 | 0 |
13/01/2010 |
7.87
|
10,800 | 7.55 | 7.87 | 7.34 | 0 | 0 | 0 |
12/01/2010 |
7.55
|
5,700 | 7.87 | 8.13 | 7.55 | 0 | 0 | 0 |
11/01/2010 |
7.87
|
14,500 | 8.08 | 8.08 | 7.76 | 600 | 0 | 0.0 |
08/01/2010 |
8.08
|
33,800 | 7.87 | 8.45 | 8.03 | 0 | 0 | 0 |
07/01/2010 |
7.87
|
30,900 | 8.13 | 8.13 | 7.87 | 0 | 0 | 0 |
06/01/2010 |
8.13
|
18,200 | 8.29 | 8.29 | 7.76 | 0 | 0 | 0 |
05/01/2010 |
8.29
|
15,200 | 7.82 | 8.34 | 8.24 | 0 | 500 | -0.0 |
04/01/2010 |
7.82
|
6,800 | 7.34 | 7.82 | 7.82 | 0 | 0 | 0 |
31/12/2009 |
7.34
|
52,300 | 7.24 | 7.76 | 7.34 | 0 | 0 | 0 |
30/12/2009 |
7.24
|
11,400 | 7.50 | 7.87 | 7.24 | 0 | 0 | 0 |
29/12/2009 |
7.50
|
7,100 | 7.97 | 7.97 | 7.50 | 0 | 0 | 0 |
28/12/2009 |
7.97
|
6,900 | 8.13 | 8.13 | 7.61 | 300 | 0 | 0 |
25/12/2009 |
8.13
|
21,200 | 8.08 | 8.24 | 8.03 | 0 | 0 | 0 |
24/12/2009 |
8.08
|
6,300 | 7.87 | 8.08 | 7.92 | 0 | 0 | 0 |
23/12/2009 |
7.87
|
7,800 | 7.71 | 7.92 | 7.61 | 0 | 0 | 0 |
22/12/2009 |
7.71
|
5,500 | 7.92 | 7.97 | 7.61 | 0 | 0 | 0 |
21/12/2009 |
7.92
|
10,700 | 7.50 | 7.92 | 7.61 | 0 | 0 | 0 |
18/12/2009 |
7.50
|
10,800 | 7.08 | 7.50 | 7.34 | 0 | 0 | 0 |
17/12/2009 |
7.08
|
7,000 | 7.29 | 7.29 | 6.93 | 0 | 0 | 0 |
16/12/2009 |
7.29
|
41,900 | 7.55 | 7.55 | 7.24 | 0 | 0 | 0 |
15/12/2009 |
7.55
|
5,900 | 7.55 | 7.61 | 7.34 | 0 | 0 | 0 |
14/12/2009 |
7.55
|
10,300 | 7.13 | 7.55 | 7.19 | 1,000 | 0 | 0 |
11/12/2009 |
7.13
|
22,000 | 7.24 | 7.34 | 7.08 | 0 | 0 | 0 |
10/12/2009 |
7.24
|
21,700 | 7.29 | 7.45 | 7.19 | 0 | 0 | 0 |
09/12/2009 |
7.29
|
37,400 | 7.50 | 7.50 | 7.19 | 0 | 0 | 0 |
08/12/2009 |
7.50
|
14,400 | 7.61 | 7.66 | 7.45 | 0 | 0 | 0 |
07/12/2009 |
7.61
|
14,900 | 7.61 | 7.76 | 7.61 | 0 | 0 | 0 |
04/12/2009 |
7.61
|
55,800 | 7.61 | 7.66 | 7.55 | 0 | 0 | 0 |
03/12/2009 |
7.61
|
52,600 | 7.87 | 7.87 | 7.50 | 0 | 0 | 0 |
02/12/2009 |
7.87
|
29,100 | 8.50 | 8.50 | 7.76 | 0 | 0 | 0 |
01/12/2009 |
8.50
|
45,200 | 8.39 | 8.50 | 8.29 | 0 | 11,000 | 0 |
30/11/2009 |
8.39
|
11,300 | 7.92 | 8.39 | 7.97 | 500 | 0 | 0 |
27/11/2009 |
7.92
|
41,700 | 7.50 | 8.03 | 6.98 | 0 | 0 | 0 |
26/11/2009 |
7.50
|
60,300 | 7.97 | 7.97 | 7.50 | 0 | 0 | 0 |
25/11/2009 |
7.97
|
53,600 | 8.60 | 8.60 | 7.97 | 100 | 0 | 0 |
24/11/2009 |
8.60
|
13,600 | 8.81 | 8.92 | 8.45 | 0 | 0 | 0 |