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% | 0 | 0 | 0 |
1.30
1.30
1.30
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
1.30
1.30
1.30
|
12 tháng
(2023-09-26) |
-1 | -43.48% | 6,004,591 | -19,700 | -0.0 |
1.30
10
1.30
|
24 tháng
(2022-10-03) |
-1.90 | -59.38% | 55,328,553 | -183,799 | -0.3 |
1.30
10
1.30
|
36 tháng
(2021-10-06) |
-6.20 | -82.67% | 145,659,083 | 61,801 | 1.9 |
1.30
11.80
1.30
|
60 tháng
(2019-10-17) |
-1.90 | -59.38% | 185,631,983 | 69,901 | 1.9 |
1.30
11.80
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2010 |
7.52
|
63,100 | 7.57 | 7.77 | 7.42 | 0 | 0 | 0 |
19/04/2010 |
7.52
|
61,900 | 7.57 | 7.57 | 7.12 | 0 | 0 | 0 |
16/04/2010 |
7.27
|
167,600 | 6.87 | 7.27 | 6.77 | 0 | 0 | 0 |
15/04/2010 |
6.87
|
66,600 | 6.92 | 6.97 | 6.77 | 0 | 0 | 0 |
14/04/2010 |
7.02
|
113,300 | 6.97 | 7.07 | 6.77 | 0 | 0 | 0 |
13/04/2010 |
7.17
|
13,100 | 7.12 | 7.52 | 7.07 | 0 | 0 | 0 |
12/04/2010 |
7.02
|
50,500 | 7.27 | 7.27 | 7.02 | 0 | 0 | 0 |
09/04/2010 |
7.17
|
86,300 | 7.52 | 7.62 | 7.07 | 0 | 0 | 0 |
08/04/2010 |
7.67
|
74,800 | 7.52 | 7.72 | 7.27 | 0 | 0 | 0 |
07/04/2010 |
7.02
|
66,400 | 6.82 | 7.62 | 6.72 | 0 | 0 | 0 |
06/04/2010 |
7.22
|
73,800 | 8.02 | 8.02 | 7.17 | 0 | 0 | 0 |
05/04/2010 |
7.77
|
101,700 | 7.47 | 7.92 | 7.42 | 0 | 0 | 0 |
02/04/2010 |
7.47
|
138,700 | 7.97 | 7.97 | 7.42 | 0 | 0 | 0 |
01/04/2010 |
7.77
|
177,500 | 8.32 | 8.32 | 7.32 | 0 | 0 | 0 |
31/03/2010 |
7.82
|
223,000 | 7.82 | 7.82 | 7.62 | 0 | 0 | 0 |
30/03/2010 |
7.32
|
104,000 | 7.32 | 7.32 | 7.22 | 0 | 0 | 0 |
29/03/2010 |
6.92
|
82,800 | 6.67 | 6.92 | 6.52 | 0 | 0 | 0 |
26/03/2010 |
6.62
|
51,200 | 6.52 | 6.62 | 6.37 | 0 | 0 | 0 |
25/03/2010 |
6.57
|
119,800 | 6.32 | 6.57 | 6.12 | 0 | 0 | 0 |
24/03/2010 |
6.17
|
37,200 | 5.97 | 6.17 | 5.97 | 0 | 0 | 0 |
23/03/2010 |
5.77
|
6,400 | 5.82 | 5.82 | 5.77 | 0 | 0 | 0 |
22/03/2010 |
5.97
|
8,100 | 5.92 | 5.97 | 5.82 | 0 | 0 | 0 |
19/03/2010 |
5.97
|
8,000 | 6.02 | 6.02 | 5.87 | 0 | 0 | 0 |
18/03/2010 |
6.12
|
11,700 | 5.82 | 6.12 | 5.77 | 0 | 0 | 0 |
17/03/2010 |
5.82
|
17,100 | 5.72 | 6.02 | 5.67 | 0 | 2,000 | -0.0 |
16/03/2010 |
5.97
|
25,300 | 6.27 | 6.27 | 5.87 | 300 | 0 | 0.0 |
15/03/2010 |
6.27
|
33,500 | 6.27 | 6.37 | 6.17 | 0 | 0 | 0 |
12/03/2010 |
6.12
|
38,400 | 6.32 | 6.32 | 5.87 | 0 | 0 | 0 |
11/03/2010 |
6.07
|
49,900 | 6.22 | 6.22 | 5.92 | 0 | 0 | 0 |
10/03/2010 |
5.77
|
6,700 | 6.22 | 6.22 | 5.77 | 0 | 0 | 0 |
09/03/2010 |
5.97
|
27,400 | 6.27 | 6.27 | 5.92 | 0 | 0 | 0 |
08/03/2010 |
5.87
|
85,800 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
05/03/2010 |
5.72
|
33,600 | 5.52 | 5.72 | 5.47 | 0 | 0 | 0 |
04/03/2010 |
5.52
|
27,700 | 5.52 | 5.67 | 5.52 | 0 | 0 | 0 |
03/03/2010 |
5.52
|
5,500 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
02/03/2010 |
5.52
|
10,300 | 5.52 | 5.52 | 5.42 | 900 | 3,200 | -0.0 |
01/03/2010 |
5.52
|
1,100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
26/02/2010 |
5.52
|
6,200 | 5.52 | 5.52 | 5.47 | 0 | 0 | 0 |
25/02/2010 |
5.67
|
4,400 | 5.92 | 5.97 | 5.67 | 0 | 0 | 0 |
24/02/2010 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
23/02/2010 |
5.47
|
6,800 | 5.67 | 5.67 | 5.42 | 0 | 0 | 0 |
22/02/2010 |
5.52
|
1,300 | 5.92 | 5.92 | 5.52 | 0 | 0 | 0 |
12/02/2010 |
5.67
|
1,700 | 5.57 | 5.67 | 5.57 | 0 | 0 | 0 |
11/02/2010 |
5.42
|
5,300 | 5.52 | 5.52 | 5.42 | 0 | 0 | 0 |
10/02/2010 |
5.52
|
500 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
09/02/2010 |
5.42
|
3,000 | 5.42 | 5.42 | 5.36 | 0 | 0 | 0 |
08/02/2010 |
5.36
|
4,400 | 5.67 | 5.67 | 5.36 | 0 | 0 | 0 |
05/02/2010 |
5.47
|
15,200 | 5.52 | 5.52 | 5.26 | 0 | 0 | 0 |
04/02/2010 |
5.47
|
4,700 | 5.42 | 5.67 | 5.42 | 0 | 0 | 0 |
03/02/2010 |
5.47
|
12,100 | 5.52 | 5.62 | 5.47 | 0 | 0 | 0 |
02/02/2010 |
5.62
|
100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
01/02/2010 |
5.52
|
3,400 | 5.52 | 5.52 | 5.42 | 0 | 0 | 0 |
29/01/2010 |
5.36
|
4,200 | 5.62 | 5.62 | 5.36 | 0 | 0 | 0 |
28/01/2010 |
5.36
|
2,400 | 5.67 | 5.67 | 5.36 | 0 | 0 | 0 |
27/01/2010 |
5.36
|
3,100 | 6.02 | 6.02 | 5.36 | 0 | 0 | 0 |
26/01/2010 |
5.77
|
4,100 | 5.82 | 5.82 | 5.21 | 400 | 0 | 0.0 |
25/01/2010 |
5.47
|
1,100 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
22/01/2010 |
5.26
|
1,300 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
21/01/2010 |
5.36
|
7,700 | 5.36 | 5.42 | 5.36 | 0 | 0 | 0 |
20/01/2010 |
5.77
|
100 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
19/01/2010 |
5.52
|
300 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
18/01/2010 |
5.36
|
300 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
15/01/2010 |
5.52
|
7,700 | 5.77 | 5.82 | 5.52 | 0 | 0 | 0 |
14/01/2010 |
5.87
|
700 | 5.72 | 5.87 | 5.72 | 0 | 0 | 0 |
13/01/2010 |
5.72
|
700 | 5.42 | 5.72 | 5.42 | 0 | 0 | 0 |
12/01/2010 |
5.31
|
3,600 | 5.36 | 5.42 | 5.31 | 0 | 0 | 0 |
11/01/2010 |
5.52
|
2,300 | 5.77 | 5.77 | 5.52 | 0 | 0 | 0 |
08/01/2010 |
5.77
|
8,600 | 5.87 | 5.87 | 5.77 | 0 | 5,400 | -0.1 |
07/01/2010 |
5.92
|
400 | 5.82 | 5.92 | 5.82 | 0 | 0 | 0 |
06/01/2010 |
6.02
|
15,500 | 6.27 | 6.27 | 5.87 | 0 | 0 | 0 |
05/01/2010 |
6.22
|
8,400 | 6.27 | 6.27 | 6.22 | 0 | 0 | 0 |
04/01/2010 |
5.87
|
9,700 | 5.87 | 5.87 | 5.87 | 6,300 | 0 | 0.1 |
31/12/2009 |
5.52
|
10,100 | 5.52 | 5.57 | 5.47 | 0 | 0 | 0 |
30/12/2009 |
5.57
|
3,800 | 5.52 | 5.57 | 5.52 | 0 | 0 | 0 |
29/12/2009 |
5.36
|
1,100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
28/12/2009 |
5.36
|
4,600 | 5.42 | 5.42 | 5.31 | 0 | 0 | 0 |
25/12/2009 |
5.87
|
30,400 | 5.52 | 5.87 | 5.26 | 2,000 | 0 | 0 |
24/12/2009 |
5.62
|
5,100 | 5.42 | 5.62 | 5.42 | 0 | 0 | 0 |
23/12/2009 |
5.42
|
6,000 | 5.26 | 5.42 | 5.26 | 0 | 0 | 0 |
22/12/2009 |
5.42
|
6,700 | 5.52 | 5.52 | 5.36 | 0 | 0 | 0 |
21/12/2009 |
5.67
|
4,800 | 5.67 | 5.67 | 5.62 | 1,100 | 0 | 0 |
18/12/2009 |
5.42
|
8,400 | 5.21 | 5.47 | 5.21 | 0 | 0 | 0 |
17/12/2009 |
5.11
|
10,500 | 5.11 | 5.16 | 4.81 | 0 | 0 | 0 |
16/12/2009 |
5.11
|
7,300 | 4.96 | 5.11 | 4.96 | 0 | 0 | 0 |
15/12/2009 |
5.11
|
2,900 | 5.21 | 5.21 | 5.06 | 0 | 0 | 0 |
14/12/2009 |
5.06
|
5,400 | 5.47 | 5.47 | 4.91 | 0 | 0 | 0 |
11/12/2009 |
5.16
|
13,300 | 5.26 | 5.26 | 5.16 | 0 | 0 | 0 |
10/12/2009 |
5.52
|
700 | 5.87 | 5.87 | 5.31 | 0 | 0 | 0 |
09/12/2009 |
5.57
|
18,200 | 5.52 | 5.57 | 5.52 | 0 | 0 | 0 |
08/12/2009 |
6.02
|
6,600 | 5.92 | 6.02 | 5.82 | 1,200 | 0 | 0 |
07/12/2009 |
6.22
|
1,200 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
04/12/2009 |
6.27
|
400 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
03/12/2009 |
6.37
|
100 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
02/12/2009 |
6.37
|
700 | 6.62 | 6.62 | 6.37 | 0 | 0 | 0 |
01/12/2009 |
6.32
|
2,600 | 6.52 | 6.52 | 6.32 | 0 | 0 | 0 |
30/11/2009 |
6.42
|
4,700 | 6.42 | 6.42 | 6.22 | 0 | 0 | 0 |
27/11/2009 |
6.22
|
16,400 | 6.02 | 6.42 | 5.77 | 0 | 0 | 0 |
26/11/2009 |
5.97
|
10,600 | 6.27 | 6.27 | 5.97 | 0 | 0 | 0 |
25/11/2009 |
6.32
|
3,000 | 6.62 | 6.62 | 6.27 | 0 | 0 | 0 |
24/11/2009 |
6.52
|
1,100 | 7.02 | 7.02 | 6.52 | 0 | 0 | 0 |