Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.50 | 12.20% | 100 | 0 | 0 |
4.10
4.60
4.60
|
2 tháng
(2024-07-22) |
0.50 | 12.20% | 100 | 0 | 0 |
4.10
4.60
4.60
|
3 tháng
(2024-06-21) |
0.50 | 12.20% | 100 | 135,200 | 0.5 |
4.10
4.60
4.60
|
6 tháng
(2024-03-25) |
1.70 | 58.62% | 1,490 | 185,200 | 0.7 |
2.90
4.60
4.60
|
12 tháng
(2023-09-25) |
2.20 | 91.67% | 8,758 | 185,200 | 0.7 |
2.10
4.60
4.60
|
24 tháng
(2022-09-30) |
0.80 | 21.05% | 35,540 | 185,200 | 0.7 |
2.10
4.60
4.60
|
36 tháng
(2021-10-05) |
1.20 | 35.29% | 548,246 | 180,000 | 0.7 |
2.10
6.90
4.60
|
60 tháng
(2019-10-16) |
3.70 | 411.11% | 1,134,098 | 115,700 | 0.6 |
0.40
6.90
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2010 |
8.80
|
18,970 | 8.60 | 8.80 | 8.50 | 2,000 | 2,750 | -0.0 |
19/04/2010 |
8.60
|
3,960 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
16/04/2010 |
8.60
|
4,290 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
15/04/2010 |
8.80
|
3,240 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
14/04/2010 |
8.70
|
3,150 | 8.80 | 8.80 | 8.70 | 2,110 | 0 | 0.0 |
13/04/2010 |
8.70
|
42,910 | 8.60 | 9 | 8.50 | 3,890 | 0 | 0.0 |
12/04/2010 |
8.90
|
23,230 | 8.70 | 8.90 | 8.70 | 0 | 3,000 | -0.0 |
09/04/2010 |
8.50
|
6,640 | 8.60 | 8.70 | 8.50 | 1,000 | 0 | 0.0 |
08/04/2010 |
8.60
|
4,160 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
07/04/2010 |
8.50
|
6,530 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
06/04/2010 |
8.40
|
3,370 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
05/04/2010 |
8.50
|
8,510 | 8.30 | 8.60 | 8.30 | 280 | 200 | 0.0 |
02/04/2010 |
8.40
|
4,310 | 8.50 | 8.50 | 8.30 | 1,420 | 0 | 0.0 |
01/04/2010 |
8.50
|
2,190 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
31/03/2010 |
8.50
|
4,470 | 8.20 | 8.50 | 8.20 | 1,660 | 0 | 0.0 |
30/03/2010 |
8.50
|
5,780 | 8.60 | 8.60 | 8.50 | 1,000 | 0 | 0.0 |
29/03/2010 |
8.60
|
1,570 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
26/03/2010 |
8.70
|
150 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
25/03/2010 |
8.90
|
530 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
24/03/2010 |
8.90
|
1,550 | 8.40 | 8.90 | 8.40 | 10 | 0 | 0.0 |
23/03/2010 |
8.70
|
6,640 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
22/03/2010 |
8.60
|
7,380 | 8.70 | 8.90 | 8.60 | 0 | 1,590 | -0.0 |
19/03/2010 |
9
|
8,650 | 9 | 9 | 8.60 | 2,580 | 220 | 0.0 |
18/03/2010 |
9
|
290 | 9 | 9 | 9 | 0 | 0 | 0 |
17/03/2010 |
8.70
|
4,030 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
16/03/2010 |
9.10
|
3,350 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
15/03/2010 |
9.40
|
25,910 | 9.30 | 9.50 | 9.20 | 1,810 | 40 | 0.0 |
12/03/2010 |
9.10
|
24,360 | 8.70 | 9.10 | 8.70 | 6,000 | 5,000 | 0.0 |
11/03/2010 |
8.70
|
3,960 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
10/03/2010 |
8.80
|
8,940 | 9 | 9 | 8.80 | 0 | 0 | 0 |
09/03/2010 |
8.70
|
2,010 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
08/03/2010 |
8.70
|
8,060 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
05/03/2010 |
8.70
|
1,950 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
04/03/2010 |
9
|
600 | 9 | 9 | 8.70 | 0 | 100 | -0.0 |
03/03/2010 |
9
|
1,400 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
02/03/2010 |
8.90
|
1,410 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
01/03/2010 |
8.90
|
4,800 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
26/02/2010 |
8.50
|
2,970 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
25/02/2010 |
8.90
|
2,240 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
24/02/2010 |
9.10
|
30 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
23/02/2010 |
9.10
|
9,060 | 9.20 | 9.20 | 8.50 | 5,000 | 0 | 0.0 |
22/02/2010 |
8.90
|
10,940 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
12/02/2010 |
8.70
|
4,330 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
11/02/2010 |
8.60
|
2,060 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
10/02/2010 |
8.60
|
270 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
09/02/2010 |
8.60
|
2,800 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
08/02/2010 |
8.70
|
40 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
05/02/2010 |
8.70
|
1,060 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
04/02/2010 |
8.70
|
60 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
03/02/2010 |
8.50
|
1,690 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
02/02/2010 |
8.60
|
1,930 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
01/02/2010 |
8.60
|
770 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
29/01/2010 |
8.30
|
12,100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
28/01/2010 |
8.60
|
340 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
27/01/2010 |
8.60
|
810 | 9 | 9 | 8.60 | 0 | 0 | 0 |
26/01/2010 |
9
|
6,380 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
25/01/2010 |
8.80
|
2,160 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
22/01/2010 |
8.80
|
260 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
21/01/2010 |
8.50
|
9,950 | 8.70 | 8.70 | 8.30 | 940 | 0 | 0.0 |
20/01/2010 |
8.70
|
3,270 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
19/01/2010 |
8.80
|
2,050 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
18/01/2010 |
8.50
|
6,470 | 9 | 9 | 8.50 | 0 | 0 | 0 |
15/01/2010 |
8.90
|
2,810 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
14/01/2010 |
9.30
|
2,940 | 9.40 | 9.40 | 9.10 | 90 | 0 | 0.0 |
13/01/2010 |
9.10
|
9,800 | 9.20 | 9.50 | 9.10 | 1,490 | 0 | 0.0 |
12/01/2010 |
9.20
|
6,450 | 9.10 | 9.40 | 9.10 | 590 | 0 | 0.0 |
11/01/2010 |
9.30
|
9,820 | 9.20 | 9.80 | 9.20 | 830 | 0 | 0.0 |
08/01/2010 |
9.50
|
11,630 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
07/01/2010 |
9.50
|
14,340 | 9.40 | 9.80 | 9.40 | 0 | 0 | 0 |
06/01/2010 |
9.70
|
9,170 | 9.30 | 9.80 | 9.30 | 0 | 0 | 0 |
05/01/2010 |
9.70
|
10,330 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
04/01/2010 |
9.30
|
8,250 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
31/12/2009 |
8.90
|
25,400 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
30/12/2009 |
8.50
|
7,320 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
29/12/2009 |
8.70
|
4,020 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
28/12/2009 |
8.70
|
7,620 | 8.50 | 8.80 | 8.50 | 0 | 1,070 | 0 |
25/12/2009 |
8.80
|
11,890 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
24/12/2009 |
8.40
|
13,540 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
23/12/2009 |
8.40
|
7,550 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
22/12/2009 |
8.20
|
9,140 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
21/12/2009 |
8.60
|
3,140 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
18/12/2009 |
8.40
|
5,890 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
17/12/2009 |
8
|
4,540 | 8.10 | 8.40 | 8 | 1,100 | 0 | 0 |
16/12/2009 |
8.40
|
4,100 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
15/12/2009 |
8.80
|
4,130 | 8.80 | 8.80 | 8.80 | 100 | 0 | 0 |
14/12/2009 |
8.80
|
7,800 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
11/12/2009 |
8.40
|
8,660 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
10/12/2009 |
8.70
|
690 | 9.40 | 9.40 | 8.70 | 0 | 0 | 0 |
09/12/2009 |
9.10
|
11,430 | 9.50 | 9.50 | 9.10 | 2,000 | 0 | 0 |
08/12/2009 |
9.50
|
5,700 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
07/12/2009 |
9.90
|
3,040 | 10 | 10 | 9.70 | 1,070 | 0 | 0 |
04/12/2009 |
9.70
|
1,960 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
03/12/2009 |
9.80
|
2,850 | 9.20 | 9.90 | 9.20 | 0 | 20 | 0 |
02/12/2009 |
9.50
|
9,970 | 10 | 10.20 | 9.50 | 0 | 0 | 0 |
01/12/2009 |
10
|
21,030 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 |
30/11/2009 |
10
|
7,130 | 10 | 10 | 9.70 | 10 | 0 | 0 |
27/11/2009 |
9.90
|
29,020 | 9.10 | 9.90 | 9.10 | 7,060 | 200 | 0 |
26/11/2009 |
9.50
|
9,250 | 9.50 | 9.50 | 9.50 | 10 | 0 | 0 |
25/11/2009 |
10
|
23,900 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
24/11/2009 |
10.30
|
16,770 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |