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) |
0.95 | 5.28% | 7,900 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-21) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-25) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-25) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-09-30) |
7.44 | 64.69% | 226,600 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-05) |
5.81 | 44.18% | 399,000 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-16) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/03/2010 |
6.42
|
6,660 | 6.48 | 6.48 | 6.35 | 0 | 0 | 0 |
19/03/2010 |
6.48
|
9,780 | 6.48 | 6.54 | 6.48 | 0 | 0 | 0 |
18/03/2010 |
6.48
|
20,100 | 6.23 | 6.54 | 6.35 | 0 | 0 | 0 |
17/03/2010 |
6.23
|
19,520 | 6.54 | 6.54 | 6.23 | 0 | 0 | 0 |
16/03/2010 |
6.54
|
24,430 | 6.73 | 6.73 | 6.48 | 0 | 0 | 0 |
15/03/2010 |
6.73
|
16,810 | 6.85 | 7.10 | 6.73 | 0 | 0 | 0 |
12/03/2010 |
6.85
|
24,350 | 6.79 | 6.98 | 6.85 | 0 | 0 | 0 |
11/03/2010 |
6.79
|
44,460 | 6.48 | 6.79 | 6.48 | 0 | 0 | 0 |
10/03/2010 |
6.48
|
24,870 | 6.42 | 6.48 | 6.35 | 0 | 0 | 0 |
09/03/2010 |
6.42
|
32,330 | 6.35 | 6.42 | 6.35 | 0 | 0 | 0 |
08/03/2010 |
6.35
|
13,490 | 6.35 | 6.42 | 6.29 | 0 | 0 | 0 |
05/03/2010 |
6.35
|
15,500 | 6.42 | 6.42 | 6.35 | 20 | 2,000 | -0.0 |
04/03/2010 |
6.42
|
15,830 | 6.35 | 6.42 | 6.35 | 0 | 0 | 0 |
03/03/2010 |
6.35
|
9,170 | 6.42 | 6.48 | 6.29 | 0 | 0 | 0 |
02/03/2010 |
6.42
|
14,950 | 6.42 | 6.42 | 6.35 | 0 | 0 | 0 |
01/03/2010 |
6.42
|
17,030 | 6.48 | 6.48 | 6.29 | 0 | 0 | 0 |
26/02/2010 |
6.48
|
19,940 | 6.35 | 6.48 | 6.29 | 0 | 0 | 0 |
25/02/2010 |
6.35
|
12,740 | 6.29 | 6.42 | 6.29 | 0 | 0 | 0 |
24/02/2010 |
6.29
|
14,570 | 6.29 | 6.35 | 6.29 | 0 | 0 | 0 |
23/02/2010 |
6.29
|
9,410 | 6.42 | 6.48 | 6.29 | 0 | 0 | 0 |
22/02/2010 |
6.42
|
15,670 | 6.35 | 6.42 | 6.35 | 0 | 0 | 0 |
12/02/2010 |
6.35
|
5,150 | 6.42 | 6.48 | 6.29 | 0 | 0 | 0 |
11/02/2010 |
6.42
|
12,010 | 6.48 | 6.48 | 6.42 | 0 | 0 | 0 |
10/02/2010 |
6.48
|
15,850 | 6.29 | 6.48 | 6.29 | 0 | 0 | 0 |
09/02/2010 |
6.29
|
13,500 | 6.60 | 6.60 | 6.29 | 0 | 0 | 0 |
08/02/2010 |
6.60
|
22,190 | 6.67 | 6.67 | 6.35 | 0 | 0 | 0 |
05/02/2010 |
6.67
|
9,040 | 6.91 | 6.91 | 6.67 | 0 | 0 | 0 |
04/02/2010 |
6.91
|
4,700 | 6.91 | 6.98 | 6.85 | 0 | 0 | 0 |
03/02/2010 |
6.91
|
3,410 | 6.98 | 7.10 | 6.91 | 0 | 0 | 0 |
02/02/2010 |
6.98
|
2,620 | 7.16 | 7.16 | 6.91 | 0 | 0 | 0 |
01/02/2010 |
7.16
|
10 | 6.91 | 7.16 | 7.16 | 0 | 0 | 0 |
29/01/2010 |
6.91
|
550 | 7.04 | 7.04 | 6.91 | 200 | 0 | 0.0 |
28/01/2010 |
7.04
|
4,510 | 7.16 | 7.16 | 7.04 | 0 | 0 | 0 |
27/01/2010 |
7.16
|
7,830 | 7.16 | 7.16 | 7.04 | 0 | 0 | 0 |
26/01/2010 |
7.16
|
60 | 6.85 | 7.16 | 7.16 | 0 | 0 | 0 |
25/01/2010 |
6.85
|
9,250 | 6.98 | 6.98 | 6.85 | 0 | 0 | 0 |
22/01/2010 |
6.98
|
4,010 | 7.10 | 7.16 | 6.98 | 0 | 0 | 0 |
21/01/2010 |
7.10
|
8,720 | 7.29 | 7.29 | 7.10 | 0 | 0 | 0 |
20/01/2010 |
7.29
|
140 | 7.04 | 7.35 | 7.29 | 0 | 0 | 0 |
19/01/2010 |
7.04
|
8,900 | 7.16 | 7.29 | 7.04 | 0 | 0 | 0 |
18/01/2010 |
7.16
|
3,900 | 7.16 | 7.16 | 7.10 | 0 | 50 | -0.0 |
15/01/2010 |
7.16
|
7,510 | 7.41 | 7.41 | 7.16 | 0 | 0 | 0 |
14/01/2010 |
7.41
|
14,160 | 7.16 | 7.47 | 7.16 | 0 | 0 | 0 |
13/01/2010 |
7.16
|
9,200 | 7.35 | 7.35 | 7.16 | 0 | 0 | 0 |
12/01/2010 |
7.35
|
39,490 | 7.54 | 7.54 | 7.35 | 0 | 0 | 0 |
11/01/2010 |
7.54
|
9,010 | 7.66 | 7.66 | 7.47 | 0 | 0 | 0 |
08/01/2010 |
7.66
|
37,250 | 7.72 | 7.85 | 7.35 | 50 | 0 | 0.0 |
07/01/2010 |
7.72
|
13,580 | 7.47 | 7.79 | 7.23 | 50 | 0 | 0.0 |
06/01/2010 |
7.47
|
13,990 | 7.60 | 7.60 | 7.29 | 0 | 0 | 0 |
05/01/2010 |
7.60
|
15,860 | 7.35 | 7.66 | 7.47 | 50 | 0 | 0.0 |
04/01/2010 |
7.35
|
35,300 | 7.10 | 7.41 | 6.98 | 0 | 0 | 0 |
31/12/2009 |
7.10
|
6,610 | 7.16 | 7.35 | 6.91 | 0 | 0 | 0 |
30/12/2009 |
7.16
|
14,800 | 6.98 | 7.16 | 6.85 | 0 | 0 | 0 |
29/12/2009 |
6.98
|
6,170 | 7.10 | 7.10 | 6.98 | 0 | 0 | 0 |
28/12/2009 |
7.10
|
13,770 | 7.10 | 7.10 | 6.91 | 0 | 0 | 0 |
25/12/2009 |
7.10
|
27,490 | 7.35 | 7.35 | 7.10 | 0 | 0 | 0 |
24/12/2009 |
7.35
|
6,290 | 7.10 | 7.35 | 6.85 | 0 | 0 | 0 |
23/12/2009 |
7.10
|
10,110 | 7.10 | 7.16 | 6.85 | 0 | 0 | 0 |
22/12/2009 |
7.10
|
7,270 | 7.35 | 7.35 | 7.04 | 0 | 0 | 0 |
21/12/2009 |
7.35
|
16,610 | 7.10 | 7.35 | 6.85 | 500 | 0 | 0 |
18/12/2009 |
7.10
|
21,610 | 6.85 | 7.10 | 6.67 | 3,000 | 0 | 0 |
17/12/2009 |
6.85
|
11,100 | 6.67 | 6.85 | 6.42 | 0 | 0 | 0 |
16/12/2009 |
6.67
|
1,090 | 6.98 | 6.98 | 6.67 | 500 | 0 | 0 |
15/12/2009 |
6.98
|
6,760 | 6.79 | 6.98 | 6.98 | 90 | 0 | 0 |
14/12/2009 |
6.79
|
13,300 | 6.48 | 6.79 | 6.54 | 0 | 0 | 0 |
11/12/2009 |
6.48
|
13,660 | 6.60 | 6.60 | 6.42 | 0 | 0 | 0 |
10/12/2009 |
6.60
|
8,210 | 6.73 | 6.73 | 6.54 | 0 | 0 | 0 |
09/12/2009 |
6.73
|
37,250 | 7.04 | 7.04 | 6.73 | 0 | 0 | 0 |
08/12/2009 |
7.04
|
9,000 | 7.16 | 7.16 | 7.04 | 0 | 0 | 0 |
07/12/2009 |
7.16
|
5,410 | 7.16 | 7.23 | 7.16 | 0 | 0 | 0 |
04/12/2009 |
7.16
|
19,930 | 7.23 | 7.23 | 7.16 | 0 | 0 | 0 |
03/12/2009 |
7.23
|
10,620 | 7.23 | 7.35 | 6.98 | 0 | 0 | 0 |
02/12/2009 |
7.23
|
4,780 | 7.47 | 7.47 | 7.23 | 0 | 0 | 0 |
01/12/2009 |
7.47
|
17,800 | 7.41 | 7.66 | 7.41 | 0 | 0 | 0 |
30/11/2009 |
7.41
|
10,460 | 7.16 | 7.41 | 6.91 | 0 | 0 | 0 |
27/11/2009 |
7.16
|
24,620 | 6.85 | 7.16 | 6.54 | 0 | 0 | 0 |
26/11/2009 |
6.85
|
27,640 | 7.10 | 7.29 | 6.79 | 0 | 0 | 0 |
25/11/2009 |
7.10
|
45,920 | 7.47 | 7.47 | 7.10 | 0 | 0 | 0 |
24/11/2009 |
7.47
|
22,090 | 7.66 | 7.66 | 7.35 | 0 | 0 | 0 |
23/11/2009 |
7.66
|
13,520 | 7.72 | 7.72 | 7.47 | 0 | 0 | 0 |
20/11/2009 |
7.72
|
6,800 | 7.72 | 7.85 | 7.72 | 0 | 0 | 0 |
19/11/2009 |
7.72
|
14,360 | 7.72 | 7.85 | 7.72 | 0 | 0 | 0 |
18/11/2009 |
7.72
|
7,610 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
17/11/2009 |
7.72
|
10,450 | 7.72 | 7.79 | 7.47 | 0 | 0 | 0 |
16/11/2009 |
7.72
|
12,510 | 7.79 | 7.97 | 7.72 | 0 | 0 | 0 |
13/11/2009 |
7.79
|
39,870 | 8.10 | 8.10 | 7.72 | 0 | 0 | 0 |
12/11/2009 |
8.10
|
8,120 | 7.85 | 8.10 | 8.10 | 0 | 0 | 0 |
11/11/2009 |
7.85
|
21,290 | 7.85 | 8.10 | 7.85 | 200 | 0 | 0 |
10/11/2009 |
7.85
|
29,570 | 7.79 | 7.85 | 7.47 | 0 | 0 | 0 |
09/11/2009 |
7.79
|
18,470 | 8.04 | 8.04 | 7.72 | 0 | 0 | 0 |
06/11/2009 |
8.04
|
50,500 | 8.04 | 8.41 | 8.04 | 0 | 500 | 0 |
05/11/2009 |
8.04
|
10,800 | 7.66 | 8.04 | 8.04 | 0 | 0 | 0 |
04/11/2009 |
7.66
|
44,110 | 7.35 | 7.66 | 7.35 | 1,060 | 0 | 0 |
03/11/2009 |
7.35
|
67,290 | 7.66 | 7.66 | 7.29 | 0 | 0 | 0 |
02/11/2009 |
7.66
|
26,750 | 8.04 | 8.04 | 7.66 | 0 | 0 | 0 |
30/10/2009 |
8.04
|
68,890 | 8.04 | 8.22 | 7.97 | 0 | 0 | 0 |
29/10/2009 |
8.04
|
46,740 | 8.41 | 8.41 | 8.04 | 0 | 0 | 0 |
28/10/2009 |
8.41
|
51,570 | 8.41 | 8.53 | 8.22 | 0 | 0 | 0 |
27/10/2009 |
8.41
|
32,590 | 8.85 | 8.85 | 8.41 | 0 | 4,990 | 0 |
26/10/2009 |
8.85
|
26,710 | 9.28 | 9.28 | 8.85 | 0 | 7,260 | 0 |