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) |
-0.10 | -1.30% | 238,600 | -4,100 | -0.0 |
7.60
7.70
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 1,329,800 | 1,200 | 0.0 |
7.60
7.80
7.60
|
3 tháng
(2024-06-21) |
-0.40 | -5% | 1,805,600 | -5,280 | -0.0 |
7.60
8
7.60
|
6 tháng
(2024-03-25) |
0 | 0% | 3,515,600 | -102,280 | -0.8 |
7.30
8.20
7.60
|
12 tháng
(2023-09-25) |
1.02 | 15.49% | 7,629,000 | 120,610 | 0.8 |
6.58
8.20
7.60
|
24 tháng
(2022-09-30) |
-0.60 | -7.36% | 21,915,060 | -790,690 | -8.1 |
5.73
8.43
7.60
|
36 tháng
(2021-10-05) |
-2.34 | -23.56% | 60,655,717 | -212,120 | -3.7 |
5.73
14.20
7.60
|
60 tháng
(2019-10-16) |
3.26 | 75.24% | 104,376,788 | -1,902,710 | -13.2 |
3.44
14.20
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2010 |
11.47
|
89,700 | 10.74 | 11.47 | 10.80 | 0 | 700 | -0.1 |
19/04/2010 |
10.74
|
293,800 | 10.05 | 10.74 | 10.50 | 0 | 400 | -0.0 |
16/04/2010 |
10.05
|
295,100 | 9.64 | 10.05 | 9.90 | 0 | 0 | 0 |
15/04/2010 |
9.64
|
167,000 | 9.30 | 9.90 | 9.15 | 0 | 1,500 | -0.1 |
14/04/2010 |
9.30
|
79,400 | 9.30 | 9.34 | 9.15 | 0 | 0 | 0 |
13/04/2010 |
9.30
|
26,700 | 9.75 | 9.75 | 9.30 | 0 | 0 | 0 |
12/04/2010 |
9.75
|
67,100 | 9.99 | 10.50 | 9.30 | 0 | 0 | 0 |
09/04/2010 |
9.99
|
200,300 | 9.52 | 9.99 | 9.90 | 0 | 0 | 0 |
08/04/2010 |
9.52
|
101,500 | 9.00 | 9.60 | 9.00 | 300 | 0 | 0.0 |
07/04/2010 |
9.00
|
37,700 | 9.13 | 9.19 | 9.00 | 0 | 0 | 0 |
06/04/2010 |
9.13
|
29,600 | 9.19 | 9.43 | 9.04 | 0 | 0 | 0 |
05/04/2010 |
9.19
|
34,400 | 9.16 | 9.30 | 9.00 | 600 | 200 | 0.0 |
02/04/2010 |
9.16
|
14,900 | 9.07 | 9.19 | 9.00 | 0 | 0 | 0 |
01/04/2010 |
9.07
|
26,500 | 9.49 | 9.49 | 8.85 | 0 | 0 | 0 |
31/03/2010 |
9.49
|
34,400 | 8.91 | 9.51 | 8.73 | 0 | 0 | 0 |
30/03/2010 |
8.91
|
12,700 | 8.94 | 8.95 | 8.85 | 0 | 800 | -0.0 |
29/03/2010 |
8.94
|
9,300 | 8.98 | 9.00 | 8.89 | 0 | 0 | 0 |
26/03/2010 |
8.98
|
15,700 | 9.00 | 9.00 | 8.86 | 0 | 0 | 0 |
25/03/2010 |
9.00
|
22,100 | 9.28 | 9.28 | 8.85 | 0 | 0 | 0 |
24/03/2010 |
9.28
|
16,400 | 9.30 | 9.30 | 9.15 | 0 | 1,400 | -0.1 |
23/03/2010 |
9.30
|
9,100 | 9.16 | 9.30 | 9.15 | 0 | 0 | 0 |
22/03/2010 |
9.16
|
12,900 | 9.30 | 9.30 | 9.12 | 0 | 0 | 0 |
19/03/2010 |
9.30
|
28,700 | 9.45 | 9.64 | 9.15 | 0 | 0 | 0 |
18/03/2010 |
9.45
|
14,700 | 9.30 | 9.45 | 9.30 | 0 | 0 | 0 |
17/03/2010 |
9.30
|
14,600 | 9.45 | 9.45 | 9.15 | 0 | 800 | -0.1 |
16/03/2010 |
9.45
|
10,700 | 10.02 | 10.02 | 9.45 | 0 | 0 | 0 |
15/03/2010 |
10.02
|
30,500 | 9.96 | 10.20 | 9.87 | 0 | 0 | 0 |
12/03/2010 |
9.96
|
11,200 | 9.84 | 10.11 | 9.75 | 0 | 0 | 0 |
11/03/2010 |
9.84
|
21,700 | 9.93 | 10.05 | 9.76 | 0 | 0 | 0 |
10/03/2010 |
9.93
|
24,800 | 10.08 | 10.08 | 9.82 | 0 | 0 | 0 |
09/03/2010 |
10.08
|
10,700 | 10.12 | 10.12 | 9.76 | 0 | 0 | 0 |
08/03/2010 |
10.12
|
24,800 | 10.05 | 10.20 | 9.97 | 0 | 0 | 0 |
05/03/2010 |
10.05
|
57,500 | 9.82 | 10.14 | 9.90 | 0 | 1,000 | -0.1 |
04/03/2010 |
9.82
|
34,100 | 9.45 | 10.41 | 9.75 | 0 | 0 | 0 |
03/03/2010 |
9.45
|
30,500 | 9.60 | 9.90 | 9.45 | 0 | 0 | 0 |
02/03/2010 |
9.60
|
9,800 | 9.45 | 9.67 | 9.42 | 0 | 0 | 0 |
01/03/2010 |
9.45
|
7,800 | 9.30 | 9.45 | 9.30 | 0 | 0 | 0 |
26/02/2010 |
9.30
|
7,400 | 9.16 | 9.30 | 9.15 | 0 | 0 | 0 |
25/02/2010 |
9.16
|
2,200 | 9.30 | 9.30 | 9.15 | 0 | 0 | 0 |
24/02/2010 |
9.30
|
8,700 | 9.16 | 9.60 | 9.00 | 0 | 0 | 0 |
23/02/2010 |
9.16
|
2,500 | 9.45 | 9.45 | 9.16 | 0 | 0 | 0 |
22/02/2010 |
9.45
|
1,200 | 9.49 | 10.02 | 9.45 | 0 | 0 | 0 |
12/02/2010 |
9.49
|
300 | 9.67 | 9.67 | 9.49 | 0 | 0 | 0 |
11/02/2010 |
9.67
|
10,400 | 9.43 | 9.67 | 9.30 | 0 | 200 | -0.0 |
10/02/2010 |
9.43
|
100 | 9.00 | 9.43 | 9.43 | 0 | 0 | 0 |
09/02/2010 |
9.00
|
19,400 | 9.39 | 9.39 | 8.83 | 0 | 0 | 0 |
08/02/2010 |
9.39
|
1,700 | 9.52 | 9.60 | 9.37 | 0 | 0 | 0 |
05/02/2010 |
9.52
|
22,200 | 9.90 | 9.90 | 9.52 | 0 | 0 | 0 |
04/02/2010 |
9.90
|
17,800 | 9.69 | 9.90 | 9.60 | 500 | 0 | 0.0 |
03/02/2010 |
9.69
|
3,300 | 9.67 | 9.75 | 9.67 | 0 | 0 | 0 |
02/02/2010 |
9.67
|
13,900 | 9.75 | 10.12 | 9.60 | 0 | 0 | 0 |
01/02/2010 |
9.75
|
10,600 | 9.67 | 9.84 | 9.67 | 0 | 0 | 0 |
29/01/2010 |
9.67
|
15,000 | 9.46 | 9.67 | 9.30 | 0 | 0 | 0 |
28/01/2010 |
9.46
|
9,600 | 9.90 | 9.90 | 9.45 | 0 | 0 | 0 |
27/01/2010 |
9.90
|
86,800 | 9.43 | 10.09 | 9.75 | 1,000 | 200 | 0.1 |
26/01/2010 |
9.43
|
4,300 | 8.82 | 9.43 | 9.43 | 0 | 0 | 0 |
25/01/2010 |
8.82
|
7,800 | 8.55 | 8.82 | 8.82 | 0 | 0 | 0 |
22/01/2010 |
8.55
|
11,700 | 8.55 | 8.55 | 7.95 | 0 | 0 | 0 |
21/01/2010 |
8.55
|
27,100 | 9.30 | 9.30 | 8.41 | 0 | 0 | 0 |
20/01/2010 |
9.30
|
10,600 | 9.37 | 9.66 | 8.61 | 0 | 0 | 0 |
19/01/2010 |
9.37
|
1,500 | 8.77 | 9.40 | 8.77 | 0 | 0 | 0 |
18/01/2010 |
8.77
|
8,800 | 9.33 | 9.33 | 8.77 | 0 | 0 | 0 |
15/01/2010 |
9.33
|
8,600 | 9.81 | 9.81 | 9.30 | 0 | 0 | 0 |
14/01/2010 |
9.81
|
39,400 | 9.45 | 10.12 | 9.60 | 0 | 0 | 0 |
13/01/2010 |
9.45
|
32,400 | 9.00 | 9.75 | 8.98 | 0 | 0 | 0 |
12/01/2010 |
9.00
|
16,400 | 9.37 | 9.52 | 9.00 | 0 | 0 | 0 |
11/01/2010 |
9.37
|
13,400 | 9.60 | 9.75 | 9.30 | 0 | 0 | 0 |
08/01/2010 |
9.60
|
29,400 | 9.58 | 10.18 | 9.33 | 0 | 0 | 0 |
07/01/2010 |
9.58
|
21,100 | 10.48 | 10.48 | 9.58 | 0 | 0 | 0 |
06/01/2010 |
10.48
|
31,300 | 10.78 | 10.78 | 10.17 | 700 | 0 | 0.0 |
05/01/2010 |
10.78
|
18,300 | 11.06 | 11.24 | 10.50 | 0 | 0 | 0 |
04/01/2010 |
11.06
|
39,800 | 10.50 | 11.08 | 10.35 | 0 | 0 | 0 |
31/12/2009 |
10.50
|
50,200 | 10.27 | 10.50 | 10.00 | 0 | 0 | 0 |
30/12/2009 |
10.27
|
30,500 | 10.12 | 10.57 | 10.05 | 500 | 0 | 0 |
29/12/2009 |
10.12
|
37,600 | 9.45 | 10.17 | 9.63 | 0 | 0 | 0 |
28/12/2009 |
9.45
|
42,500 | 9.03 | 9.66 | 9.01 | 0 | 0 | 0 |
25/12/2009 |
9.03
|
28,900 | 8.62 | 9.03 | 9.00 | 0 | 0 | 0 |
24/12/2009 |
8.62
|
48,900 | 7.80 | 8.67 | 8.10 | 0 | 0 | 0 |
23/12/2009 |
7.80
|
17,500 | 7.89 | 8.62 | 7.80 | 0 | 0 | 0 |
22/12/2009 |
7.89
|
40,000 | 7.89 | 8.43 | 7.89 | 0 | 0 | 0 |
21/12/2009 |
7.89
|
20,300 | 7.39 | 7.89 | 7.80 | 0 | 0 | 0 |
18/12/2009 |
7.39
|
8,700 | 7.29 | 7.39 | 7.35 | 0 | 0 | 0 |
17/12/2009 |
7.29
|
21,000 | 6.82 | 7.29 | 6.82 | 0 | 0 | 0 |
16/12/2009 |
6.82
|
36,700 | 6.97 | 7.05 | 6.78 | 1,500 | 0 | 0 |
15/12/2009 |
6.97
|
7,400 | 7.56 | 7.71 | 6.96 | 0 | 0 | 0 |
14/12/2009 |
7.56
|
9,600 | 7.15 | 7.65 | 7.12 | 0 | 0 | 0 |
11/12/2009 |
7.15
|
41,600 | 7.62 | 7.62 | 7.15 | 0 | 0 | 0 |
10/12/2009 |
7.62
|
43,800 | 8.17 | 8.17 | 7.62 | 0 | 0 | 0 |
09/12/2009 |
8.17
|
13,800 | 8.76 | 8.97 | 8.17 | 0 | 0 | 0 |
08/12/2009 |
8.76
|
16,900 | 9.15 | 9.15 | 8.76 | 0 | 0 | 0 |
07/12/2009 |
9.15
|
35,600 | 9.58 | 9.96 | 9.15 | 0 | 0 | 0 |
04/12/2009 |
9.58
|
10,700 | 10.27 | 10.27 | 9.58 | 0 | 0 | 0 |
03/12/2009 |
10.27
|
24,500 | 9.66 | 10.63 | 9.60 | 0 | 0 | 0 |
02/12/2009 |
9.66
|
11,600 | 10.14 | 10.39 | 9.66 | 0 | 0 | 0 |
01/12/2009 |
10.14
|
14,400 | 9.66 | 10.14 | 9.60 | 0 | 0 | 0 |
30/11/2009 |
9.66
|
14,700 | 8.92 | 9.66 | 8.43 | 0 | 0 | 0 |
27/11/2009 |
8.92
|
17,600 | 9.55 | 9.55 | 8.92 | 0 | 0 | 0 |
26/11/2009 |
9.55
|
2,200 | 10.21 | 10.21 | 9.55 | 0 | 0 | 0 |
25/11/2009 |
10.21
|
4,900 | 10.87 | 10.87 | 10.21 | 0 | 0 | 0 |
24/11/2009 |
10.87
|
500 | 11.54 | 11.54 | 10.87 | 0 | 0 | 0 |