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 | 0% | 248,800 | 9,900 | 0.0 |
1.80
2.20
2.20
|
2 tháng
(2024-07-22) |
-0.10 | -4.35% | 677,900 | 9,900 | 0.0 |
1.80
2.40
2.20
|
3 tháng
(2024-06-21) |
-1 | -31.25% | 2,099,100 | 9,900 | 0.0 |
1.80
3.50
2.20
|
6 tháng
(2024-03-25) |
0.10 | 4.76% | 4,381,700 | -28,500 | -0.1 |
1.80
3.50
2.20
|
12 tháng
(2023-09-25) |
0.10 | 4.76% | 5,036,900 | -19,100 | -0.1 |
1.80
3.50
2.20
|
24 tháng
(2022-09-30) |
-0.60 | -21.43% | 9,260,347 | -20,806 | -0.1 |
1.30
3.50
2.20
|
36 tháng
(2021-10-05) |
-1.10 | -33.33% | 23,254,312 | -14,054 | -0.1 |
1.30
11.20
2.20
|
60 tháng
(2019-10-16) |
1.20 | 120% | 34,050,126 | -248,454 | -1.1 |
0.70
11.20
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2010 |
7.70
|
48,200 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
14/04/2010 |
7.60
|
12,400 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
13/04/2010 |
7.90
|
41,400 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
12/04/2010 |
8.30
|
199,200 | 7.90 | 8.30 | 8 | 0 | 0 | 0 |
09/04/2010 |
7.90
|
142,200 | 7.40 | 7.90 | 7.60 | 0 | 0 | 0 |
08/04/2010 |
7.40
|
36,200 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
07/04/2010 |
7.50
|
21,900 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
06/04/2010 |
7.30
|
32,000 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
05/04/2010 |
7.40
|
35,300 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
02/04/2010 |
7.30
|
30,300 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
01/04/2010 |
7.40
|
10,600 | 7.10 | 7.40 | 7.20 | 0 | 0 | 0 |
31/03/2010 |
7.10
|
10,600 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
30/03/2010 |
7.20
|
29,400 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
29/03/2010 |
7.30
|
12,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
26/03/2010 |
7.20
|
13,700 | 7.10 | 7.30 | 7.20 | 0 | 0 | 0 |
25/03/2010 |
7.10
|
21,800 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
24/03/2010 |
7.50
|
23,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
23/03/2010 |
7.40
|
25,600 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
22/03/2010 |
7.40
|
23,700 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
19/03/2010 |
7.70
|
33,200 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
18/03/2010 |
7.80
|
22,800 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
17/03/2010 |
7.70
|
4,300 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
16/03/2010 |
7.90
|
123,200 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
15/03/2010 |
7.70
|
33,400 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
12/03/2010 |
7.70
|
64,800 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
11/03/2010 |
7.60
|
13,000 | 7.50 | 7.60 | 7.60 | 0 | 0 | 0 |
10/03/2010 |
7.50
|
18,300 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
09/03/2010 |
7.90
|
24,100 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
08/03/2010 |
7.90
|
50,200 | 7.40 | 7.90 | 7.60 | 0 | 0 | 0 |
05/03/2010 |
7.40
|
5,500 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
04/03/2010 |
7.20
|
35,900 | 7.40 | 7.60 | 7.10 | 0 | 0 | 0 |
03/03/2010 |
7.40
|
34,700 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
02/03/2010 |
7.10
|
14,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
01/03/2010 |
7.20
|
7,100 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
26/02/2010 |
7.40
|
21,300 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 |
25/02/2010 |
7.40
|
1,000 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
24/02/2010 |
7.40
|
7,000 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
23/02/2010 |
7.30
|
4,600 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
22/02/2010 |
7.60
|
14,100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
12/02/2010 |
7.60
|
5,300 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
11/02/2010 |
7.60
|
3,400 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
10/02/2010 |
7.30
|
3,600 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
09/02/2010 |
7.20
|
15,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
08/02/2010 |
7.40
|
8,500 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
05/02/2010 |
7.40
|
14,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
04/02/2010 |
7.50
|
7,700 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
03/02/2010 |
7.50
|
17,500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
02/02/2010 |
7.50
|
17,100 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
01/02/2010 |
7.50
|
10,600 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
29/01/2010 |
7.60
|
23,200 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
28/01/2010 |
7.50
|
11,000 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
27/01/2010 |
7.50
|
21,700 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
26/01/2010 |
7.90
|
26,100 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
25/01/2010 |
7.50
|
11,500 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
22/01/2010 |
7.80
|
27,000 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
21/01/2010 |
7.60
|
21,600 | 8 | 8 | 7.50 | 0 | 0 | 0 |
20/01/2010 |
8
|
10,100 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
19/01/2010 |
8
|
19,900 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
18/01/2010 |
7.90
|
34,200 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
15/01/2010 |
7.80
|
17,800 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
14/01/2010 |
8.10
|
22,900 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
13/01/2010 |
8.30
|
28,600 | 7.70 | 8.30 | 7.80 | 0 | 0 | 0 |
12/01/2010 |
7.70
|
29,900 | 8.10 | 8.20 | 7.70 | 0 | 300 | -0.0 |
11/01/2010 |
8.10
|
64,600 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
08/01/2010 |
8.30
|
22,700 | 8.30 | 8.60 | 8 | 0 | 0 | 0 |
07/01/2010 |
8.30
|
48,900 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
06/01/2010 |
8.40
|
24,400 | 8.90 | 9.40 | 8.40 | 0 | 0 | 0 |
05/01/2010 |
8.90
|
69,000 | 8.50 | 9 | 8.80 | 0 | 0 | 0 |
04/01/2010 |
8.50
|
25,200 | 8.10 | 8.50 | 8.30 | 0 | 0 | 0 |
31/12/2009 |
8.10
|
55,300 | 8.10 | 8.50 | 7.80 | 300 | 0 | 0 |
30/12/2009 |
8.10
|
30,300 | 8.30 | 8.40 | 8 | 0 | 0 | 0 |
29/12/2009 |
8.30
|
29,300 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
28/12/2009 |
8.10
|
35,700 | 8.40 | 8.60 | 8.10 | 0 | 0 | 0 |
25/12/2009 |
8.40
|
100,100 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
24/12/2009 |
8.10
|
42,100 | 7.90 | 8.10 | 7.70 | 0 | 0 | 0 |
23/12/2009 |
7.90
|
21,900 | 7.50 | 8 | 7.80 | 0 | 0 | 0 |
22/12/2009 |
7.50
|
34,400 | 8 | 8.40 | 7.40 | 0 | 0 | 0 |
21/12/2009 |
8
|
42,200 | 7.50 | 8 | 7.70 | 0 | 0 | 0 |
18/12/2009 |
7.50
|
32,300 | 7.30 | 7.50 | 7.10 | 1,300 | 0 | 0 |
17/12/2009 |
7.30
|
14,600 | 7.30 | 7.40 | 6.80 | 0 | 0 | 0 |
16/12/2009 |
7.30
|
35,000 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
15/12/2009 |
7.70
|
12,700 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
14/12/2009 |
7.80
|
61,800 | 7.30 | 7.80 | 6.80 | 0 | 0 | 0 |
11/12/2009 |
7.30
|
44,600 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
10/12/2009 |
7.70
|
17,000 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
09/12/2009 |
7.80
|
53,100 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
08/12/2009 |
8.30
|
15,800 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
07/12/2009 |
8.40
|
14,300 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
04/12/2009 |
8.60
|
21,600 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
03/12/2009 |
8.70
|
17,800 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
02/12/2009 |
8.70
|
17,400 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
01/12/2009 |
9.20
|
40,600 | 8.60 | 9.20 | 8.90 | 0 | 0 | 0 |
30/11/2009 |
8.60
|
43,300 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
27/11/2009 |
8.50
|
112,600 | 8.40 | 8.90 | 7.90 | 0 | 0 | 0 |
26/11/2009 |
8.40
|
39,100 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
25/11/2009 |
8.90
|
69,900 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
24/11/2009 |
9.40
|
26,700 | 9.30 | 9.60 | 9.10 | 0 | 0 | 0 |
23/11/2009 |
9.30
|
28,300 | 9.60 | 9.60 | 9.10 | 0 | 0 | 0 |
20/11/2009 |
9.60
|
18,500 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
19/11/2009 |
9.70
|
46,700 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |