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) |
-1 | -7.75% | 11,900 | 0 | 0 |
11.50
12.90
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 93,800 | -6,600 | -0.1 |
11.10
13.30
11.90
|
3 tháng
(2024-06-24) |
-4.20 | -26.09% | 620,400 | -11,300 | -0.2 |
11.10
17.50
11.90
|
6 tháng
(2024-03-25) |
-1.10 | -8.46% | 1,032,001 | 6,800 | 0.0 |
10.40
17.50
11.90
|
12 tháng
(2023-09-28) |
0.90 | 8.18% | 1,388,165 | 19,700 | 0.2 |
8.80
17.50
11.90
|
24 tháng
(2022-10-03) |
5.10 | 75% | 1,928,882 | 20,900 | 0.2 |
5.60
17.50
11.90
|
36 tháng
(2021-10-06) |
-0.10 | -0.83% | 2,508,151 | 20,901 | 0.2 |
5.60
17.50
11.90
|
60 tháng
(2019-10-17) |
7.90 | 197.50% | 3,691,129 | 20,901 | 0.2 |
2.30
17.90
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/04/2010 |
8.31
|
39,500 | 8.31 | 8.50 | 8.18 | 0 | 0 | 0 |
05/04/2010 |
8.31
|
73,100 | 8.12 | 8.37 | 8.05 | 0 | 0 | 0 |
02/04/2010 |
8.12
|
17,700 | 8.12 | 8.18 | 8.05 | 0 | 0 | 0 |
01/04/2010 |
8.12
|
13,800 | 7.92 | 8.44 | 7.86 | 0 | 0 | 0 |
31/03/2010 |
7.92
|
33,400 | 8.05 | 8.05 | 7.86 | 0 | 0 | 0 |
30/03/2010 |
8.05
|
35,200 | 8.31 | 8.31 | 7.73 | 1,000 | 0 | 0.0 |
29/03/2010 |
8.31
|
10,000 | 8.24 | 8.37 | 8.24 | 0 | 0 | 0 |
26/03/2010 |
8.24
|
33,600 | 8.31 | 8.57 | 8.12 | 0 | 0 | 0 |
25/03/2010 |
8.31
|
15,900 | 8.44 | 8.69 | 8.18 | 0 | 0 | 0 |
24/03/2010 |
8.44
|
35,500 | 8.31 | 8.82 | 8.31 | 0 | 0 | 0 |
23/03/2010 |
8.31
|
12,300 | 8.50 | 8.50 | 8.24 | 0 | 0 | 0 |
22/03/2010 |
8.50
|
11,500 | 8.44 | 8.63 | 8.31 | 0 | 0 | 0 |
19/03/2010 |
8.44
|
36,900 | 8.50 | 8.69 | 8.37 | 0 | 0 | 0 |
18/03/2010 |
8.50
|
28,700 | 8.37 | 8.69 | 8.31 | 0 | 0 | 0 |
17/03/2010 |
8.37
|
17,000 | 8.50 | 8.89 | 8.31 | 0 | 0 | 0 |
16/03/2010 |
8.50
|
28,300 | 9.02 | 9.02 | 8.50 | 0 | 0 | 0 |
15/03/2010 |
9.02
|
70,800 | 8.82 | 9.21 | 8.82 | 0 | 0 | 0 |
12/03/2010 |
8.82
|
85,500 | 8.69 | 8.89 | 8.63 | 0 | 0 | 0 |
11/03/2010 |
8.69
|
36,700 | 8.44 | 8.95 | 8.44 | 0 | 0 | 0 |
10/03/2010 |
8.44
|
32,000 | 8.95 | 8.95 | 8.44 | 0 | 0 | 0 |
09/03/2010 |
8.95
|
45,100 | 9.02 | 9.15 | 8.76 | 0 | 0 | 0 |
08/03/2010 |
9.02
|
57,400 | 8.69 | 9.02 | 8.37 | 0 | 0 | 0 |
05/03/2010 |
8.69
|
50,200 | 8.44 | 8.95 | 8.50 | 0 | 0 | 0 |
04/03/2010 |
8.44
|
35,600 | 8.57 | 8.69 | 8.37 | 0 | 0 | 0 |
03/03/2010 |
8.57
|
55,600 | 8.18 | 8.63 | 8.05 | 0 | 0 | 0 |
02/03/2010 |
8.18
|
34,900 | 8.18 | 8.37 | 8.05 | 0 | 0 | 0 |
01/03/2010 |
8.18
|
7,700 | 8.05 | 8.31 | 8.12 | 0 | 0 | 0 |
26/02/2010 |
8.05
|
20,900 | 8.05 | 8.12 | 7.73 | 0 | 0 | 0 |
25/02/2010 |
8.05
|
12,900 | 8.18 | 8.24 | 8.05 | 0 | 0 | 0 |
24/02/2010 |
8.18
|
10,100 | 8.24 | 8.31 | 7.86 | 0 | 0 | 0 |
23/02/2010 |
8.24
|
7,500 | 8.57 | 8.57 | 8.18 | 0 | 0 | 0 |
22/02/2010 |
8.57
|
100 | 8.37 | 8.57 | 8.57 | 0 | 0 | 0 |
12/02/2010 |
8.37
|
11,300 | 8.31 | 8.37 | 8.24 | 0 | 0 | 0 |
11/02/2010 |
8.31
|
6,300 | 8.12 | 8.37 | 8.24 | 0 | 0 | 0 |
10/02/2010 |
8.12
|
23,700 | 8.18 | 8.44 | 8.05 | 0 | 0 | 0 |
09/02/2010 |
8.18
|
22,100 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 |
08/02/2010 |
8.31
|
33,200 | 8.24 | 8.31 | 8.12 | 0 | 0 | 0 |
05/02/2010 |
8.24
|
27,900 | 8.50 | 8.50 | 8.18 | 0 | 0 | 0 |
04/02/2010 |
8.50
|
51,400 | 8.44 | 8.50 | 8.18 | 0 | 0 | 0 |
03/02/2010 |
8.44
|
30,000 | 8.24 | 8.57 | 8.24 | 0 | 0 | 0 |
02/02/2010 |
8.24
|
50,000 | 8.50 | 8.57 | 8.24 | 0 | 3,000 | -0.0 |
01/02/2010 |
8.50
|
29,700 | 8.44 | 8.69 | 8.37 | 0 | 0 | 0 |
29/01/2010 |
8.44
|
29,800 | 8.57 | 8.57 | 8.31 | 0 | 0 | 0 |
28/01/2010 |
8.57
|
800 | 8.37 | 8.69 | 8.57 | 0 | 0 | 0 |
27/01/2010 |
8.37
|
65,700 | 9.02 | 9.02 | 8.37 | 0 | 0 | 0 |
26/01/2010 |
9.02
|
68,400 | 8.57 | 9.02 | 8.76 | 0 | 0 | 0 |
25/01/2010 |
8.57
|
17,200 | 8.63 | 8.63 | 8.31 | 0 | 0 | 0 |
22/01/2010 |
8.63
|
44,600 | 8.05 | 8.63 | 8.18 | 0 | 0 | 0 |
21/01/2010 |
8.05
|
35,500 | 8.12 | 8.44 | 7.92 | 0 | 0 | 0 |
20/01/2010 |
8.12
|
30,300 | 8.69 | 8.95 | 8.12 | 0 | 4,000 | -0.1 |
19/01/2010 |
8.69
|
49,600 | 8.44 | 8.82 | 8.44 | 3,000 | 0 | 0.0 |
18/01/2010 |
8.44
|
92,200 | 9.02 | 9.02 | 8.44 | 0 | 0 | 0 |
15/01/2010 |
9.02
|
47,500 | 9.47 | 9.47 | 8.89 | 0 | 0 | 0 |
14/01/2010 |
9.47
|
33,000 | 9.66 | 9.66 | 9.02 | 0 | 0 | 0 |
13/01/2010 |
9.66
|
94,800 | 9.47 | 9.66 | 8.82 | 0 | 10,000 | -0.1 |
12/01/2010 |
9.47
|
79,900 | 9.85 | 9.98 | 9.34 | 0 | 0 | 0 |
11/01/2010 |
9.85
|
67,300 | 9.98 | 10.43 | 9.66 | 0 | 0 | 0 |
08/01/2010 |
9.98
|
243,000 | 9.21 | 9.98 | 9.34 | 4,000 | 0 | 0.1 |
07/01/2010 |
9.21
|
57,000 | 9.53 | 9.53 | 9.02 | 0 | 0 | 0 |
06/01/2010 |
9.53
|
65,700 | 10.05 | 10.30 | 9.47 | 0 | 2,000 | -0.0 |
05/01/2010 |
10.05
|
184,000 | 9.47 | 10.11 | 9.73 | 0 | 0 | 0 |
04/01/2010 |
9.47
|
54,100 | 8.95 | 9.47 | 9.34 | 0 | 0 | 0 |
31/12/2009 |
8.95
|
123,900 | 9.15 | 9.53 | 8.50 | 0 | 0 | 0 |
30/12/2009 |
9.15
|
39,800 | 8.95 | 9.15 | 8.57 | 0 | 0 | 0 |
29/12/2009 |
8.95
|
32,000 | 9.40 | 9.60 | 8.95 | 0 | 0 | 0 |
28/12/2009 |
9.40
|
61,500 | 9.53 | 9.66 | 9.08 | 0 | 0 | 0 |
25/12/2009 |
9.53
|
91,100 | 9.15 | 9.53 | 9.34 | 0 | 0 | 0 |
24/12/2009 |
9.15
|
100,000 | 8.69 | 9.15 | 8.57 | 0 | 20,500 | 0 |
23/12/2009 |
8.69
|
39,200 | 8.37 | 8.76 | 8.24 | 100 | 0 | 0 |
22/12/2009 |
8.37
|
34,800 | 8.69 | 8.95 | 8.18 | 100 | 0 | 0 |
21/12/2009 |
8.69
|
41,900 | 8.24 | 8.69 | 8.50 | 0 | 0 | 0 |
18/12/2009 |
8.24
|
40,900 | 7.86 | 8.24 | 8.05 | 0 | 0 | 0 |
17/12/2009 |
7.86
|
56,700 | 8.12 | 8.12 | 7.66 | 0 | 0 | 0 |
16/12/2009 |
8.12
|
44,000 | 8.57 | 8.69 | 8.12 | 0 | 0 | 0 |
15/12/2009 |
8.57
|
15,700 | 8.63 | 8.76 | 8.37 | 0 | 0 | 0 |
14/12/2009 |
8.63
|
66,300 | 7.99 | 8.63 | 8.37 | 0 | 0 | 0 |
11/12/2009 |
7.99
|
57,600 | 8.37 | 9.02 | 7.92 | 0 | 0 | 0 |
10/12/2009 |
8.37
|
52,700 | 8.57 | 9.02 | 8.24 | 0 | 0 | 0 |
09/12/2009 |
8.57
|
61,800 | 9.02 | 9.02 | 8.57 | 0 | 0 | 0 |
08/12/2009 |
9.02
|
81,500 | 9.34 | 9.40 | 8.82 | 0 | 0 | 0 |
07/12/2009 |
9.34
|
17,800 | 9.34 | 9.34 | 9.02 | 0 | 0 | 0 |
04/12/2009 |
9.34
|
26,000 | 9.34 | 9.53 | 9.15 | 0 | 0 | 0 |
03/12/2009 |
9.34
|
47,300 | 9.47 | 9.47 | 8.95 | 0 | 0 | 0 |
02/12/2009 |
9.47
|
61,000 | 10.18 | 10.56 | 9.47 | 0 | 0 | 0 |
01/12/2009 |
10.18
|
71,900 | 9.66 | 10.18 | 9.98 | 5,000 | 0 | 0 |
30/11/2009 |
9.66
|
58,200 | 9.27 | 9.66 | 9.40 | 5,000 | 0 | 0 |
27/11/2009 |
9.27
|
133,000 | 9.47 | 9.98 | 8.82 | 0 | 0 | 0 |
26/11/2009 |
9.47
|
59,000 | 10.11 | 10.11 | 9.47 | 0 | 0 | 0 |
25/11/2009 |
10.11
|
68,300 | 10.63 | 10.82 | 10.11 | 0 | 0 | 0 |
24/11/2009 |
10.63
|
59,400 | 10.95 | 11.14 | 10.43 | 0 | 0 | 0 |
23/11/2009 |
10.95
|
184,000 | 11.34 | 11.79 | 10.82 | 0 | 0 | 0 |
20/11/2009 |
11.34
|
98,800 | 11.59 | 12.04 | 11.27 | 0 | 0 | 0 |
19/11/2009 |
11.59
|
341,400 | 11.21 | 11.59 | 10.18 | 0 | 0 | 0 |
18/11/2009 |
11.21
|
77,300 | 11.14 | 11.27 | 10.50 | 0 | 0 | 0 |
17/11/2009 |
11.14
|
53,000 | 11.34 | 11.79 | 10.95 | 0 | 0 | 0 |
16/11/2009 |
11.34
|
37,900 | 11.34 | 11.59 | 11.14 | 0 | 0 | 0 |
13/11/2009 |
11.34
|
83,700 | 11.66 | 11.66 | 11.27 | 10,000 | 0 | 0 |
12/11/2009 |
11.66
|
175,900 | 11.34 | 11.66 | 11.27 | 10,000 | 0 | 0 |
11/11/2009 |
11.34
|
87,200 | 10.63 | 11.34 | 10.63 | 0 | 0 | 0 |
10/11/2009 |
10.63
|
53,800 | 11.08 | 11.27 | 10.37 | 0 | 0 | 0 |