Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.20 | -10.53% | 151 | 0 | 0 |
1.70
1.90
1.70
|
2 tháng
(2024-09-23) |
-0.30 | -15% | 1,051 | 0 | 0 |
1.70
2
1.70
|
3 tháng
(2024-08-23) |
-0.30 | -15% | 1,251 | 0 | 0 |
1.70
2
1.70
|
6 tháng
(2024-05-27) |
-0.90 | -34.62% | 1,867 | 0 | 0 |
1.70
3.30
1.70
|
12 tháng
(2023-12-08) |
-0.40 | -19.05% | 70,663 | 0 | 0 |
1.70
3.30
1.70
|
24 tháng
(2022-12-02) |
-4.80 | -73.85% | 304,300 | 0 | 0 |
1.70
7.80
1.70
|
36 tháng
(2021-12-07) |
-4.70 | -73.44% | 1,908,207 | 0 | 0 |
1.70
8.90
1.70
|
60 tháng
(2019-12-18) |
0.80 | 88.89% | 5,358,023 | -900 | -0.0 |
0.30
8.90
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2010 |
6.90
|
100 | 6.30 | 6.90 | 6.90 | 0 | 0 | 0 |
05/02/2010 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
04/02/2010 |
6.30
|
10 | 7.20 | 7.20 | 6.30 | 0 | 0 | 0 |
03/02/2010 |
7.20
|
120 | 6.60 | 7.20 | 6 | 0 | 0 | 0 |
02/02/2010 |
6.60
|
10 | 6 | 6.60 | 6.60 | 0 | 0 | 0 |
01/02/2010 |
6
|
10 | 5.20 | 6 | 6 | 0 | 0 | 0 |
29/01/2010 |
5.20
|
2,360 | 5.40 | 6.20 | 5.20 | 0 | 0 | 0 |
28/01/2010 |
5.40
|
40 | 6 | 6.60 | 5.40 | 0 | 0 | 0 |
27/01/2010 |
6
|
620 | 5.50 | 6 | 6 | 0 | 0 | 0 |
26/01/2010 |
5.50
|
30 | 5 | 5.50 | 5.50 | 0 | 0 | 0 |
25/01/2010 |
5
|
20 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
22/01/2010 |
5.50
|
20 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
21/01/2010 |
6.10
|
2,990 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
20/01/2010 |
6.70
|
1,010 | 5.70 | 6.90 | 6.70 | 0 | 0 | 0 |
19/01/2010 |
5.70
|
190 | 6.30 | 6.90 | 5.70 | 0 | 0 | 0 |
18/01/2010 |
6.30
|
2,500 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
15/01/2010 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
14/01/2010 |
6.90
|
10 | 6 | 6.90 | 6.90 | 0 | 0 | 0 |
13/01/2010 |
6
|
40 | 6.60 | 7.20 | 6 | 0 | 0 | 0 |
12/01/2010 |
6.60
|
2,480 | 5.70 | 6.60 | 6.60 | 0 | 0 | 0 |
11/01/2010 |
5.70
|
40 | 6.30 | 6.90 | 5.70 | 0 | 0 | 0 |
08/01/2010 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
07/01/2010 |
6.30
|
210 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
06/01/2010 |
6.90
|
2,290 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
05/01/2010 |
7.50
|
3,640 | 7.90 | 8.60 | 7.50 | 0 | 0 | 0 |
04/01/2010 |
7.90
|
9,050 | 7.30 | 7.90 | 7.50 | 0 | 0 | 0 |
31/12/2009 |
7.30
|
3,200 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
30/12/2009 |
7.70
|
850 | 7 | 7.70 | 7.70 | 0 | 0 | 0 |
29/12/2009 |
7
|
800 | 8 | 8 | 7 | 0 | 0 | 0 |
28/12/2009 |
8
|
1,150 | 7.30 | 8 | 7 | 0 | 0 | 0 |
25/12/2009 |
7.30
|
1,450 | 6.70 | 7.30 | 7.30 | 0 | 0 | 0 |
24/12/2009 |
6.70
|
2,500 | 6.10 | 6.70 | 6.70 | 0 | 0 | 0 |
23/12/2009 |
6.10
|
80 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
22/12/2009 |
6
|
8,050 | 6 | 6 | 5.40 | 0 | 0 | 0 |
21/12/2009 |
6
|
1,100 | 6 | 6 | 6 | 0 | 0 | 0 |
18/12/2009 |
6
|
6,800 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
17/12/2009 |
6.60
|
2,000 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
16/12/2009 |
7.30
|
1,600 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
15/12/2009 |
8.10
|
1,000 | 9 | 9 | 8.10 | 0 | 0 | 0 |
14/12/2009 |
9
|
10 | 8.30 | 9 | 9 | 0 | 0 | 0 |
11/12/2009 |
8.30
|
1,000 | 9.20 | 9.20 | 8.30 | 0 | 0 | 0 |
10/12/2009 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
09/12/2009 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
08/12/2009 |
9.20
|
10 | 8.40 | 9.20 | 9.20 | 0 | 0 | 0 |
07/12/2009 |
8.40
|
1,150 | 9.30 | 9.30 | 8.40 | 0 | 0 | 0 |
04/12/2009 |
9.30
|
10 | 8.50 | 9.30 | 9.30 | 0 | 0 | 0 |
03/12/2009 |
8.50
|
10 | 7.80 | 8.50 | 8.50 | 0 | 0 | 0 |
02/12/2009 |
7.80
|
1,000 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
01/12/2009 |
8.50
|
10 | 7.80 | 8.50 | 8.50 | 0 | 0 | 0 |
30/11/2009 |
7.80
|
3,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
27/11/2009 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
26/11/2009 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
25/11/2009 |
7.80
|
10 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
24/11/2009 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
23/11/2009 |
8.60
|
2,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
20/11/2009 |
8.60
|
1,000 | 9 | 9 | 8.60 | 0 | 0 | 0 |
19/11/2009 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
18/11/2009 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
17/11/2009 |
9
|
3,200 | 9 | 9.50 | 9 | 0 | 0 | 0 |
16/11/2009 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
13/11/2009 |
9
|
2,010 | 10 | 10.20 | 9 | 0 | 0 | 0 |
12/11/2009 |
10
|
3,250 | 11 | 11 | 10 | 0 | 0 | 0 |
11/11/2009 |
11
|
10 | 10.60 | 11 | 11 | 0 | 0 | 0 |
10/11/2009 |
10.60
|
3,200 | 10.20 | 10.60 | 9.20 | 0 | 0 | 0 |
09/11/2009 |
10.20
|
1,000 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
06/11/2009 |
10.50
|
620 | 11.20 | 12.30 | 10.10 | 0 | 0 | 0 |
05/11/2009 |
11.20
|
10 | 10.50 | 11.20 | 11.20 | 0 | 0 | 0 |
04/11/2009 |
10.50
|
2,000 | 10 | 10.50 | 9.80 | 0 | 0 | 0 |
03/11/2009 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
02/11/2009 |
10
|
2,000 | 10 | 10 | 10 | 0 | 0 | 0 |
30/10/2009 |
10
|
7,000 | 10 | 10.70 | 10 | 0 | 0 | 0 |
29/10/2009 |
10
|
4,420 | 10 | 10.30 | 9.50 | 0 | 0 | 0 |
28/10/2009 |
10
|
10,900 | 11.10 | 11.10 | 10 | 0 | 0 | 0 |
27/10/2009 |
11.10
|
8,700 | 12.30 | 12.30 | 11.10 | 0 | 0 | 0 |
26/10/2009 |
12.30
|
12,400 | 12.70 | 12.70 | 12.30 | 0 | 0 | 0 |
23/10/2009 |
12.70
|
9,400 | 14 | 15.50 | 12.70 | 0 | 0 | 0 |
22/10/2009 |
14
|
8,350 | 13.30 | 14.60 | 14 | 0 | 0 | 0 |
21/10/2009 |
13.30
|
10,150 | 12.10 | 13.30 | 13.10 | 0 | 0 | 0 |
20/10/2009 |
12.10
|
4,850 | 10.10 | 12.10 | 12.10 | 0 | 0 | 0 |
19/10/2009 |
10.10
|
0 | 10.70 | 10.10 | 10 | 0 | 0 | 0 |
16/10/2009 |
10.70
|
35,119 | 10 | 10.70 | 10 | 0 | 0 | 0 |
15/10/2009 |
10
|
117,265 | 9.50 | 10 | 9.50 | 0 | 0 | 0 |
14/10/2009 |
9.50
|
1,900 | 10.20 | 10.20 | 9.50 | 0 | 0 | 0 |
13/10/2009 |
10.20
|
2,030 | 10.20 | 10.20 | 9.60 | 0 | 0 | 0 |
12/10/2009 |
10.20
|
100 | 9.70 | 10.30 | 9.70 | 0 | 0 | 0 |
09/10/2009 |
9.70
|
17,095 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
08/10/2009 |
9.50
|
8,000 | 9.40 | 9.50 | 9.50 | 0 | 0 | 0 |
07/10/2009 |
9.40
|
4,200 | 9.40 | 10 | 9.40 | 0 | 0 | 0 |