Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-16) |
0 | 0% | 0 | 0 | 0 |
1.60
1.60
1.60
|
2 tháng
(2025-05-15) |
0 | 0% | 100 | 0 | 0 |
1.60
1.60
1.60
|
3 tháng
(2025-04-15) |
0 | 0% | 100 | 0 | 0 |
1.60
1.60
1.60
|
6 tháng
(2025-01-15) |
-0.10 | -5.88% | 97,700 | 0 | 0 |
1.60
1.70
1.60
|
12 tháng
(2024-07-19) |
-1 | -38.46% | 99,344 | 0 | 0 |
1.60
2.60
1.60
|
24 tháng
(2023-07-25) |
-0.70 | -30.43% | 244,656 | 0 | 0 |
1.60
3.30
1.60
|
36 tháng
(2022-08-01) |
-6 | -78.95% | 724,968 | 0 | 0 |
1.60
8.90
1.60
|
60 tháng
(2020-08-10) |
0.90 | 128.57% | 4,904,521 | 0 | 0 |
0.60
8.90
1.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/09/2010 |
8.20
|
38,800 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
28/09/2010 |
8.20
|
13,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
27/09/2010 |
8.30
|
12,200 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
24/09/2010 |
8.40
|
31,800 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
23/09/2010 |
8.90
|
89,000 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 |
22/09/2010 |
8.30
|
41,400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
21/09/2010 |
8.30
|
15,000 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
20/09/2010 |
8.40
|
8,800 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
17/09/2010 |
8.50
|
13,000 | 8 | 8.60 | 7.70 | 0 | 0 | 0 |
16/09/2010 |
8
|
4,600 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 |
15/09/2010 |
8.60
|
2,400 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
14/09/2010 |
8.70
|
600 | 8.40 | 9 | 8 | 0 | 0 | 0 |
13/09/2010 |
8.40
|
12,100 | 8.40 | 8.50 | 8 | 0 | 0 | 0 |
10/09/2010 |
8.40
|
23,500 | 9 | 9.30 | 8.40 | 0 | 0 | 0 |
09/09/2010 |
9
|
28,800 | 8.90 | 9.50 | 8.70 | 0 | 0 | 0 |
08/09/2010 |
8.90
|
30,000 | 8.20 | 8.90 | 8.50 | 0 | 0 | 0 |
07/09/2010 |
8.20
|
71,400 | 9 | 9 | 8.10 | 0 | 0 | 0 |
06/09/2010 |
9
|
26,500 | 9 | 9 | 8.90 | 0 | 0 | 0 |
01/09/2010 |
9
|
45,400 | 8.90 | 9.20 | 8.60 | 0 | 0 | 0 |
31/08/2010 |
8.90
|
31,500 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
30/08/2010 |
8.50
|
14,300 | 8 | 8.50 | 8.10 | 0 | 0 | 0 |
27/08/2010 |
8
|
14,100 | 7.60 | 8.10 | 7.50 | 0 | 0 | 0 |
26/08/2010 |
7.60
|
8,700 | 7.50 | 8 | 7.30 | 0 | 0 | 0 |
25/08/2010 |
7.50
|
25,100 | 8 | 8 | 7.30 | 0 | 0 | 0 |
24/08/2010 |
8
|
35,000 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
23/08/2010 |
8.60
|
18,100 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
20/08/2010 |
8.80
|
36,700 | 9.20 | 9.20 | 8.40 | 0 | 0 | 0 |
19/08/2010 |
9.20
|
3,800 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
18/08/2010 |
9.30
|
5,900 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
17/08/2010 |
9.70
|
9,700 | 10.30 | 11.30 | 9.50 | 0 | 0 | 0 |
16/08/2010 |
10.30
|
18,300 | 10 | 10.60 | 10.20 | 0 | 0 | 0 |
13/08/2010 |
10
|
35,700 | 9 | 10 | 9.20 | 0 | 0 | 0 |
12/08/2010 |
9
|
40,700 | 10.10 | 10.10 | 9 | 0 | 0 | 0 |
11/08/2010 |
10.10
|
32,200 | 9.90 | 10.10 | 9.60 | 0 | 0 | 0 |
10/08/2010 |
9.90
|
21,300 | 9.60 | 9.90 | 9.30 | 0 | 0 | 0 |
09/08/2010 |
9.60
|
40,200 | 10.30 | 10.30 | 9.50 | 0 | 0 | 0 |
06/08/2010 |
10.30
|
10,700 | 10.10 | 10.40 | 10 | 0 | 0 | 0 |
05/08/2010 |
10.10
|
19,300 | 9.50 | 10.30 | 9.60 | 0 | 0 | 0 |
04/08/2010 |
9.50
|
56,500 | 10.30 | 10.30 | 9.50 | 0 | 0 | 0 |
03/08/2010 |
10.30
|
31,800 | 10.30 | 10.50 | 10 | 0 | 0 | 0 |
02/08/2010 |
10.30
|
5,800 | 11.20 | 11.20 | 10.30 | 0 | 0 | 0 |
30/07/2010 |
11.20
|
10,500 | 11.30 | 11.30 | 11 | 0 | 0 | 0 |
29/07/2010 |
11.30
|
13,000 | 10.90 | 11.50 | 10.80 | 0 | 0 | 0 |
28/07/2010 |
10.90
|
22,000 | 11.50 | 11.50 | 10.40 | 0 | 0 | 0 |
27/07/2010 |
11.50
|
14,600 | 11.60 | 12 | 11.30 | 0 | 0 | 0 |
26/07/2010 |
11.60
|
25,900 | 11.90 | 12.30 | 11.60 | 0 | 0 | 0 |
23/07/2010 |
11.90
|
92,200 | 11 | 12.20 | 11.20 | 0 | 0 | 0 |
22/07/2010 |
11
|
149,300 | 11.70 | 11.70 | 11 | 0 | 0 | 0 |
21/07/2010 |
11.70
|
89,600 | 12 | 12.30 | 11.50 | 0 | 0 | 0 |
20/07/2010 |
12
|
79,700 | 12.60 | 13 | 11.80 | 0 | 0 | 0 |
19/07/2010 |
12.60
|
101,400 | 13.70 | 14 | 12.60 | 0 | 0 | 0 |
16/07/2010 |
13.70
|
147,270 | 13 | 13.70 | 12.50 | 0 | 0 | 0 |
15/07/2010 |
13
|
65,980 | 13.10 | 13.30 | 12.40 | 0 | 0 | 0 |
14/07/2010 |
13.10
|
9,600 | 13.60 | 14.80 | 13 | 0 | 0 | 0 |
13/07/2010 |
13.60
|
26,500 | 13.50 | 15.10 | 13 | 0 | 0 | 0 |
12/07/2010 |
13.50
|
37,065 | 13 | 14.10 | 13 | 0 | 0 | 0 |
09/07/2010 |
13
|
48,720 | 12.30 | 13 | 12 | 0 | 0 | 0 |
08/07/2010 |
12.30
|
79,560 | 12.70 | 13.90 | 11.50 | 0 | 0 | 0 |
07/07/2010 |
12.70
|
84,955 | 14 | 15.40 | 12.60 | 0 | 0 | 0 |
06/07/2010 |
14
|
346,680 | 12.90 | 14 | 12.80 | 0 | 0 | 0 |
05/07/2010 |
12.90
|
3,930 | 11.80 | 12.90 | 12.50 | 0 | 0 | 0 |
02/07/2010 |
11.80
|
77,930 | 11.90 | 11.90 | 11.80 | 0 | 25,850 | -0.3 |
01/07/2010 |
11.90
|
115,040 | 11.40 | 12.70 | 10.50 | 0 | 0 | 0 |
30/06/2010 |
11.40
|
61,320 | 12 | 13.70 | 11.30 | 0 | 0 | 0 |
29/06/2010 |
12
|
84,672 | 12.10 | 13.30 | 11.80 | 0 | 0 | 0 |
28/06/2010 |
12.10
|
299,740 | 11 | 12.10 | 12 | 0 | 0 | 0 |
25/06/2010 |
11
|
72,098 | 10 | 11 | 10 | 0 | 37,319 | -0.4 |
24/06/2010 |
10
|
17,175 | 9.20 | 10 | 10 | 0 | 7,750 | -0.1 |
23/06/2010 |
9.20
|
30,510 | 8.50 | 9.20 | 8.40 | 0 | 0 | 0 |
22/06/2010 |
8.50
|
642,790 | 7.60 | 8.80 | 7.20 | 0 | 0 | 0 |
21/06/2010 |
7.60
|
39,000 | 8.10 | 9 | 7.50 | 0 | 0 | 0 |
18/06/2010 |
8.10
|
7,800 | 9 | 9.70 | 8.10 | 0 | 0 | 0 |
17/06/2010 |
9
|
130 | 8.10 | 9 | 8.20 | 0 | 0 | 0 |
16/06/2010 |
8.10
|
2,820 | 9 | 9 | 8.10 | 0 | 0 | 0 |
15/06/2010 |
9
|
1,300 | 10 | 10 | 9 | 0 | 0 | 0 |
14/06/2010 |
10
|
10 | 8.20 | 10 | 10 | 0 | 0 | 0 |
11/06/2010 |
8.20
|
5,030 | 8.50 | 9.10 | 8.20 | 0 | 0 | 0 |
10/06/2010 |
8.50
|
360 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
09/06/2010 |
8.50
|
2,700 | 8 | 8.50 | 7.70 | 0 | 0 | 0 |
08/06/2010 |
8
|
5,510 | 7.50 | 8.20 | 8 | 0 | 0 | 0 |
07/06/2010 |
7.50
|
6,600 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
04/06/2010 |
8.30
|
1,000 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
03/06/2010 |
8.40
|
680 | 9.20 | 10.10 | 8.40 | 0 | 0 | 0 |
02/06/2010 |
9.20
|
630 | 9.20 | 10.10 | 9.20 | 0 | 0 | 0 |
01/06/2010 |
9.20
|
500 | 9 | 9.20 | 9.20 | 0 | 0 | 0 |
31/05/2010 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
28/05/2010 |
9
|
4,749 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
27/05/2010 |
9.80
|
1,700 | 9.40 | 10 | 9.80 | 0 | 0 | 0 |
26/05/2010 |
9.40
|
2,410 | 8.40 | 9.50 | 9.20 | 0 | 0 | 0 |
25/05/2010 |
8.40
|
2,800 | 8.90 | 9 | 8.40 | 0 | 0 | 0 |
24/05/2010 |
8.90
|
200 | 8.40 | 8.90 | 8.90 | 0 | 0 | 0 |
21/05/2010 |
8.40
|
40 | 7.70 | 8.40 | 8.40 | 0 | 0 | 0 |
20/05/2010 |
7.70
|
120 | 8 | 8 | 7.70 | 0 | 0 | 0 |
19/05/2010 |
8
|
11,650 | 7.70 | 8 | 6.90 | 0 | 0 | 0 |
18/05/2010 |
7.70
|
1,050 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
17/05/2010 |
8.20
|
2,050 | 9 | 9 | 8.20 | 0 | 0 | 0 |
14/05/2010 |
9
|
2,210 | 9.50 | 10.80 | 9 | 0 | 0 | 0 |
13/05/2010 |
9.50
|
5,700 | 10.50 | 11.50 | 9.50 | 0 | 0 | 0 |
12/05/2010 |
10.50
|
1,000 | 9.40 | 10.50 | 10.50 | 0 | 0 | 0 |
11/05/2010 |
9.40
|
5,290 | 10.20 | 10.20 | 9.40 | 0 | 0 | 0 |