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) |
0.10 | 1.41% | 104,000 | 0 | 0 |
7
7.20
7.20
|
2 tháng
(2024-07-22) |
-0.10 | -1.37% | 375,100 | 0 | 0 |
6.90
7.50
7.20
|
3 tháng
(2024-06-24) |
-1.30 | -15.29% | 773,600 | 0 | 0 |
6.90
8.50
7.20
|
6 tháng
(2024-03-25) |
-0.10 | -1.37% | 2,453,802 | 0 | 0 |
6.90
8.50
7.20
|
12 tháng
(2023-09-26) |
0.69 | 10.66% | 4,351,022 | 0 | 0 |
6.07
8.50
7.20
|
24 tháng
(2022-10-03) |
0.26 | 3.75% | 12,985,426 | -9,528 | -0.1 |
5.64
9.63
7.20
|
36 tháng
(2021-10-06) |
-2.46 | -25.45% | 27,006,824 | -11,260 | -0.1 |
5.64
15.93
7.20
|
60 tháng
(2019-10-17) |
0.30 | 4.36% | 34,732,724 | -9,810 | -0.1 |
4.72
15.93
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/10/2010 |
9.64
|
14,900 | 9.95 | 9.95 | 9.64 | 500 | 0 | 0.0 |
08/10/2010 |
9.95
|
6,800 | 9.69 | 9.95 | 9.57 | 0 | 0 | 0 |
07/10/2010 |
9.69
|
35,600 | 9.95 | 10.13 | 9.69 | 0 | 0 | 0 |
06/10/2010 |
9.95
|
10,800 | 9.74 | 9.97 | 9.69 | 0 | 0 | 0 |
05/10/2010 |
9.74
|
17,000 | 9.44 | 9.74 | 9.44 | 0 | 0 | 0 |
04/10/2010 |
9.44
|
41,400 | 9.92 | 10.20 | 9.39 | 0 | 0 | 0 |
01/10/2010 |
9.92
|
2,500 | 10.03 | 10.31 | 9.92 | 0 | 0 | 0 |
30/09/2010 |
10.03
|
5,000 | 9.95 | 10.08 | 9.95 | 0 | 0 | 0 |
29/09/2010 |
9.95
|
25,400 | 10.15 | 10.15 | 9.95 | 0 | 0 | 0 |
28/09/2010 |
10.15
|
1,900 | 10.15 | 10.41 | 10.15 | 0 | 0 | 0 |
27/09/2010 |
10.15
|
13,400 | 10.13 | 10.20 | 10.10 | 0 | 0 | 0 |
24/09/2010 |
10.13
|
49,800 | 10.13 | 10.13 | 9.97 | 0 | 0 | 0 |
23/09/2010 |
10.13
|
24,400 | 10.15 | 10.15 | 9.97 | 0 | 0 | 0 |
22/09/2010 |
10.15
|
32,500 | 10.36 | 10.38 | 10.10 | 0 | 0 | 0 |
21/09/2010 |
10.36
|
12,200 | 10.51 | 10.51 | 10.36 | 0 | 0 | 0 |
20/09/2010 |
10.51
|
37,800 | 10.51 | 10.97 | 10.36 | 0 | 0 | 0 |
17/09/2010 |
10.51
|
62,600 | 10.13 | 10.79 | 10.23 | 0 | 0 | 0 |
16/09/2010 |
10.13
|
35,100 | 10.10 | 10.20 | 10.00 | 0 | 0 | 0 |
15/09/2010 |
10.10
|
45,500 | 10.08 | 10.28 | 9.95 | 0 | 0 | 0 |
14/09/2010 |
10.08
|
60,400 | 10.05 | 10.64 | 10.05 | 0 | 0 | 0 |
13/09/2010 |
10.05
|
79,800 | 10.20 | 10.20 | 9.87 | 0 | 0 | 0 |
10/09/2010 |
10.20
|
71,900 | 10.61 | 10.97 | 9.95 | 0 | 0 | 0 |
09/09/2010 |
10.61
|
52,300 | 10.26 | 10.71 | 10.46 | 0 | 0 | 0 |
08/09/2010 |
10.26
|
96,000 | 10.51 | 10.51 | 10.00 | 0 | 3,000 | -0.1 |
07/09/2010 |
10.51
|
89,100 | 10.92 | 10.92 | 10.51 | 0 | 0 | 0 |
06/09/2010 |
10.92
|
88,600 | 10.64 | 11.22 | 10.77 | 0 | 0 | 0 |
01/09/2010 |
10.64
|
58,600 | 10.56 | 10.79 | 10.33 | 0 | 0 | 0 |
31/08/2010 |
10.56
|
70,600 | 10.36 | 10.97 | 10.08 | 0 | 0 | 0 |
30/08/2010 |
10.36
|
117,900 | 9.77 | 10.36 | 10.20 | 0 | 0 | 0 |
27/08/2010 |
9.77
|
49,300 | 9.74 | 9.85 | 9.44 | 0 | 0 | 0 |
26/08/2010 |
9.74
|
70,600 | 9.69 | 10.20 | 9.69 | 10,000 | 0 | 0.4 |
25/08/2010 |
9.69
|
100,300 | 9.87 | 10.54 | 9.54 | 0 | 0 | 0 |
24/08/2010 |
9.87
|
42,500 | 10.38 | 10.38 | 9.80 | 0 | 0 | 0 |
23/08/2010 |
10.38
|
6,100 | 10.48 | 10.87 | 10.33 | 400 | 0 | 0.0 |
20/08/2010 |
10.48
|
35,000 | 10.64 | 10.69 | 10.28 | 0 | 0 | 0 |
19/08/2010 |
10.64
|
26,600 | 10.41 | 10.64 | 10.26 | 0 | 0 | 0 |
18/08/2010 |
10.41
|
23,800 | 10.77 | 10.89 | 10.38 | 1,000 | 0 | 0.0 |
17/08/2010 |
10.77
|
14,300 | 11.22 | 11.22 | 10.71 | 0 | 0 | 0 |
16/08/2010 |
11.22
|
24,400 | 10.74 | 11.35 | 10.97 | 0 | 0 | 0 |
13/08/2010 |
10.74
|
85,200 | 10.46 | 10.74 | 10.41 | 0 | 0 | 0 |
12/08/2010 |
10.46
|
112,800 | 10.66 | 10.66 | 9.95 | 0 | 0 | 0 |
11/08/2010 |
10.66
|
60,500 | 10.69 | 10.92 | 10.46 | 0 | 0 | 0 |
10/08/2010 |
10.69
|
87,700 | 10.61 | 10.69 | 10.00 | 1,000 | 2,200 | -0.0 |
09/08/2010 |
10.61
|
84,900 | 11.48 | 11.48 | 10.61 | 0 | 0 | 0 |
06/08/2010 |
11.48
|
26,400 | 11.48 | 11.51 | 11.22 | 3,000 | 0 | 0.1 |
05/08/2010 |
11.48
|
22,100 | 11.35 | 11.68 | 11.22 | 0 | 0 | 0 |
04/08/2010 |
11.35
|
46,900 | 11.63 | 11.63 | 11.22 | 0 | 0 | 0 |
03/08/2010 |
11.63
|
53,600 | 11.63 | 11.99 | 11.63 | 0 | 0 | 0 |
02/08/2010 |
11.63
|
91,200 | 12.17 | 12.17 | 11.63 | 0 | 0 | 0 |
30/07/2010 |
12.17
|
127,300 | 12.19 | 12.27 | 11.86 | 0 | 0 | 0 |
29/07/2010 |
12.19
|
416,000 | 11.66 | 12.30 | 11.71 | 0 | 0 | 0 |
28/07/2010 |
11.66
|
251,600 | 11.40 | 12.12 | 11.33 | 0 | 0 | 0 |
27/07/2010 |
11.40
|
83,600 | 11.35 | 11.51 | 11.25 | 0 | 0 | 0 |
26/07/2010 |
11.35
|
96,900 | 11.35 | 11.53 | 11.25 | 0 | 0 | 0 |
23/07/2010 |
11.35
|
98,500 | 11.17 | 11.61 | 11.28 | 0 | 0 | 0 |
22/07/2010 |
11.17
|
132,200 | 11.43 | 11.43 | 11.12 | 0 | 0 | 0 |
21/07/2010 |
11.43
|
110,200 | 11.84 | 11.84 | 11.22 | 0 | 0 | 0 |
20/07/2010 |
11.84
|
236,300 | 11.20 | 11.96 | 11.35 | 0 | 2,000 | -0.1 |
19/07/2010 |
11.20
|
137,600 | 11.30 | 11.61 | 11.17 | 0 | 800 | -0.0 |
16/07/2010 |
11.30
|
118,300 | 11.40 | 11.53 | 11.10 | 0 | 0 | 0 |
15/07/2010 |
11.40
|
349,500 | 10.97 | 11.61 | 11.10 | 0 | 0 | 0 |
14/07/2010 |
10.97
|
114,800 | 10.71 | 11.17 | 10.77 | 0 | 0 | 0 |
13/07/2010 |
10.71
|
76,900 | 10.69 | 10.87 | 10.64 | 0 | 0 | 0 |
12/07/2010 |
10.69
|
50,200 | 10.28 | 10.71 | 10.28 | 0 | 0 | 0 |
09/07/2010 |
10.28
|
51,200 | 10.20 | 10.31 | 10.23 | 0 | 0 | 0 |
08/07/2010 |
10.20
|
22,400 | 10.23 | 10.43 | 10.15 | 0 | 0 | 0 |
07/07/2010 |
10.23
|
31,000 | 10.20 | 10.41 | 10.13 | 0 | 0 | 0 |
06/07/2010 |
10.20
|
78,200 | 10.46 | 10.46 | 10.20 | 0 | 0 | 0 |
05/07/2010 |
10.46
|
42,100 | 10.59 | 10.59 | 10.46 | 0 | 0 | 0 |
02/07/2010 |
10.59
|
29,500 | 10.51 | 10.61 | 10.51 | 0 | 0 | 0 |
01/07/2010 |
10.51
|
36,600 | 10.46 | 10.64 | 10.38 | 0 | 0 | 0 |
30/06/2010 |
10.46
|
30,800 | 10.71 | 10.71 | 10.08 | 0 | 0 | 0 |
29/06/2010 |
10.71
|
43,800 | 10.71 | 10.97 | 10.71 | 0 | 0 | 0 |
28/06/2010 |
10.71
|
18,200 | 10.71 | 10.71 | 10.46 | 0 | 0 | 0 |
25/06/2010 |
10.71
|
63,800 | 10.77 | 10.77 | 10.46 | 0 | 0 | 0 |
24/06/2010 |
10.77
|
58,700 | 10.97 | 11.22 | 10.77 | 0 | 0 | 0 |
23/06/2010 |
10.97
|
107,700 | 10.84 | 10.97 | 10.66 | 0 | 0 | 0 |
22/06/2010 |
10.84
|
106,600 | 10.87 | 10.89 | 10.33 | 0 | 0 | 0 |
21/06/2010 |
10.87
|
208,700 | 11.07 | 11.10 | 10.36 | 0 | 0 | 0 |
18/06/2010 |
11.07
|
63,000 | 10.97 | 11.22 | 10.82 | 0 | 0 | 0 |
17/06/2010 |
10.97
|
127,300 | 11.35 | 11.35 | 10.97 | 0 | 0 | 0 |
16/06/2010 |
11.35
|
152,400 | 11.43 | 11.56 | 11.22 | 0 | 0 | 0 |
15/06/2010 |
11.43
|
256,900 | 10.97 | 11.48 | 11.10 | 0 | 0 | 0 |
14/06/2010 |
10.97
|
84,500 | 10.48 | 11.05 | 10.64 | 0 | 0 | 0 |
11/06/2010 |
10.48
|
154,400 | 10.23 | 10.79 | 10.46 | 0 | 0 | 0 |
10/06/2010 |
10.23
|
53,200 | 10.31 | 10.41 | 10.23 | 0 | 0 | 0 |
09/06/2010 |
10.31
|
105,000 | 10.33 | 10.46 | 10.23 | 0 | 0 | 0 |
08/06/2010 |
10.33
|
123,700 | 10.03 | 10.46 | 9.92 | 0 | 0 | 0 |
07/06/2010 |
10.03
|
138,300 | 10.46 | 10.46 | 9.77 | 0 | 2,000 | -0.1 |
04/06/2010 |
10.46
|
64,200 | 10.71 | 10.71 | 10.33 | 0 | 0 | 0 |
03/06/2010 |
10.71
|
49,600 | 10.61 | 11.10 | 10.64 | 0 | 0 | 0 |
02/06/2010 |
10.61
|
52,900 | 10.61 | 10.71 | 9.87 | 0 | 0 | 0 |
01/06/2010 |
10.61
|
57,600 | 10.64 | 10.84 | 10.28 | 0 | 0 | 0 |
31/05/2010 |
10.64
|
57,600 | 10.74 | 10.97 | 10.26 | 0 | 0 | 0 |
28/05/2010 |
10.74
|
123,500 | 10.10 | 10.74 | 10.66 | 0 | 0 | 0 |
27/05/2010 |
10.10
|
87,700 | 9.95 | 10.41 | 9.74 | 5,000 | 0 | 0.2 |
26/05/2010 |
9.95
|
148,500 | 9.44 | 10.10 | 9.54 | 0 | 0 | 0 |
25/05/2010 |
9.44
|
90,100 | 9.44 | 9.64 | 9.18 | 0 | 0 | 0 |
24/05/2010 |
9.44
|
111,400 | 9.21 | 9.82 | 9.23 | 0 | 0 | 0 |
21/05/2010 |
9.21
|
92,600 | 10.08 | 10.08 | 9.21 | 2,000 | 0 | 0.1 |