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) |
-4.20 | -27.63% | 79,500 | 0 | 0 |
10.90
15.60
11
|
2 tháng
(2024-07-22) |
-10.80 | -49.54% | 94,600 | 0 | 0 |
10.90
25
11
|
3 tháng
(2024-06-24) |
-7.50 | -40.54% | 162,900 | 0 | 0 |
10.90
25
11
|
6 tháng
(2024-03-26) |
0 | 0% | 275,000 | -100 | -0.0 |
9.80
25
11
|
12 tháng
(2023-09-26) |
2.10 | 23.60% | 319,700 | -100 | -0.0 |
7.70
25
11
|
24 tháng
(2022-10-03) |
1.56 | 16.47% | 429,111 | -3,630 | -0.0 |
6.71
25
11
|
36 tháng
(2021-10-06) |
-2.51 | -18.55% | 874,784 | -3,090 | -0.0 |
6.71
25
11
|
60 tháng
(2019-10-17) |
4.86 | 79.18% | 1,451,248 | -4,120 | -0.0 |
3.68
25
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/03/2011 |
5.01
|
3,200 | 5.29 | 5.29 | 5.01 | 0 | 0 | 0 |
02/03/2011 |
5.29
|
25,100 | 5.57 | 5.57 | 5.29 | 1,200 | 0 | 0.0 |
01/03/2011 |
5.57
|
800 | 5.48 | 5.86 | 5.57 | 0 | 0 | 0 |
28/02/2011 |
5.48
|
5,300 | 5.67 | 5.67 | 5.29 | 0 | 0 | 0 |
25/02/2011 |
5.67
|
1,900 | 5.48 | 5.67 | 5.67 | 0 | 0 | 0 |
24/02/2011 |
5.48
|
3,900 | 5.67 | 5.67 | 5.29 | 0 | 0 | 0 |
23/02/2011 |
5.67
|
8,700 | 5.57 | 5.76 | 5.19 | 5,000 | 0 | 0.0 |
22/02/2011 |
5.57
|
15,300 | 5.95 | 5.95 | 5.57 | 0 | 0 | 0 |
21/02/2011 |
5.95
|
4,300 | 6.33 | 6.33 | 5.95 | 0 | 0 | 0 |
18/02/2011 |
6.33
|
80,800 | 6.71 | 6.71 | 6.33 | 0 | 0 | 0 |
17/02/2011 |
6.71
|
10,900 | 7.08 | 7.08 | 6.71 | 0 | 0 | 0 |
16/02/2011 |
7.08
|
8,700 | 7.46 | 7.46 | 7.08 | 0 | 0 | 0 |
15/02/2011 |
7.46
|
900 | 7.65 | 7.65 | 7.37 | 0 | 0 | 0 |
14/02/2011 |
7.65
|
1,900 | 7.74 | 7.74 | 7.56 | 500 | 0 | 0.0 |
11/02/2011 |
7.74
|
1,200 | 7.56 | 7.93 | 7.08 | 0 | 0 | 0 |
10/02/2011 |
7.56
|
16,400 | 7.27 | 7.65 | 7.37 | 0 | 0 | 0 |
09/02/2011 |
7.27
|
1,300 | 7.65 | 7.93 | 7.18 | 0 | 0 | 0 |
08/02/2011 |
7.65
|
0 | 7.37 | 7.65 | 7.65 | 0 | 0 | 0 |
28/01/2011 |
7.37
|
10,900 | 7.65 | 7.84 | 7.37 | 0 | 0 | 0 |
27/01/2011 |
7.65
|
4,900 | 7.46 | 7.93 | 7.37 | 0 | 0 | 0 |
26/01/2011 |
7.46
|
12,900 | 7.93 | 8.12 | 7.46 | 0 | 0 | 0 |
25/01/2011 |
7.93
|
100 | 7.84 | 7.93 | 7.93 | 0 | 0 | 0 |
24/01/2011 |
7.84
|
17,500 | 8.41 | 8.69 | 7.84 | 0 | 0 | 0 |
21/01/2011 |
8.41
|
10,000 | 7.93 | 8.41 | 8.22 | 0 | 0 | 0 |
20/01/2011 |
7.93
|
14,100 | 8.03 | 8.12 | 7.93 | 0 | 0 | 0 |
19/01/2011 |
8.03
|
3,400 | 7.56 | 8.03 | 7.46 | 0 | 0 | 0 |
18/01/2011 |
7.56
|
1,100 | 7.84 | 8.12 | 7.56 | 0 | 0 | 0 |
17/01/2011 |
7.84
|
2,000 | 7.84 | 7.93 | 7.84 | 0 | 0 | 0 |
14/01/2011 |
7.84
|
25,200 | 7.93 | 8.78 | 7.84 | 0 | 0 | 0 |
13/01/2011 |
7.93
|
42,900 | 7.93 | 8.41 | 7.65 | 0 | 0 | 0 |
12/01/2011 |
7.93
|
10,200 | 8.03 | 8.22 | 7.84 | 0 | 0 | 0 |
11/01/2011 |
8.03
|
58,000 | 7.74 | 8.22 | 7.56 | 0 | 0 | 0 |
10/01/2011 |
7.74
|
26,100 | 8.03 | 8.78 | 7.74 | 0 | 0 | 0 |
07/01/2011 |
8.03
|
12,300 | 8.03 | 8.41 | 7.84 | 0 | 0 | 0 |
06/01/2011 |
8.03
|
16,900 | 7.93 | 8.22 | 7.56 | 0 | 0 | 0 |
05/01/2011 |
7.93
|
10,000 | 8.12 | 8.22 | 7.74 | 0 | 0 | 0 |
04/01/2011 |
8.12
|
36,900 | 7.93 | 8.22 | 7.84 | 0 | 0 | 0 |
31/12/2010 |
7.93
|
20,300 | 7.37 | 7.93 | 7.08 | 0 | 0 | 0 |
30/12/2010 |
7.37
|
9,300 | 7.27 | 7.74 | 6.99 | 0 | 0 | 0 |
29/12/2010 |
7.27
|
13,000 | 7.56 | 7.93 | 7.27 | 0 | 0 | 0 |
28/12/2010 |
7.56
|
31,800 | 6.99 | 7.56 | 7.08 | 0 | 0 | 0 |
27/12/2010 |
6.99
|
8,300 | 7.56 | 7.56 | 6.89 | 0 | 0 | 0 |
24/12/2010 |
7.56
|
38,300 | 7.56 | 8.03 | 7.08 | 0 | 0 | 0 |
23/12/2010 |
7.56
|
22,400 | 7.93 | 8.22 | 7.56 | 0 | 0 | 0 |
22/12/2010 |
7.93
|
3,200 | 7.93 | 8.41 | 7.93 | 0 | 0 | 0 |
21/12/2010 |
7.93
|
26,800 | 8.22 | 8.41 | 7.84 | 0 | 0 | 0 |
20/12/2010 |
8.22
|
9,100 | 8.50 | 8.69 | 8.22 | 0 | 0 | 0 |
17/12/2010 |
8.50
|
129,700 | 8.31 | 8.88 | 8.50 | 0 | 0 | 0 |
16/12/2010 |
8.31
|
74,200 | 7.84 | 8.31 | 8.31 | 5,000 | 0 | 0.0 |
15/12/2010 |
7.84
|
1,800 | 7.37 | 7.84 | 7.84 | 0 | 0 | 0 |
14/12/2010 |
7.37
|
26,900 | 6.89 | 7.37 | 7.27 | 0 | 0 | 0 |
13/12/2010 |
6.89
|
14,800 | 6.52 | 6.89 | 6.71 | 0 | 0 | 0 |
10/12/2010 |
6.52
|
12,500 | 6.42 | 6.52 | 5.95 | 0 | 0 | 0 |
09/12/2010 |
6.42
|
2,700 | 6.14 | 6.52 | 5.95 | 0 | 0 | 0 |
08/12/2010 |
6.14
|
17,200 | 6.42 | 6.71 | 6.14 | 0 | 0 | 0 |
07/12/2010 |
6.42
|
27,100 | 6.80 | 7.27 | 6.42 | 0 | 0 | 0 |
06/12/2010 |
6.80
|
21,900 | 6.61 | 6.99 | 6.80 | 0 | 0 | 0 |
03/12/2010 |
6.61
|
18,100 | 6.42 | 6.61 | 6.52 | 0 | 0 | 0 |
02/12/2010 |
6.42
|
10,600 | 6.14 | 6.42 | 6.04 | 0 | 0 | 0 |
01/12/2010 |
6.14
|
5,600 | 6.33 | 6.52 | 6.14 | 0 | 0 | 0 |
30/11/2010 |
6.33
|
30,000 | 5.95 | 6.33 | 6.23 | 0 | 0 | 0 |
29/11/2010 |
5.95
|
6,400 | 5.67 | 5.95 | 5.76 | 0 | 0 | 0 |
26/11/2010 |
5.67
|
2,300 | 5.95 | 5.95 | 5.67 | 0 | 0 | 0 |
25/11/2010 |
5.95
|
12,700 | 5.67 | 5.95 | 5.38 | 0 | 0 | 0 |
24/11/2010 |
5.67
|
7,300 | 5.19 | 5.67 | 5.48 | 0 | 0 | 0 |
23/11/2010 |
5.19
|
7,900 | 5.29 | 5.48 | 5.19 | 0 | 0 | 0 |
22/11/2010 |
5.29
|
5,600 | 5.48 | 5.48 | 5.29 | 0 | 0 | 0 |
19/11/2010 |
5.48
|
8,100 | 5.86 | 5.86 | 5.48 | 0 | 0 | 0 |
18/11/2010 |
5.86
|
2,000 | 5.76 | 5.86 | 5.48 | 0 | 0 | 0 |
17/11/2010 |
5.76
|
2,900 | 6.04 | 6.04 | 5.67 | 0 | 0 | 0 |
16/11/2010 |
6.04
|
1,400 | 6.14 | 6.14 | 5.95 | 0 | 0 | 0 |
15/11/2010 |
6.14
|
700 | 6.42 | 6.89 | 6.14 | 0 | 0 | 0 |
12/11/2010 |
6.42
|
3,900 | 6.61 | 6.61 | 6.42 | 0 | 0 | 0 |
11/11/2010 |
6.61
|
1,900 | 6.80 | 6.80 | 6.61 | 0 | 0 | 0 |
10/11/2010 |
6.80
|
300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
09/11/2010 |
6.80
|
1,000 | 7.08 | 7.08 | 6.61 | 0 | 0 | 0 |
08/11/2010 |
7.08
|
9,400 | 7.27 | 7.37 | 6.99 | 0 | 0 | 0 |
05/11/2010 |
7.27
|
7,100 | 7.56 | 7.56 | 7.18 | 0 | 0 | 0 |
04/11/2010 |
7.56
|
1,500 | 7.08 | 7.56 | 7.46 | 0 | 0 | 0 |
03/11/2010 |
7.08
|
300 | 7.08 | 7.46 | 7.08 | 0 | 0 | 0 |
02/11/2010 |
7.08
|
1,300 | 7.37 | 7.37 | 7.08 | 0 | 0 | 0 |
01/11/2010 |
7.37
|
6,300 | 7.65 | 7.65 | 7.37 | 0 | 0 | 0 |
29/10/2010 |
7.65
|
5,000 | 7.56 | 7.93 | 7.65 | 0 | 0 | 0 |
28/10/2010 |
7.56
|
1,200 | 7.74 | 7.74 | 7.46 | 0 | 0 | 0 |
27/10/2010 |
7.74
|
0 | 7.56 | 7.74 | 7.74 | 0 | 0 | 0 |
26/10/2010 |
7.56
|
7,000 | 7.74 | 7.93 | 7.27 | 0 | 0 | 0 |
25/10/2010 |
7.74
|
1,200 | 7.93 | 7.93 | 7.74 | 0 | 0 | 0 |
22/10/2010 |
7.93
|
100 | 7.65 | 7.93 | 7.93 | 0 | 0 | 0 |
21/10/2010 |
7.65
|
1,700 | 7.65 | 7.84 | 7.56 | 0 | 0 | 0 |
20/10/2010 |
7.65
|
3,800 | 7.65 | 8.12 | 7.37 | 0 | 0 | 0 |
19/10/2010 |
7.65
|
1,800 | 8.03 | 8.12 | 7.56 | 0 | 1,200 | -0.0 |
18/10/2010 |
8.03
|
5,600 | 7.74 | 8.22 | 7.74 | 0 | 1,000 | -0.0 |
15/10/2010 |
7.74
|
1,500 | 8.12 | 8.12 | 7.74 | 0 | 0 | 0 |
14/10/2010 |
8.12
|
2,800 | 8.41 | 8.41 | 8.12 | 0 | 0 | 0 |
13/10/2010 |
8.41
|
28,800 | 7.93 | 8.41 | 7.46 | 0 | 0 | 0 |
12/10/2010 |
7.93
|
0 | 7.84 | 7.93 | 7.93 | 0 | 0 | 0 |
11/10/2010 |
7.84
|
200 | 8.03 | 8.03 | 7.84 | 0 | 0 | 0 |
08/10/2010 |
8.03
|
8,700 | 8.22 | 8.22 | 7.46 | 0 | 0 | 0 |
07/10/2010 |
8.22
|
10,400 | 8.03 | 8.41 | 7.56 | 0 | 0 | 0 |
06/10/2010 |
8.03
|
1,200 | 8.12 | 8.41 | 8.03 | 0 | 500 | -0.0 |