Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.10 | -3.90% | 66,900 | -26,850 | -0.7 |
27.10
29.90
27.10
|
2 tháng
(2024-07-22) |
-2.54 | -8.57% | 338,300 | -67,650 | -2.0 |
27.10
31.59
27.10
|
3 tháng
(2024-06-21) |
-2.63 | -8.86% | 627,600 | -142,650 | -4.4 |
27.10
31.69
27.10
|
6 tháng
(2024-03-25) |
-3.10 | -10.26% | 1,002,086 | -239,350 | -7.5 |
27.10
34.29
27.10
|
12 tháng
(2023-09-25) |
4.06 | 17.60% | 1,776,527 | -518,230 | -15.8 |
22.30
35.31
27.10
|
24 tháng
(2022-09-30) |
7.62 | 39.11% | 2,145,145 | -625,860 | -18.1 |
13.51
35.31
27.10
|
36 tháng
(2021-10-05) |
5.65 | 26.33% | 2,732,779 | -911,769 | -24.9 |
13.51
35.31
27.10
|
60 tháng
(2019-10-16) |
7.97 | 41.63% | 3,694,750 | -1,222,673 | -30.7 |
12.01
35.31
27.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/10/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
04/10/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
01/10/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
30/09/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
29/09/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
28/09/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
27/09/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
24/09/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
23/09/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
22/09/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
21/09/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
20/09/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
17/09/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
16/09/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
15/09/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
14/09/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
13/09/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
10/09/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
09/09/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
08/09/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
06/09/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
01/09/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
31/08/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
30/08/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
27/08/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
26/08/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
25/08/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
24/08/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
23/08/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
20/08/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
19/08/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
18/08/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
17/08/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
16/08/2010 |
8.07
|
86,020 | 8.15 | 8.49 | 8.07 | 14,280 | 0 | 0.1 |
13/08/2010 |
8.41
|
52,330 | 8.41 | 8.41 | 8.41 | 23,000 | 6,000 | 0.2 |
12/08/2010 |
8.84
|
3,820 | 9.27 | 9.27 | 8.84 | 0 | 0 | 0 |
11/08/2010 |
9.27
|
4,610 | 8.84 | 9.27 | 8.67 | 0 | 0 | 0 |
10/08/2010 |
8.84
|
5,570 | 8.92 | 8.92 | 8.84 | 0 | 2,000 | -0.0 |
09/08/2010 |
9.27
|
5,970 | 9.35 | 9.35 | 9.27 | 0 | 0 | 0 |
06/08/2010 |
9.70
|
8,670 | 9.95 | 9.95 | 9.35 | 0 | 0 | 0 |
05/08/2010 |
9.70
|
110 | 9.87 | 9.87 | 9.70 | 0 | 0 | 0 |
04/08/2010 |
9.78
|
1,550 | 9.70 | 9.78 | 9.70 | 0 | 0 | 0 |
03/08/2010 |
9.70
|
10,540 | 9.78 | 9.87 | 9.52 | 200 | 0 | 0.0 |
02/08/2010 |
9.44
|
5,450 | 9.70 | 9.70 | 9.35 | 0 | 0 | 0 |
30/07/2010 |
9.70
|
2,070 | 9.87 | 9.87 | 9.70 | 150 | 0 | 0.0 |
29/07/2010 |
9.70
|
5,590 | 9.87 | 9.87 | 9.70 | 0 | 0 | 0 |
28/07/2010 |
9.87
|
25,840 | 9.95 | 9.95 | 9.78 | 0 | 0 | 0 |
27/07/2010 |
10.21
|
7,240 | 10.21 | 10.21 | 9.70 | 0 | 0 | 0 |
26/07/2010 |
9.95
|
13,000 | 10.21 | 10.30 | 9.95 | 0 | 0 | 0 |
23/07/2010 |
10.21
|
3,290 | 10.04 | 10.30 | 9.87 | 0 | 0 | 0 |
22/07/2010 |
10.04
|
22,010 | 10.21 | 10.30 | 10.04 | 0 | 100 | -0.0 |
21/07/2010 |
10.38
|
65,310 | 10.47 | 10.47 | 10.21 | 0 | 0 | 0 |
20/07/2010 |
10.04
|
4,610 | 10.21 | 10.21 | 10.04 | 0 | 0 | 0 |
19/07/2010 |
9.95
|
1,910 | 10.21 | 10.21 | 9.95 | 0 | 0 | 0 |
16/07/2010 |
10.12
|
17,370 | 10.21 | 10.30 | 10.12 | 0 | 0 | 0 |
15/07/2010 |
10.12
|
7,830 | 9.87 | 10.21 | 9.87 | 0 | 0 | 0 |
14/07/2010 |
9.87
|
31,360 | 10.21 | 10.21 | 9.87 | 0 | 0 | 0 |
13/07/2010 |
10.30
|
38,430 | 10.30 | 10.30 | 10.21 | 0 | 0 | 0 |
12/07/2010 |
9.95
|
7,050 | 9.87 | 9.95 | 9.70 | 0 | 0 | 0 |
09/07/2010 |
9.78
|
2,640 | 10.30 | 10.30 | 9.78 | 0 | 0 | 0 |
08/07/2010 |
10.04
|
5,600 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
07/07/2010 |
9.61
|
15,860 | 9.95 | 10.21 | 9.61 | 0 | 0 | 0 |
06/07/2010 |
9.95
|
11,020 | 10.12 | 10.21 | 9.78 | 0 | 0 | 0 |
05/07/2010 |
10.21
|
1,990 | 10.47 | 10.47 | 10.21 | 0 | 0 | 0 |
02/07/2010 |
10.30
|
16,660 | 10.04 | 10.38 | 10.04 | 0 | 0 | 0 |
01/07/2010 |
10.12
|
4,510 | 10.38 | 10.38 | 10.12 | 0 | 0 | 0 |
30/06/2010 |
10.30
|
18,470 | 9.95 | 10.30 | 9.95 | 0 | 0 | 0 |
29/06/2010 |
10.47
|
16,220 | 10.30 | 10.55 | 10.30 | 0 | 1,000 | -0.0 |
28/06/2010 |
10.30
|
34,320 | 10.04 | 10.47 | 10.04 | 0 | 0 | 0 |
25/06/2010 |
10.12
|
73,050 | 10.64 | 10.64 | 10.12 | 0 | 0 | 0 |
24/06/2010 |
10.47
|
34,330 | 10.73 | 10.73 | 10.47 | 0 | 0 | 0 |
23/06/2010 |
10.55
|
6,820 | 10.81 | 10.81 | 10.47 | 100 | 0 | 0.0 |
22/06/2010 |
10.73
|
13,500 | 11.07 | 11.07 | 10.73 | 0 | 0 | 0 |
21/06/2010 |
11.07
|
116,780 | 10.73 | 11.07 | 10.64 | 0 | 0 | 0 |
18/06/2010 |
10.55
|
38,590 | 10.55 | 10.64 | 10.47 | 0 | 0 | 0 |
17/06/2010 |
10.55
|
42,230 | 10.55 | 10.55 | 10.30 | 0 | 0 | 0 |
16/06/2010 |
10.55
|
28,720 | 10.55 | 10.73 | 10.55 | 0 | 0 | 0 |
15/06/2010 |
10.55
|
53,290 | 10.73 | 10.73 | 10.30 | 0 | 0 | 0 |
14/06/2010 |
10.55
|
38,370 | 10.55 | 10.90 | 10.47 | 0 | 0 | 0 |
11/06/2010 |
10.55
|
20,390 | 10.81 | 10.81 | 10.38 | 0 | 0 | 0 |
10/06/2010 |
10.30
|
45,270 | 10.38 | 10.64 | 10.30 | 0 | 0 | 0 |
09/06/2010 |
10.55
|
113,390 | 10.98 | 11.07 | 10.55 | 0 | 0 | 0 |
08/06/2010 |
11.07
|
34,900 | 11.33 | 11.33 | 10.81 | 0 | 0 | 0 |
07/06/2010 |
11.15
|
55,210 | 10.81 | 11.50 | 10.81 | 6,000 | 0 | 0.1 |
04/06/2010 |
11.24
|
132,990 | 11.15 | 11.24 | 11.07 | 0 | 0 | 0 |
03/06/2010 |
10.73
|
64,770 | 10.73 | 10.81 | 10.55 | 0 | 0 | 0 |
02/06/2010 |
10.30
|
49,700 | 10.81 | 10.98 | 10.30 | 0 | 0 | 0 |
01/06/2010 |
10.81
|
100,780 | 10.47 | 10.81 | 9.87 | 0 | 0 | 0 |
31/05/2010 |
10.38
|
27,920 | 10.47 | 10.73 | 10.38 | 100 | 0 | 0.0 |
28/05/2010 |
10.90
|
50,130 | 10.55 | 10.98 | 10.55 | 0 | 0 | 0 |
27/05/2010 |
10.55
|
5,790 | 9.70 | 10.55 | 9.70 | 160 | 0 | 0.0 |
26/05/2010 |
10.12
|
23,040 | 9.35 | 10.12 | 9.35 | 0 | 0 | 0 |
25/05/2010 |
9.70
|
43,190 | 9.70 | 10.12 | 9.70 | 0 | 0 | 0 |
24/05/2010 |
10.12
|
31,370 | 10.47 | 10.47 | 10.12 | 0 | 0 | 0 |
21/05/2010 |
10.12
|
760 | 10.21 | 10.21 | 10.12 | 0 | 0 | 0 |
20/05/2010 |
10.64
|
58,370 | 10.04 | 10.64 | 10.04 | 0 | 0 | 0 |
19/05/2010 |
10.55
|
10,380 | 10.73 | 10.73 | 10.21 | 0 | 0 | 0 |
18/05/2010 |
10.73
|
58,410 | 10.30 | 10.73 | 10.21 | 0 | 2,000 | -0.0 |
17/05/2010 |
10.73
|
93,720 | 11.24 | 11.24 | 10.73 | 0 | 0 | 0 |
14/05/2010 |
11.24
|
142,370 | 10.38 | 11.24 | 10.38 | 0 | 1,000 | -0.0 |