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) |
12/05/2010 |
11.24
|
50,470 | 11.41 | 11.41 | 11.24 | 0 | 0 | 0 |
11/05/2010 |
11.76
|
158,820 | 11.76 | 11.76 | 11.50 | 0 | 9,000 | 0 |
10/05/2010 |
11.24
|
117,380 | 10.30 | 11.24 | 10.21 | 1,000 | 13,500 | -0.2 |
07/05/2010 |
10.73
|
100,330 | 10.47 | 10.90 | 9.95 | 0 | 0 | 0 |
06/05/2010 |
10.47
|
46,660 | 10.47 | 10.47 | 10.38 | 0 | 100 | -0.0 |
05/05/2010 |
10.04
|
64,810 | 10.04 | 10.04 | 10.04 | 0 | 1,200 | -0.0 |
04/05/2010 |
9.61
|
56,150 | 9.10 | 9.61 | 9.10 | 1,300 | 0 | 0.0 |
29/04/2010 |
9.18
|
41,340 | 9.01 | 9.27 | 9.01 | 0 | 0 | 0 |
28/04/2010 |
9.44
|
32,780 | 9.70 | 9.78 | 9.44 | 0 | 0 | 0 |
27/04/2010 |
9.87
|
60,810 | 9.70 | 10.04 | 9.70 | 0 | 0 | 0 |
26/04/2010 |
10.04
|
125,210 | 10.04 | 10.04 | 9.61 | 430 | 0 | 0.0 |
22/04/2010 |
9.95
|
208,550 | 9.95 | 9.95 | 9.52 | 0 | 400 | -0.0 |
21/04/2010 |
9.52
|
44,160 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
20/04/2010 |
9.10
|
26,970 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
19/04/2010 |
8.67
|
136,240 | 8.32 | 8.67 | 8.32 | 1,000 | 0 | 0.0 |
16/04/2010 |
8.32
|
87,210 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
15/04/2010 |
7.98
|
81,980 | 7.72 | 7.98 | 7.46 | 0 | 0 | 0 |
14/04/2010 |
7.64
|
6,830 | 7.46 | 7.64 | 7.46 | 2,000 | 0 | 0.0 |
13/04/2010 |
7.64
|
13,750 | 7.29 | 7.64 | 7.29 | 0 | 0 | 0 |
12/04/2010 |
7.46
|
7,140 | 7.46 | 7.64 | 7.46 | 0 | 0 | 0 |
09/04/2010 |
7.72
|
10,380 | 7.72 | 7.72 | 7.64 | 0 | 0 | 0 |
08/04/2010 |
7.46
|
6,800 | 7.46 | 7.64 | 7.38 | 0 | 1,500 | -0.0 |
07/04/2010 |
7.55
|
5,290 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
06/04/2010 |
7.55
|
15,260 | 7.46 | 7.64 | 7.46 | 0 | 0 | 0 |
05/04/2010 |
7.64
|
3,190 | 7.46 | 7.64 | 7.46 | 0 | 1,500 | -0.0 |
02/04/2010 |
7.46
|
11,510 | 7.55 | 7.72 | 7.46 | 0 | 0 | 0 |
01/04/2010 |
7.81
|
3,160 | 7.46 | 7.89 | 7.46 | 0 | 0 | 0 |
31/03/2010 |
7.64
|
18,460 | 8.07 | 8.07 | 7.46 | 0 | 0 | 0 |
30/03/2010 |
7.81
|
13,740 | 7.55 | 7.81 | 7.29 | 0 | 7,000 | -0.1 |
29/03/2010 |
7.55
|
21,430 | 7.64 | 7.64 | 7.55 | 0 | 0 | 0 |
26/03/2010 |
7.89
|
5,010 | 8.24 | 8.24 | 7.89 | 0 | 0 | 0 |
25/03/2010 |
8.24
|
8,260 | 8.07 | 8.24 | 8.07 | 0 | 0 | 0 |
24/03/2010 |
8.41
|
14,380 | 8.58 | 8.58 | 8.41 | 0 | 210 | -0.0 |
23/03/2010 |
8.49
|
88,710 | 8.84 | 8.84 | 8.49 | 0 | 1,000 | -0.0 |
22/03/2010 |
8.49
|
31,710 | 8.49 | 8.49 | 8.49 | 3,000 | 0 | 0.0 |
19/03/2010 |
8.15
|
48,440 | 7.55 | 8.15 | 7.55 | 0 | 0 | 0 |
18/03/2010 |
7.81
|
40,560 | 7.64 | 7.81 | 7.46 | 0 | 0 | 0 |
17/03/2010 |
7.46
|
5,990 | 7.55 | 7.55 | 7.21 | 0 | 0 | 0 |
16/03/2010 |
7.55
|
22,180 | 7.55 | 7.64 | 7.38 | 0 | 0 | 0 |
15/03/2010 |
7.55
|
25,200 | 7.46 | 7.55 | 7.29 | 1,000 | 20,000 | -0.2 |
12/03/2010 |
7.46
|
5,080 | 7.55 | 7.55 | 7.38 | 100 | 0 | 0.0 |
11/03/2010 |
7.46
|
8,610 | 7.46 | 7.72 | 7.46 | 0 | 1,000 | -0.0 |
10/03/2010 |
7.72
|
550 | 7.81 | 7.81 | 7.64 | 0 | 0 | 0 |
09/03/2010 |
7.72
|
5,260 | 7.89 | 7.89 | 7.72 | 0 | 0 | 0 |
08/03/2010 |
7.72
|
29,600 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
05/03/2010 |
7.38
|
7,130 | 7.29 | 7.38 | 7.21 | 100 | 0 | 0.0 |
04/03/2010 |
7.38
|
2,360 | 7.29 | 7.38 | 7.29 | 100 | 0 | 0.0 |
03/03/2010 |
7.46
|
2,190 | 7.55 | 7.55 | 7.29 | 0 | 0 | 0 |
02/03/2010 |
7.46
|
4,120 | 7.46 | 7.46 | 7.38 | 0 | 0 | 0 |
01/03/2010 |
7.55
|
4,300 | 7.55 | 7.55 | 7.29 | 0 | 0 | 0 |
26/02/2010 |
7.21
|
9,740 | 7.55 | 7.55 | 7.21 | 0 | 0 | 0 |
25/02/2010 |
7.55
|
680 | 7.64 | 7.64 | 7.55 | 0 | 0 | 0 |
24/02/2010 |
7.55
|
6,820 | 7.55 | 7.55 | 7.21 | 0 | 0 | 0 |
23/02/2010 |
7.55
|
850 | 7.64 | 7.64 | 7.21 | 0 | 0 | 0 |
22/02/2010 |
7.38
|
2,180 | 7.89 | 7.89 | 7.38 | 0 | 0 | 0 |
12/02/2010 |
7.72
|
10,470 | 7.55 | 7.81 | 7.46 | 200 | 0 | 0.0 |
11/02/2010 |
7.46
|
2,260 | 7.38 | 7.46 | 7.38 | 0 | 0 | 0 |
10/02/2010 |
7.29
|
1,270 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
09/02/2010 |
7.12
|
7,700 | 7.04 | 7.29 | 7.04 | 0 | 1,570 | -0.0 |
08/02/2010 |
7.29
|
1,740 | 7.12 | 7.29 | 7.12 | 930 | 0 | 0.0 |
05/02/2010 |
7.29
|
3,180 | 7.64 | 7.64 | 7.29 | 0 | 0 | 0 |
04/02/2010 |
7.55
|
1,490 | 7.38 | 7.64 | 7.38 | 0 | 200 | -0.0 |
03/02/2010 |
7.64
|
4,160 | 7.64 | 7.64 | 7.55 | 0 | 0 | 0 |
02/02/2010 |
7.72
|
2,780 | 7.81 | 7.81 | 7.46 | 0 | 0 | 0 |
01/02/2010 |
7.72
|
650 | 7.55 | 7.72 | 7.55 | 150 | 0 | 0.0 |
29/01/2010 |
7.55
|
8,390 | 7.55 | 7.72 | 7.55 | 1,390 | 0 | 0.0 |
28/01/2010 |
7.38
|
5,000 | 7.55 | 7.64 | 7.38 | 1,600 | 0 | 0.0 |
27/01/2010 |
7.72
|
11,290 | 7.55 | 7.72 | 7.55 | 0 | 0 | 0 |
26/01/2010 |
7.81
|
7,920 | 7.64 | 7.89 | 7.64 | 0 | 0 | 0 |
25/01/2010 |
7.64
|
1,770 | 7.72 | 7.72 | 7.38 | 0 | 0 | 0 |
22/01/2010 |
7.38
|
3,210 | 7.46 | 7.55 | 7.38 | 200 | 0 | 0.0 |
21/01/2010 |
7.72
|
3,410 | 7.64 | 7.72 | 7.46 | 0 | 0 | 0 |
20/01/2010 |
7.72
|
2,780 | 8.07 | 8.07 | 7.64 | 0 | 0 | 0 |
19/01/2010 |
7.89
|
870 | 8.07 | 8.07 | 7.89 | 160 | 0 | 0.0 |
18/01/2010 |
7.81
|
14,550 | 7.81 | 8.15 | 7.81 | 0 | 14,230 | -0.1 |
15/01/2010 |
8.15
|
6,550 | 7.98 | 8.15 | 7.72 | 0 | 0 | 0 |
14/01/2010 |
8.07
|
440 | 8.15 | 8.15 | 7.98 | 0 | 0 | 0 |
13/01/2010 |
8.07
|
4,730 | 8.15 | 8.15 | 7.81 | 0 | 50 | -0.0 |
12/01/2010 |
7.81
|
7,520 | 8.32 | 8.32 | 7.81 | 0 | 0 | 0 |
11/01/2010 |
8.15
|
2,170 | 8.49 | 8.49 | 8.15 | 0 | 0 | 0 |
08/01/2010 |
8.49
|
3,820 | 8.58 | 8.67 | 8.49 | 510 | 0 | 0.0 |
07/01/2010 |
8.58
|
16,580 | 8.32 | 8.58 | 8.32 | 0 | 0 | 0 |
06/01/2010 |
8.49
|
7,750 | 8.24 | 8.58 | 8.24 | 300 | 0 | 0.0 |
05/01/2010 |
8.58
|
16,380 | 8.75 | 8.75 | 8.49 | 400 | 0 | 0.0 |
04/01/2010 |
8.41
|
12,900 | 8.07 | 8.41 | 8.07 | 0 | 0 | 0 |
31/12/2009 |
8.07
|
5,310 | 7.81 | 8.15 | 7.81 | 0 | 0 | 0 |
30/12/2009 |
7.98
|
5,820 | 7.89 | 7.98 | 7.89 | 0 | 0 | 0 |
29/12/2009 |
7.64
|
5,970 | 7.64 | 7.72 | 7.55 | 0 | 0 | 0 |
28/12/2009 |
7.81
|
6,180 | 8.07 | 8.07 | 7.72 | 1,060 | 0 | 0 |
25/12/2009 |
7.89
|
13,700 | 7.72 | 7.89 | 7.72 | 0 | 0 | 0 |
24/12/2009 |
7.55
|
5,700 | 7.72 | 7.72 | 7.29 | 0 | 0 | 0 |
23/12/2009 |
7.64
|
11,560 | 7.72 | 7.89 | 7.64 | 0 | 0 | 0 |
22/12/2009 |
7.98
|
1,030 | 8.15 | 8.15 | 7.98 | 0 | 0 | 0 |
21/12/2009 |
7.98
|
6,370 | 7.98 | 7.98 | 7.72 | 0 | 0 | 0 |
18/12/2009 |
7.72
|
4,030 | 7.21 | 7.72 | 7.21 | 0 | 50 | 0 |
17/12/2009 |
7.46
|
7,700 | 7.64 | 7.72 | 7.46 | 0 | 0 | 0 |
16/12/2009 |
7.81
|
1,920 | 8.15 | 8.15 | 7.81 | 0 | 0 | 0 |
15/12/2009 |
8.15
|
5,010 | 8.49 | 8.49 | 8.15 | 0 | 0 | 0 |
14/12/2009 |
8.49
|
910 | 8.49 | 8.49 | 8.49 | 200 | 0 | 0 |
11/12/2009 |
8.49
|
11,580 | 8.15 | 8.58 | 8.15 | 1,010 | 0 | 0 |