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) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-09-30) |
-0.40 | -44.44% | 1,783,641 | 0 | 0 |
0.50
0.90
0.50
|
36 tháng
(2021-10-05) |
-1.30 | -72.22% | 14,067,765 | 15,400 | 0.0 |
0.50
2.90
0.50
|
60 tháng
(2019-10-16) |
0.10 | 25% | 14,326,263 | 10,600 | 0.0 |
0.30
2.90
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/12/2010 |
8.27
|
3,800 | 8.13 | 8.36 | 8.22 | 0 | 0 | 0 |
27/12/2010 |
8.13
|
3,000 | 7.89 | 8.13 | 7.99 | 0 | 0 | 0 |
24/12/2010 |
7.89
|
7,900 | 7.71 | 8.22 | 7.89 | 0 | 0 | 0 |
23/12/2010 |
7.71
|
700 | 7.89 | 7.89 | 7.66 | 0 | 0 | 0 |
22/12/2010 |
7.89
|
20,500 | 8.50 | 8.50 | 7.89 | 0 | 18,000 | -0.3 |
21/12/2010 |
8.50
|
19,800 | 8.65 | 8.65 | 8.13 | 0 | 13,300 | -0.2 |
20/12/2010 |
8.65
|
4,200 | 8.60 | 8.74 | 8.65 | 0 | 0 | 0 |
17/12/2010 |
8.60
|
7,500 | 8.50 | 9.12 | 8.55 | 0 | 0 | 0 |
16/12/2010 |
8.50
|
1,900 | 8.79 | 9.40 | 8.50 | 0 | 0 | 0 |
15/12/2010 |
8.79
|
11,600 | 8.88 | 9.26 | 8.79 | 0 | 0 | 0 |
14/12/2010 |
8.88
|
12,400 | 9.54 | 9.54 | 8.88 | 0 | 0 | 0 |
13/12/2010 |
9.54
|
100 | 9.16 | 9.54 | 9.54 | 0 | 0 | 0 |
10/12/2010 |
9.16
|
12,400 | 8.55 | 9.16 | 8.50 | 0 | 3,000 | -0.1 |
09/12/2010 |
8.55
|
6,900 | 8.74 | 8.83 | 8.27 | 0 | 2,000 | -0.0 |
08/12/2010 |
8.74
|
2,500 | 9.35 | 9.35 | 8.74 | 0 | 0 | 0 |
07/12/2010 |
9.35
|
4,900 | 9.59 | 9.59 | 9.35 | 0 | 0 | 0 |
06/12/2010 |
9.59
|
48,200 | 9.91 | 10.10 | 9.49 | 0 | 200 | -0.0 |
03/12/2010 |
9.91
|
7,300 | 9.16 | 9.91 | 9.87 | 0 | 0 | 0 |
02/12/2010 |
9.16
|
58,300 | 8.93 | 9.35 | 8.55 | 0 | 0 | 0 |
01/12/2010 |
8.93
|
16,400 | 9.44 | 9.44 | 8.88 | 0 | 0 | 0 |
30/11/2010 |
9.44
|
6,800 | 8.50 | 9.44 | 8.88 | 0 | 0 | 0 |
29/11/2010 |
8.50
|
800 | 8.83 | 9.16 | 8.50 | 0 | 0 | 0 |
26/11/2010 |
8.83
|
7,500 | 8.93 | 9.30 | 8.83 | 0 | 0 | 0 |
25/11/2010 |
8.93
|
16,400 | 8.83 | 8.93 | 8.69 | 0 | 0 | 0 |
24/11/2010 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
23/11/2010 |
8.83
|
100 | 8.36 | 8.83 | 8.83 | 0 | 0 | 0 |
22/11/2010 |
8.36
|
21,700 | 8.46 | 8.46 | 8.08 | 0 | 0 | 0 |
19/11/2010 |
8.46
|
9,000 | 8.46 | 8.83 | 8.32 | 0 | 0 | 0 |
18/11/2010 |
8.46
|
21,700 | 8.08 | 8.74 | 8.27 | 0 | 0 | 0 |
17/11/2010 |
8.08
|
12,500 | 8.03 | 8.60 | 8.08 | 0 | 0 | 0 |
16/11/2010 |
8.03
|
15,900 | 7.75 | 8.22 | 7.52 | 0 | 0 | 0 |
15/11/2010 |
7.75
|
7,300 | 8.03 | 8.03 | 7.52 | 0 | 0 | 0 |
12/11/2010 |
8.03
|
12,800 | 8.27 | 8.27 | 7.80 | 0 | 0 | 0 |
11/11/2010 |
8.27
|
25,700 | 9.26 | 9.26 | 8.27 | 0 | 0 | 0 |
10/11/2010 |
9.26
|
3,400 | 8.93 | 9.26 | 8.83 | 0 | 0 | 0 |
09/11/2010 |
8.93
|
10,800 | 9.21 | 9.40 | 8.93 | 0 | 0 | 0 |
08/11/2010 |
9.21
|
3,900 | 9.40 | 10.01 | 9.21 | 0 | 0 | 0 |
05/11/2010 |
9.40
|
9,100 | 9.02 | 9.49 | 9.40 | 0 | 0 | 0 |
04/11/2010 |
9.02
|
2,300 | 9.12 | 9.40 | 8.97 | 0 | 0 | 0 |
03/11/2010 |
9.12
|
10,800 | 9.12 | 9.30 | 8.93 | 0 | 0 | 0 |
02/11/2010 |
9.12
|
30,400 | 9.16 | 9.30 | 8.83 | 0 | 0 | 0 |
01/11/2010 |
9.16
|
34,100 | 8.93 | 9.30 | 9.12 | 0 | 0 | 0 |
29/10/2010 |
8.93
|
14,100 | 9.21 | 9.63 | 8.93 | 0 | 0 | 0 |
28/10/2010 |
9.21
|
19,900 | 9.35 | 9.40 | 9.21 | 0 | 0 | 0 |
27/10/2010 |
9.35
|
22,200 | 9.87 | 10.10 | 9.21 | 0 | 0 | 0 |
26/10/2010 |
9.87
|
4,100 | 9.77 | 10.34 | 9.68 | 0 | 0 | 0 |
25/10/2010 |
9.77
|
700 | 9.30 | 9.77 | 9.16 | 0 | 0 | 0 |
22/10/2010 |
9.30
|
23,700 | 9.30 | 9.73 | 9.30 | 0 | 0 | 0 |
21/10/2010 |
9.30
|
5,200 | 8.93 | 9.30 | 8.93 | 0 | 0 | 0 |
20/10/2010 |
8.93
|
10,500 | 9.30 | 9.40 | 8.93 | 0 | 0 | 0 |
19/10/2010 |
9.30
|
17,600 | 9.44 | 9.77 | 9.30 | 0 | 0 | 0 |
18/10/2010 |
9.44
|
11,000 | 10.05 | 10.05 | 9.44 | 0 | 0 | 0 |
15/10/2010 |
10.05
|
18,600 | 9.54 | 10.10 | 9.59 | 0 | 0 | 0 |
14/10/2010 |
9.54
|
11,100 | 9.73 | 9.91 | 9.54 | 0 | 0 | 0 |
13/10/2010 |
9.73
|
33,700 | 9.54 | 9.73 | 9.59 | 0 | 0 | 0 |
12/10/2010 |
9.54
|
3,600 | 9.63 | 9.63 | 9.54 | 0 | 0 | 0 |
11/10/2010 |
9.63
|
2,200 | 9.87 | 10.38 | 9.63 | 0 | 0 | 0 |
08/10/2010 |
9.87
|
36,900 | 9.87 | 10.34 | 9.68 | 0 | 0 | 0 |
07/10/2010 |
9.87
|
20,600 | 10.34 | 10.57 | 9.87 | 0 | 0 | 0 |
06/10/2010 |
10.34
|
21,900 | 9.68 | 10.34 | 9.87 | 0 | 0 | 0 |
05/10/2010 |
9.68
|
35,100 | 9.73 | 9.87 | 9.68 | 0 | 0 | 0 |
04/10/2010 |
9.73
|
69,000 | 10.29 | 10.99 | 9.63 | 0 | 0 | 0 |
01/10/2010 |
10.29
|
7,500 | 10.99 | 10.99 | 10.29 | 0 | 0 | 0 |
30/09/2010 |
10.99
|
40,100 | 11.04 | 11.51 | 10.67 | 0 | 0 | 0 |
29/09/2010 |
11.04
|
138,100 | 10.34 | 11.04 | 10.81 | 0 | 0 | 0 |
28/09/2010 |
10.34
|
7,400 | 9.73 | 10.34 | 10.29 | 0 | 0 | 0 |
27/09/2010 |
9.73
|
49,500 | 9.12 | 9.73 | 9.21 | 0 | 0 | 0 |
24/09/2010 |
9.12
|
3,800 | 9.21 | 9.30 | 9.07 | 0 | 0 | 0 |
23/09/2010 |
9.21
|
14,500 | 9.35 | 9.40 | 9.12 | 0 | 0 | 0 |
22/09/2010 |
9.35
|
36,400 | 9.16 | 9.59 | 9.21 | 0 | 0 | 0 |
21/09/2010 |
9.16
|
26,500 | 9.16 | 9.21 | 9.02 | 0 | 0 | 0 |
20/09/2010 |
9.16
|
52,600 | 9.12 | 9.54 | 9.02 | 0 | 0 | 0 |
17/09/2010 |
9.12
|
37,400 | 8.69 | 9.12 | 8.46 | 0 | 0 | 0 |
16/09/2010 |
8.69
|
3,700 | 8.74 | 8.74 | 8.69 | 0 | 0 | 0 |
15/09/2010 |
8.74
|
8,100 | 8.69 | 8.79 | 8.65 | 0 | 0 | 0 |
14/09/2010 |
8.69
|
9,300 | 8.46 | 8.93 | 8.46 | 0 | 0 | 0 |
13/09/2010 |
8.46
|
4,400 | 8.93 | 8.93 | 8.46 | 0 | 0 | 0 |
10/09/2010 |
8.93
|
20,200 | 9.26 | 9.87 | 8.88 | 0 | 0 | 0 |
09/09/2010 |
9.26
|
6,500 | 8.93 | 9.54 | 9.26 | 0 | 0 | 0 |
08/09/2010 |
8.93
|
15,800 | 9.30 | 9.30 | 8.88 | 0 | 0 | 0 |
07/09/2010 |
9.30
|
12,500 | 9.68 | 9.87 | 8.97 | 0 | 0 | 0 |
06/09/2010 |
9.68
|
72,700 | 9.16 | 9.68 | 9.30 | 0 | 0 | 0 |
01/09/2010 |
9.16
|
14,000 | 9.26 | 9.44 | 8.83 | 0 | 0 | 0 |
31/08/2010 |
9.26
|
17,600 | 8.74 | 9.35 | 8.79 | 0 | 0 | 0 |
30/08/2010 |
8.74
|
16,800 | 8.22 | 8.74 | 8.69 | 0 | 0 | 0 |
27/08/2010 |
8.22
|
45,200 | 8.13 | 8.41 | 7.89 | 0 | 0 | 0 |
26/08/2010 |
8.13
|
33,700 | 8.74 | 8.74 | 8.13 | 0 | 0 | 0 |
25/08/2010 |
8.74
|
4,200 | 9.40 | 9.40 | 8.74 | 0 | 0 | 0 |
24/08/2010 |
9.40
|
4,000 | 9.30 | 9.91 | 9.30 | 0 | 0 | 0 |
23/08/2010 |
9.30
|
8,600 | 10.57 | 10.57 | 9.30 | 0 | 0 | 0 |
20/08/2010 |
10.57
|
1,500 | 10.52 | 10.57 | 9.77 | 0 | 0 | 0 |
19/08/2010 |
10.52
|
2,300 | 10.48 | 10.52 | 10.43 | 0 | 0 | 0 |
18/08/2010 |
10.48
|
1,700 | 10.81 | 10.81 | 10.43 | 0 | 0 | 0 |
17/08/2010 |
10.81
|
700 | 11.23 | 11.23 | 10.81 | 0 | 0 | 0 |
16/08/2010 |
11.23
|
4,600 | 10.57 | 11.23 | 11.18 | 0 | 0 | 0 |
13/08/2010 |
10.57
|
3,500 | 10.57 | 10.57 | 10.38 | 0 | 0 | 0 |
12/08/2010 |
10.57
|
4,800 | 11.28 | 11.28 | 10.57 | 0 | 0 | 0 |
11/08/2010 |
11.28
|
1,100 | 11.84 | 11.84 | 11.28 | 0 | 0 | 0 |
10/08/2010 |
11.84
|
500 | 11.84 | 12.40 | 11.84 | 0 | 0 | 0 |
09/08/2010 |
11.84
|
100 | 11.04 | 11.84 | 11.84 | 0 | 0 | 0 |