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) |
1.30 | 10.83% | 9,000 | 0 | 0 |
11.60
14
13.30
|
2 tháng
(2024-07-22) |
-0.20 | -1.48% | 37,500 | 0 | 0 |
11.40
14
13.30
|
3 tháng
(2024-06-21) |
-1.50 | -10.14% | 74,000 | 0 | 0 |
11.40
14.80
13.30
|
6 tháng
(2024-03-25) |
-1 | -6.99% | 764,230 | 0 | 0 |
11.40
15
13.30
|
12 tháng
(2023-09-25) |
4.10 | 44.57% | 1,903,124 | -3,292 | -0.0 |
8.10
15
13.30
|
24 tháng
(2022-09-30) |
5.60 | 72.73% | 3,486,624 | -3,292 | -0.0 |
4.40
15
13.30
|
36 tháng
(2021-10-05) |
1.54 | 13.11% | 10,291,730 | -1,292 | 0.0 |
4.40
17.96
13.30
|
60 tháng
(2019-10-16) |
9.24 | 227.37% | 20,933,453 | -142,687 | -0.8 |
3.64
17.96
13.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/12/2010 |
7.07
|
270,800 | 7.47 | 7.60 | 7.07 | 0 | 0 | 0 |
17/12/2010 |
7.47
|
582,300 | 7.07 | 7.53 | 6.93 | 0 | 0 | 0 |
16/12/2010 |
7.07
|
524,100 | 7.47 | 7.47 | 7.07 | 0 | 0 | 0 |
15/12/2010 |
7.47
|
568,100 | 7.47 | 7.93 | 7.27 | 0 | 0 | 0 |
14/12/2010 |
7.47
|
847,000 | 7.60 | 8.07 | 7.13 | 0 | 0 | 0 |
13/12/2010 |
7.60
|
189,900 | 7.20 | 7.60 | 7.47 | 0 | 0 | 0 |
10/12/2010 |
7.20
|
539,000 | 6.87 | 7.20 | 6.87 | 0 | 0 | 0 |
09/12/2010 |
6.87
|
494,400 | 6.67 | 7.20 | 6.33 | 0 | 0 | 0 |
08/12/2010 |
6.67
|
414,700 | 6.87 | 7.27 | 6.67 | 0 | 0 | 0 |
07/12/2010 |
6.87
|
590,900 | 7.20 | 7.53 | 6.87 | 0 | 0 | 0 |
06/12/2010 |
7.20
|
859,900 | 6.87 | 7.33 | 7.20 | 0 | 0 | 0 |
03/12/2010 |
6.87
|
185,100 | 6.60 | 6.87 | 6.87 | 0 | 0 | 0 |
02/12/2010 |
6.60
|
446,600 | 6.00 | 6.60 | 6.13 | 0 | 0 | 0 |
01/12/2010 |
6.00
|
376,300 | 6.00 | 6.40 | 5.93 | 0 | 0 | 0 |
30/11/2010 |
6.00
|
394,100 | 5.80 | 6.00 | 5.80 | 0 | 0 | 0 |
29/11/2010 |
5.80
|
278,900 | 5.47 | 5.80 | 5.27 | 0 | 0 | 0 |
26/11/2010 |
5.47
|
91,700 | 5.40 | 5.60 | 5.33 | 0 | 0 | 0 |
25/11/2010 |
5.40
|
174,100 | 5.13 | 5.47 | 5.13 | 0 | 0 | 0 |
24/11/2010 |
5.13
|
44,800 | 5.20 | 5.27 | 5.00 | 0 | 0 | 0 |
23/11/2010 |
5.20
|
37,600 | 5.13 | 5.20 | 5.07 | 0 | 0 | 0 |
22/11/2010 |
5.13
|
26,800 | 5.20 | 5.20 | 5.00 | 0 | 0 | 0 |
19/11/2010 |
5.20
|
33,500 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
18/11/2010 |
5.40
|
141,200 | 5.13 | 5.47 | 5.20 | 0 | 0 | 0 |
17/11/2010 |
5.13
|
26,100 | 5.13 | 5.27 | 4.93 | 0 | 0 | 0 |
16/11/2010 |
5.13
|
80,600 | 5.20 | 5.27 | 5.13 | 0 | 0 | 0 |
15/11/2010 |
5.20
|
81,600 | 5.33 | 5.33 | 5.07 | 0 | 0 | 0 |
12/11/2010 |
5.33
|
200,700 | 5.60 | 5.60 | 5.27 | 0 | 0 | 0 |
11/11/2010 |
5.60
|
28,000 | 5.67 | 5.80 | 5.47 | 0 | 0 | 0 |
10/11/2010 |
5.67
|
38,800 | 5.67 | 5.73 | 5.60 | 0 | 0 | 0 |
09/11/2010 |
5.67
|
50,500 | 5.93 | 5.93 | 5.60 | 0 | 0 | 0 |
08/11/2010 |
5.93
|
53,600 | 6.00 | 6.13 | 5.87 | 0 | 0 | 0 |
05/11/2010 |
6.00
|
170,700 | 5.73 | 6.00 | 5.80 | 0 | 0 | 0 |
04/11/2010 |
5.73
|
62,200 | 5.67 | 5.73 | 5.60 | 0 | 0 | 0 |
03/11/2010 |
5.67
|
84,900 | 5.73 | 5.73 | 5.47 | 0 | 0 | 0 |
02/11/2010 |
5.73
|
40,200 | 5.93 | 5.93 | 5.67 | 0 | 0 | 0 |
01/11/2010 |
5.93
|
53,400 | 5.93 | 6.00 | 5.87 | 0 | 0 | 0 |
29/10/2010 |
5.93
|
51,000 | 6.00 | 6.07 | 5.87 | 0 | 0 | 0 |
28/10/2010 |
6.00
|
20,700 | 6.00 | 6.00 | 5.87 | 0 | 0 | 0 |
27/10/2010 |
6.00
|
56,000 | 6.20 | 6.53 | 5.93 | 0 | 0 | 0 |
26/10/2010 |
6.20
|
136,800 | 5.80 | 6.20 | 5.93 | 0 | 0 | 0 |
25/10/2010 |
5.80
|
101,600 | 5.80 | 5.93 | 5.73 | 0 | 0 | 0 |
22/10/2010 |
5.80
|
52,000 | 6.00 | 6.00 | 5.67 | 0 | 0 | 0 |
21/10/2010 |
6.00
|
68,100 | 6.00 | 6.33 | 5.87 | 0 | 0 | 0 |
20/10/2010 |
6.00
|
180,900 | 6.33 | 6.33 | 6.00 | 0 | 0 | 0 |
19/10/2010 |
6.33
|
47,600 | 6.47 | 6.73 | 6.27 | 0 | 0 | 0 |
18/10/2010 |
6.47
|
63,400 | 6.60 | 6.67 | 6.40 | 0 | 0 | 0 |
15/10/2010 |
6.60
|
49,400 | 6.60 | 6.67 | 6.53 | 0 | 0 | 0 |
14/10/2010 |
6.60
|
78,400 | 6.67 | 6.80 | 6.20 | 0 | 0 | 0 |
13/10/2010 |
6.67
|
32,300 | 6.60 | 6.73 | 6.53 | 0 | 0 | 0 |
12/10/2010 |
6.60
|
55,100 | 6.73 | 6.73 | 6.60 | 0 | 0 | 0 |
11/10/2010 |
6.73
|
45,500 | 6.73 | 6.73 | 6.67 | 0 | 0 | 0 |
08/10/2010 |
6.73
|
77,100 | 6.73 | 6.80 | 6.67 | 0 | 0 | 0 |
07/10/2010 |
6.73
|
18,200 | 7.00 | 7.00 | 6.67 | 0 | 0 | 0 |
06/10/2010 |
7.00
|
101,400 | 6.87 | 7.00 | 6.67 | 0 | 0 | 0 |
05/10/2010 |
6.87
|
74,500 | 6.67 | 6.93 | 6.60 | 0 | 0 | 0 |
04/10/2010 |
6.67
|
161,900 | 6.87 | 6.87 | 6.53 | 0 | 0 | 0 |
01/10/2010 |
6.87
|
71,100 | 7.13 | 7.33 | 6.87 | 0 | 0 | 0 |
30/09/2010 |
7.13
|
54,600 | 7.20 | 7.20 | 7.00 | 0 | 0 | 0 |
29/09/2010 |
7.20
|
76,100 | 7.33 | 7.47 | 7.20 | 0 | 0 | 0 |
28/09/2010 |
7.33
|
49,500 | 7.40 | 7.53 | 7.33 | 0 | 0 | 0 |
27/09/2010 |
7.40
|
53,000 | 7.40 | 7.53 | 7.33 | 0 | 0 | 0 |
24/09/2010 |
7.40
|
65,000 | 7.40 | 7.47 | 7.27 | 0 | 0 | 0 |
23/09/2010 |
7.40
|
113,500 | 7.67 | 7.67 | 7.20 | 0 | 0 | 0 |
22/09/2010 |
7.67
|
83,100 | 7.53 | 7.67 | 7.40 | 0 | 0 | 0 |
21/09/2010 |
7.53
|
76,500 | 7.73 | 7.73 | 7.53 | 0 | 0 | 0 |
20/09/2010 |
7.73
|
160,000 | 7.73 | 8.07 | 7.67 | 0 | 0 | 0 |
17/09/2010 |
7.73
|
162,200 | 7.33 | 7.93 | 7.40 | 0 | 0 | 0 |
16/09/2010 |
7.33
|
113,600 | 7.40 | 7.67 | 7.33 | 0 | 0 | 0 |
15/09/2010 |
7.40
|
67,800 | 7.33 | 7.47 | 7.27 | 0 | 0 | 0 |
14/09/2010 |
7.33
|
139,700 | 7.33 | 7.73 | 7.33 | 0 | 0 | 0 |
13/09/2010 |
7.33
|
102,000 | 7.40 | 7.67 | 7.20 | 0 | 0 | 0 |
10/09/2010 |
7.40
|
226,300 | 8.00 | 8.07 | 7.40 | 0 | 0 | 0 |
09/09/2010 |
8.00
|
194,900 | 7.60 | 8.13 | 7.67 | 0 | 0 | 0 |
08/09/2010 |
7.60
|
207,100 | 8.00 | 8.00 | 7.53 | 0 | 0 | 0 |
07/09/2010 |
8.00
|
181,700 | 8.27 | 8.53 | 7.87 | 0 | 0 | 0 |
06/09/2010 |
8.27
|
318,000 | 7.87 | 8.27 | 8.07 | 0 | 0 | 0 |
01/09/2010 |
7.87
|
218,700 | 7.67 | 8.00 | 7.47 | 0 | 0 | 0 |
31/08/2010 |
7.67
|
475,100 | 7.20 | 7.67 | 7.20 | 0 | 0 | 0 |
30/08/2010 |
7.20
|
54,800 | 6.67 | 7.20 | 7.00 | 0 | 0 | 0 |
27/08/2010 |
6.67
|
119,700 | 6.87 | 6.93 | 6.67 | 0 | 0 | 0 |
26/08/2010 |
6.87
|
111,800 | 6.73 | 7.07 | 6.67 | 0 | 0 | 0 |
25/08/2010 |
6.73
|
246,500 | 7.20 | 7.20 | 6.73 | 0 | 0 | 0 |
24/08/2010 |
7.20
|
88,700 | 7.47 | 7.47 | 7.07 | 0 | 0 | 0 |
23/08/2010 |
7.47
|
63,700 | 7.53 | 7.60 | 7.33 | 0 | 0 | 0 |
20/08/2010 |
7.53
|
164,000 | 7.53 | 7.67 | 7.20 | 0 | 0 | 0 |
19/08/2010 |
7.53
|
105,100 | 7.40 | 7.53 | 7.33 | 0 | 0 | 0 |
18/08/2010 |
7.40
|
202,300 | 9.47 | 9.47 | 6.80 | 0 | 0 | 0 |
17/08/2010 |
9.47
|
175,400 | 9.73 | 9.80 | 9.33 | 0 | 0 | 0 |
16/08/2010 |
9.73
|
210,600 | 9.27 | 9.73 | 9.33 | 0 | 0 | 0 |
13/08/2010 |
9.27
|
245,400 | 9.00 | 9.33 | 8.93 | 0 | 0 | 0 |
12/08/2010 |
9.00
|
181,700 | 9.40 | 9.67 | 8.93 | 0 | 0 | 0 |
11/08/2010 |
9.40
|
410,800 | 8.87 | 9.40 | 8.80 | 0 | 0 | 0 |
10/08/2010 |
8.87
|
145,600 | 9.00 | 9.13 | 8.60 | 0 | 0 | 0 |
09/08/2010 |
9.00
|
182,300 | 9.53 | 9.53 | 8.93 | 0 | 0 | 0 |
06/08/2010 |
9.53
|
47,200 | 9.73 | 9.73 | 9.53 | 0 | 0 | 0 |
05/08/2010 |
9.73
|
51,500 | 9.73 | 10.00 | 9.67 | 0 | 0 | 0 |
04/08/2010 |
9.73
|
63,500 | 10.00 | 10.00 | 9.73 | 0 | 0 | 0 |
03/08/2010 |
10.00
|
59,500 | 10.00 | 10.07 | 9.93 | 0 | 0 | 0 |
02/08/2010 |
10.00
|
66,400 | 10.20 | 10.20 | 9.87 | 0 | 0 | 0 |
30/07/2010 |
10.20
|
53,400 | 10.13 | 10.20 | 10.00 | 0 | 0 | 0 |