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) |
-0.30 | -23.08% | 20,300 | 0 | 0 |
1
1.30
1
|
2 tháng
(2024-07-22) |
-0.30 | -23.08% | 45,500 | 0 | 0 |
1
1.40
1
|
3 tháng
(2024-06-21) |
-0.30 | -23.08% | 91,200 | 0 | 0 |
1
1.40
1
|
6 tháng
(2024-03-29) |
-0.20 | -16.67% | 483,800 | 0 | 0 |
1
1.60
1
|
12 tháng
(2023-09-29) |
-0.50 | -33.33% | 784,100 | -970 | -0.0 |
1
1.60
1
|
24 tháng
(2022-09-30) |
-0.80 | -44.44% | 1,558,621 | -41,970 | -0.0 |
0.90
1.80
1
|
36 tháng
(2021-10-05) |
-1.60 | -61.54% | 4,919,213 | -52,670 | -0.1 |
0.90
3.60
1
|
60 tháng
(2019-10-16) |
-0.30 | -23.08% | 12,735,201 | -55,445 | -0.1 |
0.70
5.40
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/12/2010 |
8.20
|
20,370 | 8.51 | 8.74 | 8.20 | 0 | 0 | 0 |
22/12/2010 |
8.51
|
71,160 | 8.89 | 8.89 | 8.51 | 12,400 | 0 | 0.1 |
21/12/2010 |
8.89
|
56,030 | 8.74 | 8.89 | 8.43 | 11,230 | 0 | 0.1 |
20/12/2010 |
8.74
|
16,700 | 8.97 | 8.97 | 8.66 | 0 | 0 | 0 |
17/12/2010 |
8.97
|
22,630 | 8.74 | 8.97 | 8.74 | 0 | 0 | 0 |
16/12/2010 |
8.74
|
38,620 | 9.12 | 9.12 | 8.74 | 0 | 0 | 0 |
15/12/2010 |
9.12
|
46,180 | 8.89 | 9.20 | 8.89 | 0 | 0 | 0 |
14/12/2010 |
8.89
|
103,650 | 9.12 | 9.35 | 8.74 | 0 | 0 | 0 |
13/12/2010 |
9.12
|
93,130 | 8.74 | 9.12 | 9.12 | 0 | 0 | 0 |
10/12/2010 |
8.74
|
21,930 | 8.82 | 9.05 | 8.51 | 0 | 0 | 0 |
09/12/2010 |
8.82
|
59,240 | 8.59 | 8.89 | 8.43 | 0 | 0 | 0 |
08/12/2010 |
8.59
|
44,630 | 8.97 | 8.97 | 8.59 | 0 | 0 | 0 |
07/12/2010 |
8.97
|
43,920 | 9.43 | 9.51 | 8.97 | 60 | 0 | 0.0 |
06/12/2010 |
9.43
|
120,980 | 9.12 | 9.51 | 8.82 | 700 | 0 | 0.0 |
03/12/2010 |
9.12
|
100,840 | 8.74 | 9.12 | 8.43 | 0 | 0 | 0 |
02/12/2010 |
8.74
|
71,690 | 8.43 | 8.82 | 8.13 | 0 | 0 | 0 |
01/12/2010 |
8.43
|
20,240 | 8.43 | 8.66 | 8.05 | 0 | 0 | 0 |
30/11/2010 |
8.43
|
82,530 | 8.13 | 8.51 | 8.05 | 0 | 0 | 0 |
29/11/2010 |
8.13
|
6,260 | 8.13 | 8.13 | 7.90 | 0 | 0 | 0 |
26/11/2010 |
8.13
|
6,160 | 8.05 | 8.43 | 7.74 | 0 | 0 | 0 |
25/11/2010 |
8.05
|
18,520 | 7.97 | 8.28 | 7.74 | 0 | 0 | 0 |
24/11/2010 |
7.97
|
23,870 | 7.74 | 8.13 | 7.51 | 0 | 0 | 0 |
23/11/2010 |
7.74
|
13,670 | 7.67 | 7.74 | 7.67 | 0 | 0 | 0 |
22/11/2010 |
7.67
|
3,840 | 7.74 | 7.74 | 7.67 | 0 | 0 | 0 |
19/11/2010 |
7.74
|
12,110 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 |
18/11/2010 |
7.82
|
21,010 | 7.51 | 7.82 | 7.74 | 0 | 0 | 0 |
17/11/2010 |
7.51
|
26,810 | 7.44 | 7.67 | 7.21 | 0 | 0 | 0 |
16/11/2010 |
7.44
|
53,020 | 7.82 | 7.97 | 7.44 | 0 | 0 | 0 |
15/11/2010 |
7.82
|
4,490 | 8.13 | 8.43 | 7.82 | 0 | 0 | 0 |
12/11/2010 |
8.13
|
23,760 | 8.43 | 8.51 | 8.05 | 0 | 0 | 0 |
11/11/2010 |
8.43
|
13,750 | 8.74 | 8.74 | 8.43 | 0 | 0 | 0 |
10/11/2010 |
8.74
|
290 | 8.66 | 8.74 | 8.66 | 0 | 0 | 0 |
09/11/2010 |
8.66
|
18,480 | 9.05 | 9.05 | 8.66 | 0 | 0 | 0 |
08/11/2010 |
9.05
|
11,070 | 8.89 | 9.05 | 8.74 | 0 | 0 | 0 |
05/11/2010 |
8.89
|
62,840 | 8.82 | 9.12 | 8.82 | 0 | 0 | 0 |
04/11/2010 |
8.82
|
11,380 | 8.74 | 8.82 | 8.51 | 0 | 0 | 0 |
03/11/2010 |
8.74
|
17,420 | 8.97 | 8.97 | 8.74 | 0 | 0 | 0 |
02/11/2010 |
8.97
|
9,960 | 9.12 | 9.12 | 8.89 | 0 | 0 | 0 |
01/11/2010 |
9.12
|
2,210 | 9.12 | 9.12 | 8.89 | 0 | 0 | 0 |
29/10/2010 |
9.12
|
7,020 | 9.20 | 9.20 | 8.97 | 0 | 0 | 0 |
28/10/2010 |
9.20
|
4,680 | 9.05 | 9.20 | 8.89 | 0 | 0 | 0 |
27/10/2010 |
9.05
|
20,220 | 9.43 | 9.43 | 9.05 | 0 | 0 | 0 |
26/10/2010 |
9.43
|
30,910 | 9.28 | 9.58 | 9.43 | 28,540 | 0 | 0.4 |
25/10/2010 |
9.28
|
25,930 | 8.97 | 9.35 | 9.20 | 21,460 | 0 | 0.3 |
22/10/2010 |
8.97
|
44,210 | 8.82 | 9.20 | 8.82 | 41,450 | 0 | 0.5 |
21/10/2010 |
8.82
|
15,350 | 8.66 | 8.89 | 8.74 | 0 | 0 | 0 |
20/10/2010 |
8.66
|
43,530 | 9.05 | 9.05 | 8.66 | 0 | 0 | 0 |
19/10/2010 |
9.05
|
42,790 | 9.20 | 9.20 | 8.97 | 0 | 0 | 0 |
18/10/2010 |
9.20
|
17,120 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
15/10/2010 |
9.20
|
39,260 | 9.12 | 9.20 | 8.89 | 0 | 0 | 0 |
14/10/2010 |
9.12
|
10,240 | 9.12 | 9.20 | 8.97 | 0 | 0 | 0 |
13/10/2010 |
9.12
|
19,500 | 9.05 | 9.12 | 8.89 | 0 | 0 | 0 |
12/10/2010 |
9.05
|
13,080 | 9.05 | 9.05 | 8.97 | 1,500 | 0 | 0.0 |
11/10/2010 |
9.05
|
18,930 | 9.05 | 9.20 | 8.97 | 3,500 | 0 | 0.0 |
08/10/2010 |
9.05
|
33,000 | 9.20 | 9.43 | 9.05 | 0 | 0 | 0 |
07/10/2010 |
9.20
|
27,910 | 9.66 | 9.81 | 9.20 | 5,000 | 0 | 0.1 |
06/10/2010 |
9.66
|
29,690 | 9.35 | 9.66 | 9.35 | 5,000 | 0 | 0.1 |
05/10/2010 |
9.35
|
18,740 | 9.12 | 9.35 | 8.89 | 0 | 0 | 0 |
04/10/2010 |
9.12
|
120,070 | 9.35 | 9.81 | 8.97 | 0 | 0 | 0 |
01/10/2010 |
9.35
|
68,240 | 8.97 | 9.35 | 9.20 | 0 | 0 | 0 |
30/09/2010 |
8.97
|
45,850 | 9.12 | 9.12 | 8.97 | 0 | 0 | 0 |
29/09/2010 |
9.12
|
11,720 | 9.28 | 9.28 | 9.12 | 40 | 0 | 0.0 |
28/09/2010 |
9.28
|
23,740 | 9.35 | 9.74 | 9.28 | 0 | 0 | 0 |
27/09/2010 |
9.35
|
21,080 | 9.35 | 9.35 | 9.20 | 0 | 0 | 0 |
24/09/2010 |
9.35
|
15,510 | 9.35 | 9.51 | 9.20 | 0 | 0 | 0 |
23/09/2010 |
9.35
|
44,290 | 9.58 | 9.58 | 9.20 | 200 | 0 | 0.0 |
22/09/2010 |
9.58
|
24,610 | 9.58 | 9.81 | 9.58 | 0 | 0 | 0 |
21/09/2010 |
9.58
|
21,050 | 9.81 | 9.81 | 9.58 | 0 | 0 | 0 |
20/09/2010 |
9.81
|
54,460 | 9.97 | 10.12 | 9.58 | 0 | 0 | 0 |
17/09/2010 |
9.97
|
16,740 | 9.58 | 9.97 | 9.58 | 0 | 0 | 0 |
16/09/2010 |
9.58
|
4,920 | 9.74 | 9.89 | 9.58 | 0 | 0 | 0 |
15/09/2010 |
9.74
|
8,540 | 9.74 | 9.81 | 9.74 | 0 | 0 | 0 |
14/09/2010 |
9.74
|
24,590 | 9.74 | 9.89 | 9.66 | 0 | 0 | 0 |
13/09/2010 |
9.74
|
34,550 | 10.04 | 10.20 | 9.58 | 0 | 0 | 0 |
10/09/2010 |
10.04
|
122,170 | 10.50 | 10.50 | 10.04 | 0 | 0 | 0 |
09/09/2010 |
10.50
|
39,840 | 10.43 | 10.50 | 10.43 | 0 | 0 | 0 |
08/09/2010 |
10.43
|
103,910 | 10.66 | 10.66 | 10.20 | 0 | 0 | 0 |
07/09/2010 |
10.66
|
270,620 | 10.27 | 10.73 | 9.89 | 0 | 0 | 0 |
06/09/2010 |
10.27
|
122,520 | 9.89 | 10.35 | 9.89 | 55,000 | 0 | 0.7 |
01/09/2010 |
9.89
|
52,090 | 9.81 | 9.97 | 9.66 | 14,960 | 0 | 0.2 |
31/08/2010 |
9.81
|
62,400 | 9.51 | 9.97 | 9.66 | 5,040 | 0 | 0.1 |
30/08/2010 |
9.51
|
54,690 | 9.12 | 9.51 | 9.35 | 0 | 0 | 0 |
27/08/2010 |
9.12
|
33,390 | 9.28 | 9.28 | 8.82 | 2,500 | 0 | 0.0 |
26/08/2010 |
9.28
|
43,530 | 9.12 | 9.28 | 8.74 | 0 | 0 | 0 |
25/08/2010 |
9.12
|
91,320 | 9.35 | 9.51 | 8.89 | 2,500 | 0 | 0.0 |
24/08/2010 |
9.35
|
52,310 | 9.51 | 9.51 | 9.05 | 400 | 0 | 0.0 |
23/08/2010 |
9.51
|
25,330 | 9.81 | 9.89 | 9.51 | 9,000 | 0 | 0.1 |
20/08/2010 |
9.81
|
13,090 | 9.81 | 9.97 | 9.58 | 0 | 0 | 0 |
19/08/2010 |
9.81
|
62,060 | 10.27 | 10.43 | 9.81 | 0 | 0 | 0 |
18/08/2010 |
10.27
|
161,880 | 9.89 | 10.35 | 9.97 | 0 | 0 | 0 |
17/08/2010 |
9.89
|
39,620 | 9.43 | 9.89 | 9.43 | 0 | 0 | 0 |
16/08/2010 |
9.43
|
13,160 | 9.05 | 9.43 | 9.35 | 0 | 0 | 0 |
13/08/2010 |
9.05
|
21,260 | 8.89 | 9.05 | 8.89 | 0 | 0 | 0 |
12/08/2010 |
8.89
|
92,550 | 9.35 | 9.35 | 8.89 | 35,500 | 0 | 0.4 |
11/08/2010 |
9.35
|
51,150 | 9.35 | 9.58 | 9.35 | 0 | 0 | 0 |
10/08/2010 |
9.35
|
49,800 | 9.81 | 9.81 | 9.35 | 0 | 0 | 0 |
09/08/2010 |
9.81
|
55,620 | 10.20 | 10.27 | 9.74 | 500 | 0 | 0.0 |
06/08/2010 |
10.20
|
10,800 | 10.35 | 10.58 | 10.20 | 0 | 0 | 0 |
05/08/2010 |
10.35
|
24,730 | 10.66 | 10.66 | 10.35 | 0 | 0 | 0 |
04/08/2010 |
10.66
|
16,130 | 10.66 | 10.66 | 10.27 | 0 | 0 | 0 |