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) |
-0.70 | -4.83% | 56,900 | -500 | -0.0 |
12.50
15.80
13.80
|
2 tháng
(2024-07-22) |
-4.64 | -25.17% | 112,400 | -400 | -0.0 |
12.50
21.10
13.80
|
3 tháng
(2024-06-21) |
-15.32 | -52.61% | 138,000 | -600 | -0.0 |
12.50
30.09
13.80
|
6 tháng
(2024-03-25) |
0.50 | 3.78% | 237,606 | -600 | -0.0 |
10.68
30.09
13.80
|
12 tháng
(2023-09-25) |
-0.76 | -5.21% | 279,803 | -600 | -0.0 |
10.68
30.09
13.80
|
24 tháng
(2022-09-30) |
1.09 | 8.56% | 410,941 | 0 | -0.0 |
10.34
30.09
13.80
|
36 tháng
(2021-10-05) |
-0.02 | -0.14% | 774,421 | -23,400 | -0.3 |
8.07
30.09
13.80
|
60 tháng
(2019-10-16) |
4 | 40.75% | 2,020,610 | -14,700 | -0.2 |
6.49
30.09
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/03/2011 |
11.02
|
7,300 | 11.36 | 11.36 | 10.47 | 0 | 0 | 0 |
16/03/2011 |
11.22
|
119,800 | 11.22 | 11.29 | 10.88 | 0 | 0 | 0 |
15/03/2011 |
10.75
|
201,200 | 10.07 | 10.75 | 10.07 | 0 | 0 | 0 |
14/03/2011 |
9.86
|
16,500 | 10.34 | 10.34 | 9.73 | 0 | 0 | 0 |
11/03/2011 |
10.27
|
154,400 | 10.13 | 10.54 | 10.00 | 0 | 0 | 0 |
10/03/2011 |
10.00
|
31,200 | 9.86 | 10.00 | 9.86 | 0 | 0 | 0 |
09/03/2011 |
9.86
|
38,700 | 9.93 | 9.93 | 9.52 | 0 | 0 | 0 |
08/03/2011 |
10.07
|
37,500 | 10.07 | 10.13 | 9.52 | 0 | 0 | 0 |
07/03/2011 |
10.07
|
16,500 | 10.07 | 10.07 | 10.07 | 0 | 0 | 0 |
04/03/2011 |
9.86
|
133,700 | 10.07 | 10.13 | 9.39 | 0 | 0 | 0 |
03/03/2011 |
9.73
|
120,100 | 10.13 | 10.13 | 9.73 | 0 | 0 | 0 |
02/03/2011 |
9.79
|
100,900 | 10.27 | 10.27 | 9.79 | 0 | 0 | 0 |
01/03/2011 |
10.41
|
58,900 | 10.41 | 10.54 | 10.20 | 0 | 0 | 0 |
28/02/2011 |
10.27
|
117,000 | 10.61 | 10.61 | 10.27 | 0 | 0 | 0 |
25/02/2011 |
10.47
|
43,600 | 10.54 | 10.54 | 9.93 | 0 | 0 | 0 |
24/02/2011 |
10.20
|
56,100 | 10.81 | 10.81 | 10.00 | 0 | 0 | 0 |
23/02/2011 |
10.34
|
60,900 | 10.75 | 10.75 | 10.20 | 0 | 0 | 0 |
22/02/2011 |
10.27
|
105,100 | 10.95 | 10.95 | 10.20 | 0 | 0 | 0 |
21/02/2011 |
10.27
|
9,100 | 10.27 | 10.34 | 10.27 | 0 | 0 | 0 |
18/02/2011 |
10.68
|
25,200 | 11.09 | 11.43 | 10.61 | 0 | 0 | 0 |
17/02/2011 |
10.81
|
51,900 | 11.09 | 11.09 | 10.75 | 0 | 0 | 0 |
16/02/2011 |
10.95
|
126,900 | 10.68 | 11.29 | 10.68 | 0 | 0 | 0 |
15/02/2011 |
11.09
|
52,800 | 10.88 | 11.15 | 10.88 | 0 | 0 | 0 |
14/02/2011 |
11.02
|
10,400 | 11.43 | 11.43 | 11.02 | 0 | 0 | 0 |
11/02/2011 |
10.88
|
54,600 | 11.22 | 11.22 | 10.88 | 0 | 0 | 0 |
10/02/2011 |
11.22
|
110,800 | 11.22 | 11.29 | 11.09 | 0 | 0 | 0 |
09/02/2011 |
11.02
|
35,300 | 11.15 | 11.15 | 11.02 | 0 | 0 | 0 |
08/02/2011 |
11.15
|
22,500 | 11.02 | 11.29 | 11.02 | 0 | 0 | 0 |
28/01/2011 |
10.95
|
105,700 | 11.22 | 11.29 | 10.88 | 0 | 0 | 0 |
27/01/2011 |
11.09
|
162,400 | 11.02 | 11.15 | 10.88 | 0 | 0 | 0 |
26/01/2011 |
10.95
|
50,700 | 10.81 | 11.09 | 10.68 | 0 | 0 | 0 |
25/01/2011 |
10.34
|
36,800 | 11.09 | 11.09 | 10.34 | 0 | 0 | 0 |
24/01/2011 |
10.68
|
59,800 | 11.22 | 11.22 | 10.61 | 0 | 0 | 0 |
21/01/2011 |
11.36
|
171,300 | 10.75 | 11.70 | 10.68 | 0 | 0 | 0 |
20/01/2011 |
11.29
|
31,400 | 11.56 | 11.56 | 11.22 | 0 | 0 | 0 |
19/01/2011 |
11.22
|
74,200 | 11.49 | 11.63 | 11.15 | 0 | 0 | 0 |
18/01/2011 |
11.43
|
83,500 | 11.43 | 11.90 | 11.43 | 0 | 0 | 0 |
17/01/2011 |
11.90
|
253,800 | 11.70 | 11.90 | 11.29 | 0 | 0 | 0 |
14/01/2011 |
11.29
|
185,100 | 11.29 | 11.29 | 10.41 | 0 | 0 | 0 |
13/01/2011 |
10.54
|
87,400 | 10.61 | 10.75 | 10.41 | 0 | 0 | 0 |
12/01/2011 |
10.68
|
49,800 | 10.75 | 10.75 | 10.34 | 0 | 0 | 0 |
11/01/2011 |
10.47
|
67,100 | 11.22 | 11.22 | 9.93 | 0 | 0 | 0 |
10/01/2011 |
10.27
|
73,600 | 11.02 | 11.02 | 10.27 | 0 | 0 | 0 |
07/01/2011 |
10.88
|
36,100 | 11.43 | 11.43 | 10.88 | 0 | 0 | 0 |
06/01/2011 |
11.09
|
56,000 | 11.29 | 11.36 | 11.09 | 0 | 0 | 0 |
05/01/2011 |
11.49
|
339,000 | 10.75 | 11.83 | 10.61 | 0 | 0 | 0 |
04/01/2011 |
10.88
|
217,300 | 11.49 | 11.49 | 10.88 | 0 | 0 | 0 |
31/12/2010 |
11.49
|
155,300 | 11.77 | 12.04 | 10.75 | 0 | 0 | 0 |
30/12/2010 |
11.49
|
208,600 | 11.36 | 11.49 | 11.02 | 0 | 0 | 0 |
29/12/2010 |
10.75
|
247,400 | 10.68 | 10.75 | 10.54 | 0 | 0 | 0 |
28/12/2010 |
10.20
|
212,500 | 9.59 | 10.20 | 9.45 | 0 | 0 | 0 |
27/12/2010 |
9.59
|
70,000 | 9.52 | 10.00 | 9.52 | 0 | 0 | 0 |
24/12/2010 |
9.52
|
112,600 | 10.00 | 10.00 | 9.45 | 0 | 0 | 0 |
23/12/2010 |
9.45
|
10,600 | 10.34 | 10.34 | 9.45 | 0 | 0 | 0 |
22/12/2010 |
9.93
|
18,700 | 10.20 | 10.20 | 9.52 | 0 | 0 | 0 |
21/12/2010 |
9.52
|
10,600 | 9.66 | 10.13 | 9.52 | 0 | 0 | 0 |
20/12/2010 |
10.20
|
57,700 | 10.47 | 10.47 | 9.79 | 0 | 0 | 0 |
17/12/2010 |
10.27
|
35,600 | 10.81 | 11.09 | 10.00 | 0 | 0 | 0 |
16/12/2010 |
10.41
|
55,400 | 11.22 | 11.22 | 10.41 | 0 | 0 | 0 |
15/12/2010 |
11.02
|
46,100 | 11.15 | 11.56 | 10.75 | 0 | 0 | 0 |
14/12/2010 |
10.88
|
185,500 | 11.83 | 11.83 | 10.88 | 0 | 0 | 0 |
13/12/2010 |
11.77
|
140,600 | 11.56 | 11.77 | 11.22 | 0 | 0 | 0 |
10/12/2010 |
11.15
|
112,800 | 10.88 | 11.15 | 10.61 | 0 | 0 | 0 |
09/12/2010 |
10.47
|
97,900 | 10.54 | 10.75 | 10.00 | 0 | 0 | 0 |
08/12/2010 |
10.27
|
56,500 | 11.49 | 11.49 | 10.27 | 0 | 0 | 0 |
07/12/2010 |
10.75
|
39,400 | 10.75 | 11.49 | 10.75 | 0 | 0 | 0 |
06/12/2010 |
11.09
|
155,400 | 11.56 | 11.70 | 10.95 | 0 | 0 | 0 |
03/12/2010 |
10.95
|
152,500 | 10.88 | 10.95 | 10.81 | 0 | 0 | 0 |
02/12/2010 |
10.41
|
57,300 | 9.59 | 10.68 | 9.59 | 0 | 0 | 0 |
01/12/2010 |
9.86
|
31,900 | 10.13 | 10.54 | 9.86 | 0 | 0 | 0 |
30/11/2010 |
10.20
|
121,100 | 10.13 | 10.20 | 10.13 | 0 | 10,000 | -0.2 |
29/11/2010 |
9.73
|
43,200 | 9.25 | 9.73 | 9.25 | 0 | 0 | 0 |
26/11/2010 |
9.11
|
14,000 | 9.59 | 9.59 | 8.84 | 0 | 0 | 0 |
25/11/2010 |
9.05
|
35,800 | 8.91 | 9.05 | 8.91 | 0 | 0 | 0 |
24/11/2010 |
8.57
|
7,100 | 8.16 | 8.64 | 8.16 | 0 | 0 | 0 |
23/11/2010 |
8.37
|
16,000 | 8.50 | 8.64 | 8.23 | 0 | 0 | 0 |
22/11/2010 |
8.16
|
6,500 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
19/11/2010 |
8.16
|
18,200 | 8.30 | 8.71 | 8.09 | 0 | 0 | 0 |
18/11/2010 |
8.64
|
27,500 | 7.55 | 8.64 | 7.55 | 0 | 0 | 0 |
17/11/2010 |
8.16
|
13,500 | 7.69 | 8.77 | 7.69 | 0 | 0 | 0 |
16/11/2010 |
8.16
|
17,900 | 8.09 | 8.43 | 7.96 | 0 | 0 | 0 |
15/11/2010 |
8.84
|
57,100 | 9.18 | 9.18 | 8.30 | 0 | 0 | 0 |
12/11/2010 |
8.84
|
19,900 | 9.18 | 9.18 | 8.84 | 0 | 0 | 0 |
11/11/2010 |
9.45
|
32,900 | 10.07 | 10.07 | 9.39 | 0 | 0 | 0 |
10/11/2010 |
9.86
|
37,500 | 9.86 | 10.07 | 9.86 | 0 | 0 | 0 |
09/11/2010 |
9.59
|
21,200 | 9.52 | 10.13 | 9.52 | 0 | 0 | 0 |
08/11/2010 |
10.13
|
49,300 | 10.54 | 10.88 | 10.13 | 0 | 0 | 0 |
05/11/2010 |
10.27
|
44,300 | 10.20 | 10.27 | 9.93 | 0 | 0 | 0 |
04/11/2010 |
9.73
|
35,300 | 9.79 | 9.79 | 9.39 | 0 | 0 | 0 |
03/11/2010 |
9.59
|
14,400 | 9.52 | 9.59 | 9.25 | 0 | 0 | 0 |
02/11/2010 |
9.52
|
15,400 | 10.20 | 10.20 | 9.25 | 0 | 0 | 0 |
01/11/2010 |
9.73
|
4,900 | 9.73 | 9.93 | 9.66 | 0 | 0 | 0 |
29/10/2010 |
9.86
|
4,900 | 10.07 | 10.13 | 9.86 | 0 | 0 | 0 |
28/10/2010 |
10.00
|
30,900 | 10.20 | 10.20 | 10.00 | 0 | 0 | 0 |
27/10/2010 |
10.61
|
35,800 | 11.15 | 11.15 | 10.20 | 0 | 0 | 0 |
26/10/2010 |
10.68
|
70,200 | 10.47 | 10.68 | 10.47 | 0 | 0 | 0 |
25/10/2010 |
10.20
|
36,600 | 10.20 | 10.20 | 9.73 | 0 | 0 | 0 |
22/10/2010 |
10.41
|
52,100 | 9.93 | 10.47 | 9.66 | 0 | 0 | 0 |
21/10/2010 |
10.27
|
57,500 | 10.54 | 10.61 | 10.07 | 0 | 0 | 0 |
20/10/2010 |
9.93
|
88,900 | 10.20 | 10.68 | 9.86 | 0 | 0 | 0 |