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) |
0.20 | 11.11% | 200 | 0 | 0 |
1.80
2
2
|
2 tháng
(2024-07-22) |
0.30 | 17.65% | 19,000 | 0 | 0 |
1.50
2
2
|
3 tháng
(2024-06-21) |
0.40 | 25% | 29,900 | 0 | 0 |
1.50
2
2
|
6 tháng
(2024-03-29) |
0.40 | 25% | 115,000 | -18,500 | -0.0 |
1.50
2.30
2
|
12 tháng
(2023-09-29) |
-0.70 | -25.93% | 310,800 | -33,000 | -0.1 |
1.50
2.80
2
|
24 tháng
(2022-09-30) |
-0.50 | -20% | 809,208 | -65,600 | -0.1 |
1.40
2.80
2
|
36 tháng
(2021-10-05) |
-1.20 | -37.50% | 2,382,207 | -119,590 | -0.3 |
1.40
5.10
2
|
60 tháng
(2019-10-16) |
0.40 | 25% | 3,703,835 | -121,590 | -0.3 |
1.30
5.10
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/11/2010 |
7.40
|
17,010 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
29/10/2010 |
7.40
|
7,490 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
28/10/2010 |
7.50
|
17,520 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
27/10/2010 |
7.70
|
1,080 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
26/10/2010 |
7.80
|
23,770 | 7.60 | 7.90 | 7.70 | 0 | 0 | 0 |
25/10/2010 |
7.60
|
6,280 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
22/10/2010 |
7.50
|
3,380 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
21/10/2010 |
7.80
|
11,870 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
20/10/2010 |
7.50
|
17,760 | 7.80 | 7.80 | 7.50 | 0 | 50 | -0.0 |
19/10/2010 |
7.80
|
26,710 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
18/10/2010 |
7.90
|
20,420 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
15/10/2010 |
8.30
|
27,920 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
14/10/2010 |
8.40
|
5,430 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
13/10/2010 |
8.30
|
3,950 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
12/10/2010 |
8.40
|
184,840 | 8.10 | 8.50 | 7.90 | 0 | 0 | 0 |
11/10/2010 |
8.10
|
55,080 | 7.80 | 8.10 | 7.90 | 0 | 0 | 0 |
08/10/2010 |
7.80
|
19,370 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
07/10/2010 |
7.80
|
20,320 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
06/10/2010 |
8.10
|
30,670 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
05/10/2010 |
7.90
|
20,970 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
04/10/2010 |
7.80
|
75,340 | 8.20 | 8.20 | 7.80 | 3,000 | 0 | 0.0 |
01/10/2010 |
8.20
|
27,710 | 8.50 | 8.70 | 8.20 | 0 | 0 | 0 |
30/09/2010 |
8.50
|
15,930 | 8.50 | 8.70 | 8.30 | 0 | 0 | 0 |
29/09/2010 |
8.50
|
11,800 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
28/09/2010 |
8.50
|
7,240 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
27/09/2010 |
8.60
|
10,640 | 8.80 | 9 | 8.60 | 1,740 | 0 | 0.0 |
24/09/2010 |
8.80
|
42,830 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
23/09/2010 |
8.50
|
12,190 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
22/09/2010 |
8.70
|
14,280 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
21/09/2010 |
8.70
|
3,650 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
20/09/2010 |
8.90
|
26,500 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
17/09/2010 |
8.80
|
21,010 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
16/09/2010 |
8.60
|
25,140 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
15/09/2010 |
8.70
|
16,850 | 8.80 | 9.20 | 8.60 | 0 | 0 | 0 |
14/09/2010 |
8.80
|
7,370 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
13/09/2010 |
8.60
|
35,970 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
10/09/2010 |
8.90
|
33,140 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
09/09/2010 |
9.10
|
23,040 | 9 | 9.20 | 9 | 0 | 0 | 0 |
08/09/2010 |
9
|
39,220 | 9.20 | 9.20 | 8.90 | 0 | 200 | -0.0 |
07/09/2010 |
9.20
|
36,150 | 9.30 | 9.60 | 9.10 | 0 | 100 | -0.0 |
06/09/2010 |
9.30
|
112,850 | 8.90 | 9.30 | 8.90 | 0 | 200 | -0.0 |
01/09/2010 |
8.90
|
37,330 | 8.90 | 9 | 8.50 | 0 | 200 | -0.0 |
31/08/2010 |
8.90
|
64,040 | 8.50 | 8.90 | 8.60 | 0 | 0 | 0 |
30/08/2010 |
8.50
|
22,040 | 8.10 | 8.50 | 8.10 | 100 | 0 | 0.0 |
27/08/2010 |
8.10
|
42,260 | 8.20 | 8.20 | 7.90 | 50 | 0 | 0.0 |
26/08/2010 |
8.20
|
141,020 | 8.60 | 8.80 | 8.20 | 2,250 | 0 | 0.0 |
25/08/2010 |
8.60
|
44,530 | 9 | 9 | 8.60 | 700 | 0 | 0.0 |
24/08/2010 |
9
|
92,840 | 9.40 | 9.40 | 9 | 2,100 | 0 | 0.0 |
23/08/2010 |
9.40
|
41,230 | 9.50 | 9.50 | 9.30 | 13,140 | 0 | 0.1 |
20/08/2010 |
9.50
|
28,770 | 9.70 | 9.70 | 9.40 | 3,080 | 50 | 0.0 |
19/08/2010 |
9.70
|
13,100 | 9.70 | 9.70 | 9.50 | 500 | 0 | 0.0 |
18/08/2010 |
9.70
|
56,300 | 9.90 | 9.90 | 9.50 | 0 | 0 | 0 |
17/08/2010 |
9.90
|
61,190 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
16/08/2010 |
10.20
|
23,130 | 9.80 | 10.20 | 10 | 0 | 0 | 0 |
13/08/2010 |
9.80
|
113,000 | 9.80 | 9.90 | 9.40 | 50 | 0 | 0.0 |
12/08/2010 |
9.80
|
148,810 | 10.30 | 10.30 | 9.80 | 50 | 0 | 0.0 |
11/08/2010 |
10.30
|
201,070 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
10/08/2010 |
10.80
|
66,810 | 11.30 | 11.30 | 10.80 | 0 | 0 | 0 |
09/08/2010 |
11.30
|
126,330 | 11.80 | 11.80 | 11.30 | 0 | 0 | 0 |
06/08/2010 |
11.80
|
43,790 | 12.40 | 12.40 | 11.80 | 0 | 0 | 0 |
05/08/2010 |
12.40
|
24,010 | 12.30 | 12.70 | 11.90 | 0 | 0 | 0 |
04/08/2010 |
12.30
|
42,980 | 12.30 | 12.50 | 11.90 | 0 | 0 | 0 |
03/08/2010 |
12.30
|
83,800 | 12.80 | 13.20 | 12.20 | 0 | 0 | 0 |
02/08/2010 |
12.80
|
97,270 | 12.80 | 12.80 | 12.20 | 0 | 0 | 0 |
30/07/2010 |
12.80
|
55,940 | 12.70 | 13.10 | 12.70 | 0 | 0 | 0 |
29/07/2010 |
12.70
|
183,820 | 12.60 | 13 | 12.10 | 0 | 0 | 0 |
28/07/2010 |
12.60
|
131,790 | 13.20 | 13.40 | 12.60 | 0 | 0 | 0 |
27/07/2010 |
13.20
|
93,700 | 13.20 | 13.40 | 13.10 | 0 | 0 | 0 |
26/07/2010 |
13.20
|
111,280 | 13.70 | 14 | 13.20 | 0 | 0 | 0 |
23/07/2010 |
13.70
|
98,370 | 13.10 | 13.70 | 13.20 | 0 | 0 | 0 |
22/07/2010 |
13.10
|
163,940 | 13.60 | 13.60 | 13.10 | 0 | 0 | 0 |
21/07/2010 |
13.60
|
227,840 | 13.90 | 13.90 | 13.40 | 0 | 0 | 0 |
20/07/2010 |
13.90
|
131,190 | 14.30 | 14.40 | 13.90 | 0 | 0 | 0 |
19/07/2010 |
14.30
|
203,900 | 14.60 | 14.80 | 14.10 | 0 | 0 | 0 |
16/07/2010 |
14.60
|
373,660 | 14.20 | 14.90 | 14 | 0 | 0 | 0 |
15/07/2010 |
14.20
|
538,780 | 13.60 | 14.20 | 13 | 0 | 0 | 0 |
14/07/2010 |
13.60
|
77,350 | 13 | 13.60 | 13.60 | 0 | 0 | 0 |
13/07/2010 |
13
|
202,050 | 13 | 13.40 | 12.40 | 0 | 0 | 0 |
12/07/2010 |
13
|
86,720 | 13.10 | 13.50 | 12.50 | 0 | 0 | 0 |
09/07/2010 |
13.10
|
85,970 | 13.10 | 13.60 | 13 | 0 | 0 | 0 |
08/07/2010 |
13.10
|
273,490 | 13.70 | 13.80 | 13.10 | 0 | 0 | 0 |
07/07/2010 |
13.70
|
245,810 | 13.80 | 14 | 13.20 | 0 | 0 | 0 |
06/07/2010 |
13.80
|
104,710 | 14.10 | 14.10 | 13.60 | 0 | 0 | 0 |
05/07/2010 |
14.10
|
136,550 | 14.80 | 14.80 | 14.10 | 0 | 0 | 0 |
02/07/2010 |
14.80
|
122,270 | 14.40 | 14.90 | 14.20 | 0 | 0 | 0 |
01/07/2010 |
14.40
|
345,410 | 13.80 | 14.40 | 13.30 | 0 | 0 | 0 |
30/06/2010 |
13.80
|
72,100 | 14.50 | 14.50 | 13.80 | 0 | 0 | 0 |
29/06/2010 |
14.50
|
369,100 | 15.20 | 15.20 | 14.50 | 0 | 0 | 0 |
28/06/2010 |
15.20
|
893,310 | 14.50 | 15.20 | 15 | 0 | 0 | 0 |
25/06/2010 |
14.50
|
142,610 | 13.90 | 14.50 | 14.50 | 0 | 0 | 0 |
24/06/2010 |
13.90
|
45,130 | 13.30 | 13.90 | 13.90 | 0 | 0 | 0 |
23/06/2010 |
13.30
|
249,180 | 12.70 | 13.30 | 13.30 | 0 | 0 | 0 |
22/06/2010 |
12.70
|
103,950 | 12.10 | 12.70 | 12.70 | 0 | 0 | 0 |
21/06/2010 |
12.10
|
31,460 | 11.60 | 12.10 | 12.10 | 0 | 0 | 0 |
18/06/2010 |
11.60
|
35,040 | 11.10 | 11.60 | 11.60 | 0 | 0 | 0 |
17/06/2010 |
11.10
|
147,670 | 10.60 | 11.10 | 11.10 | 0 | 0 | 0 |
16/06/2010 |
10.60
|
20,250 | 10.80 | 10.90 | 10.60 | 0 | 0 | 0 |
15/06/2010 |
10.80
|
63,250 | 10.60 | 11 | 10.50 | 0 | 0 | 0 |
14/06/2010 |
10.60
|
50,570 | 10.20 | 10.60 | 10.20 | 0 | 0 | 0 |
11/06/2010 |
10.20
|
39,090 | 10.20 | 10.30 | 10.20 | 0 | 0 | 0 |