Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.30 | -2.97% | 2,300 | 0 | 0 |
9.42
10.10
9.80
|
2 tháng
(2024-07-22) |
0.29 | 3.05% | 5,000 | 0 | 0 |
9.42
10.10
9.80
|
3 tháng
(2024-06-20) |
-0.40 | -3.92% | 75,000 | 0 | 0 |
9.42
10.35
9.80
|
6 tháng
(2024-03-22) |
0.70 | 7.69% | 460,900 | 0 | 0 |
8.65
12.05
9.80
|
12 tháng
(2023-09-25) |
0.52 | 5.66% | 628,000 | -27,200 | -0.2 |
8.48
12.05
9.80
|
24 tháng
(2022-09-29) |
-0.09 | -0.91% | 1,151,200 | -31,200 | -0.4 |
7.01
12.05
9.80
|
36 tháng
(2021-10-04) |
-1.34 | -12% | 1,883,300 | -32,600 | -0.5 |
7.01
16.79
9.80
|
60 tháng
(2019-10-15) |
-1.33 | -11.91% | 2,193,710 | -27,200 | -0.4 |
6.06
16.79
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/01/2011 |
5.99
|
2,230 | 6.29 | 6.29 | 5.99 | 0 | 0 | 0 |
20/01/2011 |
6.29
|
1,710 | 6.44 | 6.44 | 6.12 | 0 | 0 | 0 |
19/01/2011 |
6.44
|
70 | 6.41 | 6.44 | 6.44 | 0 | 0 | 0 |
18/01/2011 |
6.41
|
10 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
17/01/2011 |
6.41
|
900 | 6.64 | 6.64 | 6.41 | 0 | 0 | 0 |
14/01/2011 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
13/01/2011 |
6.64
|
1,600 | 6.61 | 6.64 | 6.54 | 0 | 0 | 0 |
12/01/2011 |
6.61
|
1,000 | 6.66 | 6.66 | 6.61 | 0 | 0 | 0 |
11/01/2011 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
10/01/2011 |
6.66
|
270 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
07/01/2011 |
6.66
|
1,370 | 6.66 | 6.66 | 6.59 | 0 | 0 | 0 |
06/01/2011 |
6.66
|
1,020 | 6.66 | 6.66 | 6.56 | 0 | 0 | 0 |
05/01/2011 |
6.66
|
970 | 6.64 | 6.66 | 6.54 | 0 | 0 | 0 |
04/01/2011 |
6.64
|
1,450 | 6.61 | 6.64 | 6.64 | 0 | 0 | 0 |
31/12/2010 |
6.61
|
30 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
30/12/2010 |
6.61
|
1,380 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
29/12/2010 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
28/12/2010 |
6.61
|
2,620 | 6.51 | 6.61 | 6.51 | 0 | 0 | 0 |
27/12/2010 |
6.51
|
550 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
24/12/2010 |
6.51
|
600 | 6.22 | 6.51 | 6.29 | 0 | 0 | 0 |
23/12/2010 |
6.22
|
2,140 | 6.51 | 6.51 | 6.22 | 0 | 0 | 0 |
22/12/2010 |
6.51
|
910 | 6.64 | 6.64 | 6.51 | 0 | 0 | 0 |
21/12/2010 |
6.64
|
7,600 | 6.41 | 6.66 | 6.41 | 6,110 | 0 | 0.2 |
20/12/2010 |
6.41
|
70 | 6.46 | 6.46 | 6.41 | 0 | 0 | 0 |
17/12/2010 |
6.46
|
3,100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
16/12/2010 |
6.46
|
6,510 | 6.54 | 6.54 | 6.36 | 0 | 0 | 0 |
15/12/2010 |
6.54
|
10 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
14/12/2010 |
6.54
|
4,530 | 6.51 | 6.54 | 6.19 | 0 | 0 | 0 |
13/12/2010 |
6.51
|
1,560 | 6.51 | 6.54 | 6.51 | 300 | 0 | 0.0 |
10/12/2010 |
6.51
|
2,670 | 6.41 | 6.51 | 6.17 | 0 | 0 | 0 |
09/12/2010 |
6.41
|
1,870 | 6.54 | 6.54 | 6.41 | 0 | 0 | 0 |
08/12/2010 |
6.54
|
250 | 6.54 | 6.54 | 6.41 | 0 | 0 | 0 |
07/12/2010 |
6.54
|
990 | 6.54 | 6.54 | 6.22 | 0 | 0 | 0 |
06/12/2010 |
6.54
|
2,170 | 6.54 | 6.54 | 6.22 | 0 | 0 | 0 |
03/12/2010 |
6.54
|
3,270 | 6.51 | 6.54 | 6.41 | 0 | 0 | 0 |
02/12/2010 |
6.51
|
1,050 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
01/12/2010 |
6.51
|
1,000 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
30/11/2010 |
6.51
|
1,640 | 6.46 | 6.51 | 6.51 | 0 | 0 | 0 |
29/11/2010 |
6.46
|
90 | 6.51 | 6.51 | 6.46 | 0 | 0 | 0 |
26/11/2010 |
6.51
|
3,730 | 6.51 | 6.54 | 6.51 | 0 | 0 | 0 |
25/11/2010 |
6.51
|
3,000 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
24/11/2010 |
6.51
|
1,220 | 6.49 | 6.51 | 6.49 | 0 | 0 | 0 |
23/11/2010 |
6.49
|
220 | 6.46 | 6.49 | 6.49 | 0 | 0 | 0 |
22/11/2010 |
6.46
|
1,000 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
19/11/2010 |
6.46
|
1,100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
18/11/2010 |
6.46
|
3,150 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
17/11/2010 |
6.46
|
790 | 6.41 | 6.46 | 6.41 | 0 | 0 | 0 |
16/11/2010 |
6.41
|
200 | 6.51 | 6.51 | 6.41 | 0 | 0 | 0 |
15/11/2010 |
6.51
|
350 | 6.46 | 6.51 | 6.46 | 0 | 0 | 0 |
12/11/2010 |
6.46
|
1,260 | 6.54 | 6.54 | 6.46 | 0 | 0 | 0 |
11/11/2010 |
6.54
|
540 | 6.56 | 6.56 | 6.54 | 0 | 0 | 0 |
10/11/2010 |
6.56
|
1,540 | 6.61 | 6.64 | 6.56 | 0 | 0 | 0 |
09/11/2010 |
6.61
|
160 | 6.54 | 6.66 | 6.56 | 0 | 0 | 0 |
08/11/2010 |
6.54
|
330 | 6.54 | 6.54 | 6.46 | 0 | 0 | 0 |
05/11/2010 |
6.54
|
6,120 | 6.54 | 6.54 | 6.46 | 0 | 0 | 0 |
04/11/2010 |
6.54
|
3,790 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
03/11/2010 |
6.54
|
5,500 | 6.56 | 6.56 | 6.54 | 0 | 0 | 0 |
02/11/2010 |
6.56
|
2,730 | 6.61 | 6.61 | 6.56 | 0 | 0 | 0 |
01/11/2010 |
6.61
|
1,590 | 6.59 | 6.61 | 6.61 | 0 | 0 | 0 |
29/10/2010 |
6.59
|
1,510 | 6.56 | 6.59 | 6.56 | 0 | 0 | 0 |
28/10/2010 |
6.56
|
3,610 | 6.86 | 6.86 | 6.56 | 0 | 0 | 0 |
27/10/2010 |
6.86
|
140 | 6.86 | 6.86 | 6.61 | 0 | 0 | 0 |
26/10/2010 |
6.86
|
440 | 6.73 | 7.03 | 6.73 | 0 | 0 | 0 |
25/10/2010 |
6.73
|
1,860 | 6.41 | 6.73 | 6.56 | 0 | 0 | 0 |
22/10/2010 |
6.41
|
2,760 | 6.41 | 6.73 | 6.41 | 0 | 0 | 0 |
21/10/2010 |
6.41
|
10 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
20/10/2010 |
6.41
|
3,630 | 6.36 | 6.41 | 6.27 | 0 | 0 | 0 |
19/10/2010 |
6.36
|
1,100 | 6.66 | 6.66 | 6.36 | 0 | 0 | 0 |
18/10/2010 |
6.66
|
1,110 | 6.64 | 6.66 | 6.34 | 0 | 0 | 0 |
15/10/2010 |
6.64
|
10 | 6.61 | 6.64 | 6.64 | 0 | 0 | 0 |
14/10/2010 |
6.61
|
260 | 6.66 | 6.66 | 6.59 | 0 | 0 | 0 |
13/10/2010 |
6.66
|
40 | 6.64 | 6.66 | 6.31 | 0 | 0 | 0 |
12/10/2010 |
6.64
|
1,170 | 6.64 | 6.66 | 6.41 | 0 | 0 | 0 |
11/10/2010 |
6.64
|
120 | 6.73 | 6.73 | 6.64 | 0 | 0 | 0 |
08/10/2010 |
6.73
|
7,720 | 6.88 | 6.88 | 6.56 | 0 | 0 | 0 |
07/10/2010 |
6.88
|
1,350 | 6.71 | 6.88 | 6.71 | 0 | 0 | 0 |
06/10/2010 |
6.71
|
1,880 | 6.66 | 6.71 | 6.39 | 0 | 0 | 0 |
05/10/2010 |
6.66
|
7,520 | 7.01 | 7.01 | 6.66 | 0 | 0 | 0 |
04/10/2010 |
7.01
|
3,340 | 7.03 | 7.03 | 6.78 | 0 | 0 | 0 |
01/10/2010 |
7.03
|
10 | 6.78 | 7.03 | 7.03 | 0 | 0 | 0 |
30/09/2010 |
6.78
|
570 | 6.78 | 6.78 | 6.46 | 0 | 0 | 0 |
29/09/2010 |
6.78
|
5,170 | 6.91 | 6.91 | 6.78 | 0 | 0 | 0 |
28/09/2010 |
6.91
|
3,010 | 6.88 | 6.91 | 6.78 | 0 | 0 | 0 |
27/09/2010 |
6.88
|
10 | 6.81 | 6.88 | 6.88 | 0 | 0 | 0 |
24/09/2010 |
6.81
|
2,870 | 7.15 | 7.15 | 6.81 | 0 | 0 | 0 |
23/09/2010 |
7.15
|
2,060 | 7.03 | 7.15 | 6.68 | 0 | 0 | 0 |
22/09/2010 |
7.03
|
50 | 6.91 | 7.03 | 7.01 | 0 | 0 | 0 |
21/09/2010 |
6.91
|
2,320 | 6.81 | 6.91 | 6.81 | 0 | 0 | 0 |
20/09/2010 |
6.81
|
1,100 | 6.78 | 7.03 | 6.51 | 0 | 0 | 0 |
17/09/2010 |
6.78
|
640 | 7.03 | 7.03 | 6.78 | 0 | 0 | 0 |
16/09/2010 |
7.03
|
610 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
15/09/2010 |
7.03
|
500 | 6.78 | 7.03 | 6.51 | 0 | 0 | 0 |
14/09/2010 |
6.78
|
10 | 6.46 | 6.78 | 6.78 | 0 | 0 | 0 |
13/09/2010 |
6.46
|
4,030 | 6.76 | 6.76 | 6.46 | 0 | 0 | 0 |
10/09/2010 |
6.76
|
1,740 | 7.10 | 7.15 | 6.76 | 0 | 0 | 0 |
09/09/2010 |
7.10
|
10,210 | 7.15 | 7.15 | 6.86 | 0 | 0 | 0 |
08/09/2010 |
7.15
|
1,510 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
07/09/2010 |
7.15
|
400 | 7.25 | 7.25 | 7.08 | 0 | 0 | 0 |
06/09/2010 |
7.25
|
570 | 7.03 | 7.33 | 7.05 | 0 | 0 | 0 |
01/09/2010 |
7.03
|
3,970 | 7.40 | 7.40 | 7.03 | 0 | 0 | 0 |