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 | -3.53% | 15,000 | 0 | 0 |
7.10
10
7.10
|
2 tháng
(2024-07-22) |
-0.30 | -3.53% | 16,000 | 0 | 0 |
7.10
10.90
7.10
|
3 tháng
(2024-06-20) |
1.40 | 20.59% | 24,800 | 0 | 0 |
6.80
10.90
7.10
|
6 tháng
(2024-03-22) |
-1.50 | -15.46% | 107,867 | 500 | 0.0 |
5.90
10.90
7.10
|
12 tháng
(2023-09-25) |
2.50 | 43.86% | 111,391 | 500 | 0.0 |
5.70
10.90
7.10
|
24 tháng
(2022-09-29) |
0.70 | 9.33% | 222,400 | 1,900 | 0.0 |
3.70
10.90
7.10
|
36 tháng
(2021-10-04) |
4 | 95.24% | 342,253 | 1,900 | 0.0 |
3.70
10.90
7.10
|
60 tháng
(2019-10-15) |
4.10 | 100% | 532,823 | -7,500 | -0.0 |
3.20
10.90
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
6.05
|
900 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 |
08/02/2011 |
5.69
|
700 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
28/01/2011 |
5.69
|
1,300 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
27/01/2011 |
5.77
|
1,300 | 5.73 | 5.77 | 5.73 | 0 | 0 | 0 |
26/01/2011 |
5.73
|
200 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
25/01/2011 |
5.49
|
1,000 | 5.53 | 5.53 | 5.49 | 0 | 0 | 0 |
24/01/2011 |
5.53
|
200 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
21/01/2011 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
20/01/2011 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
19/01/2011 |
5.77
|
700 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
18/01/2011 |
5.77
|
1,200 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
17/01/2011 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
14/01/2011 |
5.53
|
800 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
13/01/2011 |
5.53
|
200 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
12/01/2011 |
5.53
|
1,000 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
11/01/2011 |
5.53
|
2,300 | 5.61 | 5.61 | 5.44 | 0 | 0 | 0 |
10/01/2011 |
5.44
|
300 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
07/01/2011 |
5.53
|
1,600 | 5.69 | 5.69 | 5.53 | 0 | 0 | 0 |
06/01/2011 |
5.93
|
500 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
05/01/2011 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
04/01/2011 |
5.93
|
2,500 | 5.93 | 5.97 | 5.93 | 0 | 0 | 0 |
31/12/2010 |
5.93
|
2,000 | 5.89 | 5.93 | 5.89 | 0 | 0 | 0 |
30/12/2010 |
5.89
|
3,800 | 5.85 | 5.89 | 5.85 | 0 | 0 | 0 |
29/12/2010 |
5.53
|
2,100 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
28/12/2010 |
5.65
|
11,700 | 5.57 | 5.65 | 5.28 | 0 | 0 | 0 |
27/12/2010 |
5.49
|
3,000 | 5.73 | 5.73 | 5.49 | 0 | 0 | 0 |
24/12/2010 |
5.69
|
1,400 | 5.77 | 5.77 | 5.69 | 0 | 0 | 0 |
23/12/2010 |
5.77
|
1,900 | 5.53 | 5.77 | 5.53 | 0 | 0 | 0 |
22/12/2010 |
5.89
|
1,700 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
21/12/2010 |
5.85
|
2,100 | 5.93 | 6.01 | 5.85 | 0 | 0 | 0 |
20/12/2010 |
5.89
|
4,900 | 5.89 | 6.01 | 5.89 | 0 | 0 | 0 |
17/12/2010 |
5.89
|
2,200 | 5.85 | 5.89 | 5.85 | 0 | 0 | 0 |
16/12/2010 |
5.77
|
1,500 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
15/12/2010 |
5.61
|
1,500 | 5.85 | 5.85 | 5.61 | 0 | 0 | 0 |
14/12/2010 |
5.73
|
3,300 | 5.89 | 5.89 | 5.73 | 0 | 0 | 0 |
13/12/2010 |
5.77
|
5,700 | 5.85 | 6.09 | 5.77 | 0 | 0 | 0 |
10/12/2010 |
5.81
|
1,000 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
09/12/2010 |
5.73
|
2,400 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
08/12/2010 |
5.61
|
6,100 | 6.14 | 6.18 | 5.61 | 0 | 0 | 0 |
07/12/2010 |
6.05
|
6,800 | 6.05 | 6.38 | 5.97 | 0 | 0 | 0 |
06/12/2010 |
6.38
|
1,000 | 6.42 | 6.42 | 6.38 | 0 | 0 | 0 |
03/12/2010 |
6.34
|
800 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
02/12/2010 |
6.09
|
1,500 | 6.30 | 6.30 | 6.05 | 0 | 0 | 0 |
01/12/2010 |
6.05
|
100 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
30/11/2010 |
6.05
|
4,400 | 6.05 | 6.05 | 5.69 | 0 | 0 | 0 |
29/11/2010 |
5.73
|
2,800 | 5.49 | 5.73 | 5.49 | 0 | 0 | 0 |
26/11/2010 |
5.36
|
200 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
25/11/2010 |
5.28
|
19,400 | 5.49 | 5.69 | 5.28 | 0 | 0 | 0 |
24/11/2010 |
5.69
|
7,100 | 5.40 | 5.69 | 5.40 | 0 | 0 | 0 |
23/11/2010 |
5.81
|
1,800 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
22/11/2010 |
5.36
|
3,500 | 5.65 | 5.65 | 5.36 | 0 | 0 | 0 |
19/11/2010 |
5.61
|
4,600 | 5.69 | 5.69 | 5.61 | 0 | 0 | 0 |
18/11/2010 |
5.69
|
100 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
17/11/2010 |
5.81
|
2,600 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 |
16/11/2010 |
5.81
|
1,800 | 6.22 | 6.22 | 5.81 | 0 | 0 | 0 |
15/11/2010 |
5.81
|
200 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
12/11/2010 |
6.09
|
1,000 | 6.42 | 6.42 | 6.09 | 0 | 0 | 0 |
11/11/2010 |
6.09
|
1,200 | 6.30 | 6.30 | 6.09 | 0 | 0 | 0 |
10/11/2010 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
09/11/2010 |
6.22
|
1,400 | 6.26 | 6.50 | 6.22 | 0 | 0 | 0 |
08/11/2010 |
6.62
|
1,400 | 6.66 | 6.66 | 6.62 | 0 | 0 | 0 |
05/11/2010 |
6.54
|
4,900 | 6.79 | 6.79 | 6.54 | 0 | 0 | 0 |
04/11/2010 |
6.50
|
1,700 | 6.50 | 6.58 | 6.50 | 0 | 0 | 0 |
03/11/2010 |
6.50
|
8,300 | 6.46 | 6.50 | 6.42 | 0 | 0 | 0 |
02/11/2010 |
6.38
|
7,400 | 6.50 | 6.50 | 6.14 | 0 | 0 | 0 |
01/11/2010 |
6.42
|
5,000 | 6.42 | 6.50 | 6.38 | 0 | 0 | 0 |
29/10/2010 |
6.46
|
6,400 | 6.46 | 6.50 | 6.30 | 0 | 0 | 0 |
28/10/2010 |
6.38
|
3,600 | 6.46 | 6.50 | 6.34 | 0 | 0 | 0 |
27/10/2010 |
6.30
|
6,000 | 6.09 | 6.46 | 5.97 | 0 | 0 | 0 |
26/10/2010 |
6.30
|
5,600 | 5.89 | 6.30 | 5.89 | 0 | 2,200 | -0.0 |
25/10/2010 |
6.09
|
1,300 | 6.14 | 6.18 | 6.09 | 0 | 0 | 0 |
22/10/2010 |
5.89
|
5,600 | 5.49 | 5.89 | 5.40 | 0 | 0 | 0 |
21/10/2010 |
5.69
|
2,100 | 5.89 | 5.89 | 5.57 | 0 | 0 | 0 |
20/10/2010 |
5.85
|
4,000 | 6.09 | 6.09 | 5.85 | 0 | 0 | 0 |
19/10/2010 |
6.05
|
2,400 | 6.22 | 6.22 | 6.05 | 2,200 | 0 | 0.0 |
18/10/2010 |
6.50
|
1,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
15/10/2010 |
6.50
|
2,500 | 6.58 | 6.91 | 6.50 | 0 | 0 | 0 |
14/10/2010 |
6.74
|
3,400 | 6.74 | 6.91 | 6.74 | 0 | 0 | 0 |
13/10/2010 |
6.87
|
4,900 | 7.07 | 7.07 | 6.83 | 0 | 0 | 0 |
12/10/2010 |
7.15
|
200 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
11/10/2010 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
08/10/2010 |
6.74
|
1,900 | 6.74 | 6.79 | 6.74 | 0 | 0 | 0 |
07/10/2010 |
6.83
|
1,500 | 7.23 | 7.23 | 6.83 | 0 | 0 | 0 |
06/10/2010 |
7.15
|
9,400 | 6.91 | 7.15 | 6.58 | 0 | 0 | 0 |
05/10/2010 |
7.03
|
9,100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
04/10/2010 |
6.91
|
1,600 | 7.31 | 7.68 | 6.91 | 0 | 0 | 0 |
01/10/2010 |
7.11
|
1,300 | 7.31 | 7.31 | 7.11 | 0 | 0 | 0 |
30/09/2010 |
7.31
|
1,800 | 7.60 | 7.60 | 7.31 | 0 | 0 | 0 |
29/09/2010 |
7.15
|
2,200 | 7.68 | 7.68 | 7.15 | 0 | 0 | 0 |
28/09/2010 |
7.72
|
6,500 | 7.52 | 7.72 | 7.39 | 0 | 0 | 0 |
27/09/2010 |
7.31
|
4,600 | 7.92 | 7.92 | 7.31 | 0 | 0 | 0 |
24/09/2010 |
7.56
|
2,000 | 7.76 | 7.76 | 7.56 | 0 | 0 | 0 |
23/09/2010 |
7.35
|
8,100 | 7.80 | 7.80 | 7.35 | 0 | 0 | 0 |
22/09/2010 |
7.68
|
1,600 | 7.88 | 7.88 | 7.68 | 0 | 0 | 0 |
21/09/2010 |
7.48
|
7,000 | 7.88 | 7.88 | 7.48 | 0 | 0 | 0 |
20/09/2010 |
8.00
|
1,300 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
17/09/2010 |
7.76
|
6,200 | 7.52 | 7.76 | 7.31 | 0 | 0 | 0 |
16/09/2010 |
7.31
|
1,900 | 7.72 | 7.80 | 7.31 | 0 | 0 | 0 |
15/09/2010 |
7.31
|
3,400 | 7.39 | 7.39 | 7.19 | 0 | 0 | 0 |
14/09/2010 |
7.72
|
200 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |