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 | 0% | 534,900 | 0 | 0 |
33.60
36.20
34.10
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.10
|
3 tháng
(2024-06-21) |
-3.98 | -10.46% | 2,810,300 | 0 | 0 |
30.20
39
34.10
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.10
|
12 tháng
(2023-09-25) |
-1.06 | -3.01% | 13,519,705 | -100 | -0.0 |
28.83
47.43
34.10
|
24 tháng
(2022-09-30) |
3.93 | 13.01% | 27,853,123 | -100 | -0.0 |
11.87
47.43
34.10
|
36 tháng
(2021-10-05) |
-0.42 | -1.23% | 64,287,014 | -15,975 | -1.0 |
11.87
73.40
34.10
|
60 tháng
(2019-10-16) |
26.88 | 372.41% | 69,629,180 | -15,975 | -1.0 |
5.13
73.40
34.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
6.39
|
35,000 | 6.65 | 6.99 | 6.24 | 0 | 0 | 0 |
08/02/2011 |
6.65
|
12,900 | 6.31 | 6.65 | 6.43 | 0 | 0 | 0 |
28/01/2011 |
6.31
|
10,400 | 6.02 | 6.36 | 6.17 | 0 | 0 | 0 |
27/01/2011 |
6.02
|
4,400 | 6.10 | 6.10 | 5.81 | 0 | 0 | 0 |
26/01/2011 |
6.10
|
5,000 | 5.86 | 6.17 | 6.07 | 0 | 0 | 0 |
25/01/2011 |
5.86
|
12,900 | 6.24 | 6.34 | 5.83 | 0 | 0 | 0 |
24/01/2011 |
6.24
|
5,000 | 6.05 | 6.24 | 6.22 | 0 | 0 | 0 |
21/01/2011 |
6.05
|
10,700 | 6.22 | 6.29 | 6.05 | 0 | 0 | 0 |
20/01/2011 |
6.22
|
10,100 | 6.00 | 6.24 | 6.22 | 0 | 0 | 0 |
19/01/2011 |
6.00
|
6,400 | 6.15 | 6.15 | 5.93 | 0 | 0 | 0 |
18/01/2011 |
6.15
|
6,100 | 6.15 | 6.43 | 6.15 | 0 | 0 | 0 |
17/01/2011 |
6.15
|
9,300 | 6.15 | 6.34 | 6.15 | 0 | 0 | 0 |
14/01/2011 |
6.15
|
10,600 | 6.05 | 6.43 | 6.02 | 0 | 0 | 0 |
13/01/2011 |
6.05
|
5,200 | 6.34 | 6.34 | 6.05 | 0 | 0 | 0 |
12/01/2011 |
6.34
|
6,100 | 6.29 | 6.36 | 6.34 | 0 | 0 | 0 |
11/01/2011 |
6.29
|
11,900 | 6.41 | 6.41 | 5.95 | 0 | 0 | 0 |
10/01/2011 |
6.41
|
2,200 | 6.15 | 6.41 | 6.07 | 0 | 0 | 0 |
07/01/2011 |
6.15
|
5,000 | 6.27 | 6.60 | 6.15 | 0 | 0 | 0 |
06/01/2011 |
6.27
|
19,100 | 6.41 | 6.70 | 6.19 | 0 | 0 | 0 |
05/01/2011 |
6.41
|
8,000 | 6.31 | 6.89 | 6.41 | 0 | 0 | 0 |
04/01/2011 |
6.31
|
6,500 | 6.22 | 7.06 | 6.31 | 0 | 0 | 0 |
31/12/2010 |
6.22
|
18,400 | 6.41 | 6.82 | 6.22 | 500 | 0 | 0.0 |
30/12/2010 |
6.41
|
11,100 | 6.87 | 6.87 | 6.41 | 0 | 0 | 0 |
29/12/2010 |
6.87
|
8,000 | 6.41 | 6.87 | 6.87 | 0 | 0 | 0 |
28/12/2010 |
6.41
|
20,300 | 6.72 | 6.72 | 6.41 | 0 | 0 | 0 |
27/12/2010 |
6.72
|
8,100 | 6.56 | 6.87 | 6.72 | 0 | 0 | 0 |
24/12/2010 |
6.56
|
13,600 | 6.22 | 6.56 | 6.10 | 0 | 0 | 0 |
23/12/2010 |
6.22
|
11,600 | 6.34 | 6.63 | 6.19 | 0 | 0 | 0 |
22/12/2010 |
6.34
|
13,200 | 6.24 | 6.75 | 6.34 | 0 | 0 | 0 |
21/12/2010 |
6.24
|
24,600 | 6.34 | 6.68 | 6.24 | 0 | 0 | 0 |
20/12/2010 |
6.34
|
13,400 | 6.70 | 6.94 | 6.34 | 0 | 0 | 0 |
17/12/2010 |
6.70
|
25,300 | 6.68 | 7.16 | 6.70 | 0 | 0 | 0 |
16/12/2010 |
6.68
|
6,500 | 6.87 | 7.33 | 6.68 | 0 | 0 | 0 |
15/12/2010 |
6.87
|
25,100 | 6.80 | 7.45 | 6.87 | 0 | 0 | 0 |
14/12/2010 |
6.80
|
18,900 | 7.33 | 7.69 | 6.75 | 0 | 0 | 0 |
13/12/2010 |
7.33
|
78,500 | 6.92 | 7.33 | 7.21 | 0 | 0 | 0 |
10/12/2010 |
6.92
|
52,000 | 6.72 | 6.92 | 6.75 | 0 | 0 | 0 |
09/12/2010 |
6.72
|
59,100 | 6.07 | 6.72 | 6.27 | 0 | 0 | 0 |
08/12/2010 |
6.07
|
26,200 | 6.31 | 6.63 | 6.07 | 0 | 0 | 0 |
07/12/2010 |
6.31
|
35,900 | 6.39 | 6.94 | 6.31 | 0 | 0 | 0 |
06/12/2010 |
6.39
|
62,800 | 6.58 | 6.99 | 6.39 | 0 | 0 | 0 |
03/12/2010 |
6.58
|
54,900 | 6.31 | 6.58 | 6.51 | 0 | 0 | 0 |
02/12/2010 |
6.31
|
25,300 | 5.78 | 6.36 | 5.86 | 0 | 4,600 | -0.1 |
01/12/2010 |
5.78
|
21,400 | 6.15 | 6.48 | 5.78 | 0 | 0 | 0 |
30/11/2010 |
6.15
|
30,300 | 5.88 | 6.17 | 6.05 | 0 | 0 | 0 |
29/11/2010 |
5.88
|
27,200 | 5.62 | 5.98 | 5.59 | 0 | 0 | 0 |
26/11/2010 |
5.62
|
24,500 | 5.66 | 5.88 | 5.62 | 0 | 0 | 0 |
25/11/2010 |
5.66
|
22,000 | 5.33 | 5.66 | 5.40 | 4,600 | 0 | 0.1 |
24/11/2010 |
5.33
|
2,300 | 5.23 | 5.33 | 5.33 | 0 | 0 | 0 |
23/11/2010 |
5.23
|
21,700 | 5.18 | 5.37 | 5.18 | 0 | 0 | 0 |
22/11/2010 |
5.18
|
12,800 | 5.37 | 5.37 | 5.18 | 0 | 0 | 0 |
19/11/2010 |
5.37
|
17,000 | 5.40 | 5.76 | 5.30 | 0 | 0 | 0 |
18/11/2010 |
5.40
|
17,500 | 4.84 | 5.47 | 5.06 | 0 | 0 | 0 |
17/11/2010 |
4.84
|
17,300 | 5.13 | 5.28 | 4.84 | 0 | 0 | 0 |
16/11/2010 |
5.13
|
64,900 | 5.04 | 5.33 | 4.89 | 0 | 0 | 0 |
15/11/2010 |
5.04
|
15,000 | 5.30 | 5.52 | 5.04 | 0 | 0 | 0 |
12/11/2010 |
5.30
|
16,600 | 5.30 | 5.52 | 5.18 | 0 | 0 | 0 |
11/11/2010 |
5.30
|
20,000 | 5.52 | 5.69 | 5.30 | 0 | 0 | 0 |
10/11/2010 |
5.52
|
27,800 | 5.49 | 5.66 | 5.30 | 0 | 0 | 0 |
09/11/2010 |
5.49
|
17,300 | 5.78 | 5.78 | 5.37 | 0 | 0 | 0 |
08/11/2010 |
5.78
|
13,700 | 5.69 | 5.88 | 5.57 | 0 | 0 | 0 |
05/11/2010 |
5.69
|
19,700 | 5.54 | 5.88 | 5.66 | 0 | 0 | 0 |
04/11/2010 |
5.54
|
17,000 | 5.40 | 5.66 | 5.42 | 0 | 0 | 0 |
03/11/2010 |
5.40
|
16,800 | 5.78 | 5.98 | 5.40 | 0 | 0 | 0 |
02/11/2010 |
5.78
|
100 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
01/11/2010 |
5.78
|
8,900 | 5.83 | 6.24 | 5.76 | 0 | 0 | 0 |
29/10/2010 |
5.83
|
8,200 | 5.78 | 5.88 | 5.78 | 0 | 0 | 0 |
28/10/2010 |
5.78
|
22,200 | 5.62 | 5.98 | 5.54 | 0 | 0 | 0 |
27/10/2010 |
5.62
|
17,300 | 6.02 | 6.02 | 5.62 | 0 | 0 | 0 |
26/10/2010 |
6.02
|
21,200 | 6.15 | 6.27 | 5.81 | 0 | 0 | 0 |
25/10/2010 |
6.15
|
17,600 | 6.17 | 6.75 | 6.10 | 0 | 0 | 0 |
22/10/2010 |
6.17
|
12,100 | 6.46 | 6.72 | 6.17 | 300 | 0 | 0.0 |
21/10/2010 |
6.46
|
8,500 | 6.84 | 6.84 | 6.46 | 0 | 0 | 0 |
20/10/2010 |
6.84
|
17,700 | 6.96 | 7.21 | 6.48 | 0 | 0 | 0 |
19/10/2010 |
6.96
|
300 | 7.33 | 7.33 | 6.96 | 0 | 0 | 0 |
18/10/2010 |
7.33
|
5,000 | 6.60 | 7.33 | 7.30 | 0 | 0 | 0 |
15/10/2010 |
6.60
|
43,100 | 6.96 | 7.09 | 6.60 | 0 | 0 | 0 |
14/10/2010 |
6.96
|
8,000 | 7.09 | 7.18 | 6.96 | 0 | 0 | 0 |
13/10/2010 |
7.09
|
5,000 | 7.04 | 7.09 | 7.09 | 0 | 0 | 0 |
12/10/2010 |
7.04
|
4,700 | 6.89 | 7.11 | 6.92 | 0 | 0 | 0 |
11/10/2010 |
6.89
|
5,200 | 7.09 | 7.45 | 6.89 | 0 | 0 | 0 |
08/10/2010 |
7.09
|
11,500 | 6.99 | 7.52 | 7.04 | 0 | 0 | 0 |
07/10/2010 |
6.99
|
53,100 | 7.13 | 7.57 | 6.99 | 0 | 0 | 0 |
06/10/2010 |
7.13
|
14,800 | 6.99 | 7.33 | 6.99 | 0 | 0 | 0 |
05/10/2010 |
6.99
|
4,800 | 7.23 | 7.23 | 6.77 | 0 | 0 | 0 |
04/10/2010 |
7.23
|
13,600 | 7.52 | 7.52 | 7.01 | 0 | 0 | 0 |
01/10/2010 |
7.52
|
5,000 | 7.45 | 7.52 | 7.52 | 0 | 0 | 0 |
30/09/2010 |
7.45
|
23,100 | 7.28 | 7.59 | 7.23 | 0 | 0 | 0 |
29/09/2010 |
7.28
|
10,700 | 7.66 | 7.66 | 7.28 | 0 | 0 | 0 |
28/09/2010 |
7.66
|
6,100 | 7.30 | 7.66 | 7.37 | 0 | 0 | 0 |
27/09/2010 |
7.30
|
6,000 | 7.59 | 7.93 | 7.30 | 0 | 0 | 0 |
24/09/2010 |
7.59
|
4,000 | 7.37 | 7.69 | 7.59 | 0 | 0 | 0 |
23/09/2010 |
7.37
|
9,100 | 7.62 | 7.62 | 7.35 | 0 | 0 | 0 |
22/09/2010 |
7.62
|
5,500 | 7.69 | 7.93 | 7.62 | 0 | 0 | 0 |
21/09/2010 |
7.69
|
16,200 | 7.95 | 7.95 | 7.69 | 0 | 0 | 0 |
20/09/2010 |
7.95
|
8,800 | 8.03 | 8.39 | 7.88 | 0 | 0 | 0 |
17/09/2010 |
8.03
|
23,900 | 7.81 | 8.03 | 7.71 | 0 | 0 | 0 |
16/09/2010 |
7.81
|
8,000 | 7.54 | 7.98 | 7.52 | 0 | 0 | 0 |
15/09/2010 |
7.54
|
43,200 | 7.76 | 7.76 | 7.47 | 0 | 0 | 0 |
14/09/2010 |
7.76
|
18,200 | 7.40 | 7.76 | 7.49 | 0 | 0 | 0 |