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) |
-0.10 | -11.11% | 20,500 | 0 | 0 |
0.80
0.90
0.80
|
2 tháng
(2024-07-22) |
0 | 0% | 23,000 | 0 | 0 |
0.80
0.90
0.80
|
3 tháng
(2024-07-04) |
0 | 0% | 35,300 | 0 | 0 |
0.70
0.90
0.80
|
6 tháng
(2024-07-04) |
0 | 0% | 35,300 | 0 | 0 |
0.70
0.90
0.80
|
12 tháng
(2024-07-04) |
0 | 0% | 35,300 | 0 | 0 |
0.70
0.90
0.80
|
24 tháng
(2022-09-29) |
-0.10 | -11.11% | 898,002 | 0 | 0 |
0.50
0.90
0.80
|
36 tháng
(2021-10-04) |
-0.30 | -27.27% | 4,770,167 | 7,300 | 0.0 |
0.50
2.90
0.80
|
60 tháng
(2019-10-15) |
-1.60 | -66.67% | 6,267,813 | 27,300 | 0.0 |
0.50
2.90
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/03/2010 |
10.09
|
62,100 | 9.76 | 10.42 | 9.37 | 0 | 0 | 0 |
24/03/2010 |
9.76
|
62,600 | 9.37 | 9.76 | 9.37 | 0 | 0 | 0 |
23/03/2010 |
9.37
|
58,800 | 9.81 | 9.81 | 8.98 | 0 | 0 | 0 |
22/03/2010 |
9.81
|
64,800 | 9.81 | 9.98 | 9.37 | 0 | 0 | 0 |
19/03/2010 |
9.81
|
48,900 | 9.98 | 10.14 | 9.65 | 0 | 0 | 0 |
18/03/2010 |
9.98
|
51,200 | 10.09 | 10.58 | 9.48 | 100 | 0 | 0.0 |
17/03/2010 |
10.09
|
47,300 | 10.75 | 10.75 | 9.98 | 0 | 0 | 0 |
16/03/2010 |
10.75
|
284,300 | 10.42 | 10.75 | 10.42 | 0 | 0 | 0 |
15/03/2010 |
10.42
|
227,500 | 9.70 | 10.42 | 9.81 | 10,000 | 0 | 0.2 |
12/03/2010 |
9.70
|
46,400 | 9.76 | 10.20 | 9.65 | 0 | 0 | 0 |
11/03/2010 |
9.76
|
81,100 | 9.76 | 10.25 | 9.65 | 0 | 0 | 0 |
10/03/2010 |
9.76
|
105,400 | 9.43 | 9.98 | 9.37 | 0 | 0 | 0 |
09/03/2010 |
9.43
|
99,500 | 8.82 | 9.43 | 9.26 | 0 | 0 | 0 |
08/03/2010 |
8.82
|
53,600 | 8.43 | 8.82 | 8.54 | 0 | 0 | 0 |
05/03/2010 |
8.43
|
41,200 | 8.54 | 8.54 | 8.05 | 0 | 0 | 0 |
04/03/2010 |
8.54
|
53,400 | 8.27 | 8.60 | 8.27 | 0 | 0 | 0 |
03/03/2010 |
8.27
|
6,100 | 8.21 | 8.27 | 8.21 | 0 | 0 | 0 |
02/03/2010 |
8.21
|
15,000 | 8.21 | 8.27 | 8.10 | 0 | 0 | 0 |
01/03/2010 |
8.21
|
1,900 | 7.94 | 8.27 | 8.16 | 0 | 0 | 0 |
26/02/2010 |
7.94
|
35,400 | 8.27 | 8.43 | 7.72 | 0 | 0 | 0 |
25/02/2010 |
8.27
|
26,400 | 8.21 | 8.60 | 8.21 | 0 | 0 | 0 |
24/02/2010 |
8.21
|
11,600 | 7.94 | 8.27 | 7.99 | 0 | 0 | 0 |
23/02/2010 |
7.94
|
5,700 | 7.99 | 8.38 | 7.83 | 0 | 0 | 0 |
22/02/2010 |
7.99
|
2,100 | 8.32 | 8.71 | 7.99 | 0 | 0 | 0 |
12/02/2010 |
8.32
|
4,500 | 8.21 | 8.71 | 8.32 | 0 | 0 | 0 |
11/02/2010 |
8.21
|
4,500 | 8.27 | 8.76 | 8.21 | 0 | 0 | 0 |
10/02/2010 |
8.27
|
31,300 | 8.27 | 8.76 | 8.27 | 0 | 0 | 0 |
09/02/2010 |
8.27
|
300 | 8.43 | 8.43 | 8.27 | 0 | 0 | 0 |
08/02/2010 |
8.43
|
29,300 | 8.21 | 8.60 | 8.43 | 0 | 0 | 0 |
05/02/2010 |
8.21
|
6,900 | 8.76 | 8.82 | 8.21 | 0 | 0 | 0 |
04/02/2010 |
8.76
|
31,600 | 8.76 | 8.93 | 8.27 | 0 | 0 | 0 |
03/02/2010 |
8.76
|
200 | 8.27 | 8.82 | 8.76 | 0 | 0 | 0 |
02/02/2010 |
8.27
|
22,900 | 8.65 | 8.93 | 7.99 | 0 | 0 | 0 |
01/02/2010 |
8.65
|
30,900 | 8.71 | 8.71 | 8.32 | 0 | 0 | 0 |
29/01/2010 |
8.71
|
15,000 | 8.38 | 9.04 | 8.71 | 0 | 0 | 0 |
28/01/2010 |
8.38
|
3,900 | 8.98 | 9.32 | 8.38 | 0 | 0 | 0 |
27/01/2010 |
8.98
|
14,600 | 9.04 | 9.15 | 8.49 | 0 | 0 | 0 |
26/01/2010 |
9.04
|
39,900 | 8.71 | 9.26 | 8.82 | 0 | 0 | 0 |
25/01/2010 |
8.71
|
11,300 | 8.76 | 8.87 | 8.60 | 0 | 0 | 0 |
22/01/2010 |
8.76
|
14,000 | 8.60 | 9.10 | 8.27 | 0 | 0 | 0 |
21/01/2010 |
8.60
|
12,700 | 8.65 | 8.82 | 8.49 | 0 | 0 | 0 |
20/01/2010 |
8.65
|
19,900 | 8.71 | 8.98 | 8.21 | 0 | 0 | 0 |
19/01/2010 |
8.71
|
14,000 | 8.82 | 9.32 | 8.27 | 0 | 0 | 0 |
18/01/2010 |
8.82
|
9,100 | 9.43 | 9.43 | 8.82 | 0 | 0 | 0 |
15/01/2010 |
9.43
|
9,600 | 9.59 | 9.92 | 9.37 | 0 | 0 | 0 |
14/01/2010 |
9.59
|
34,500 | 9.92 | 10.25 | 9.37 | 0 | 0 | 0 |
13/01/2010 |
9.92
|
20,900 | 9.37 | 10.09 | 9.32 | 0 | 0 | 0 |
12/01/2010 |
9.37
|
33,700 | 10.03 | 10.03 | 9.37 | 0 | 0 | 0 |
11/01/2010 |
10.03
|
25,700 | 10.47 | 11.02 | 9.76 | 0 | 0 | 0 |
08/01/2010 |
10.47
|
131,600 | 9.92 | 10.58 | 9.37 | 0 | 0 | 0 |
07/01/2010 |
9.92
|
36,200 | 9.87 | 9.98 | 9.81 | 0 | 0 | 0 |
06/01/2010 |
9.87
|
61,700 | 9.37 | 9.87 | 9.37 | 0 | 0 | 0 |
05/01/2010 |
9.37
|
107,500 | 8.98 | 9.48 | 9.32 | 0 | 0 | 0 |
04/01/2010 |
8.98
|
108,600 | 8.27 | 8.98 | 8.65 | 0 | 0 | 0 |
31/12/2009 |
8.27
|
20,800 | 8.82 | 8.82 | 8.21 | 0 | 0 | 0 |
30/12/2009 |
8.82
|
600 | 8.76 | 8.82 | 8.54 | 0 | 0 | 0 |
29/12/2009 |
8.76
|
20,200 | 8.87 | 8.93 | 8.21 | 0 | 0 | 0 |
28/12/2009 |
8.87
|
7,700 | 8.98 | 8.98 | 8.65 | 0 | 0 | 0 |
25/12/2009 |
8.98
|
26,200 | 8.65 | 8.98 | 8.82 | 0 | 0 | 0 |
24/12/2009 |
8.65
|
21,300 | 8.16 | 8.65 | 8.16 | 0 | 0 | 0 |
23/12/2009 |
8.16
|
51,200 | 8.49 | 8.49 | 8.10 | 3,600 | 0 | 0 |
22/12/2009 |
8.49
|
9,800 | 9.10 | 9.10 | 8.49 | 0 | 0 | 0 |
21/12/2009 |
9.10
|
46,400 | 9.10 | 13.78 | 7.72 | 6,400 | 0 | 0 |