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 | 0% | 0 | 0 | 0 |
3.50
3.50
3.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.50
3.50
3.50
|
3 tháng
(2024-06-20) |
0 | 0% | 0 | 0 | 0 |
3.50
3.50
3.50
|
6 tháng
(2024-03-22) |
0.60 | 20.69% | 561 | 0 | 0 |
2.90
3.70
3.50
|
12 tháng
(2023-09-25) |
0.60 | 20.69% | 3,676 | 0 | 0 |
2.20
3.70
3.50
|
24 tháng
(2022-09-29) |
-0.40 | -10.26% | 8,325 | 0 | 0 |
2.20
4
3.50
|
36 tháng
(2021-10-04) |
1.80 | 105.88% | 759,132 | 0 | 0 |
1.70
4.20
3.50
|
60 tháng
(2019-10-15) |
2.80 | 400% | 944,349 | 0 | 0 |
0.70
4.20
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
9.78
|
3,400 | 10.15 | 10.15 | 9.69 | 0 | 0 | 0 |
08/02/2011 |
9.60
|
2,100 | 10.51 | 10.51 | 9.60 | 0 | 0 | 0 |
28/01/2011 |
10.06
|
600 | 10.97 | 10.97 | 10.06 | 0 | 0 | 0 |
27/01/2011 |
10.42
|
3,000 | 10.51 | 10.51 | 10.42 | 0 | 0 | 0 |
26/01/2011 |
10.15
|
5,100 | 10.06 | 10.15 | 10.06 | 0 | 0 | 0 |
25/01/2011 |
9.97
|
2,100 | 9.60 | 9.97 | 9.60 | 0 | 0 | 0 |
24/01/2011 |
9.97
|
5,700 | 10.24 | 10.24 | 9.97 | 0 | 0 | 0 |
21/01/2011 |
10.06
|
14,700 | 10.79 | 10.88 | 10.06 | 0 | 0 | 0 |
20/01/2011 |
10.42
|
14,100 | 10.61 | 10.79 | 10.42 | 0 | 0 | 0 |
19/01/2011 |
10.51
|
15,400 | 9.97 | 10.51 | 9.87 | 0 | 0 | 0 |
18/01/2011 |
10.24
|
8,600 | 10.88 | 10.88 | 10.24 | 0 | 0 | 0 |
17/01/2011 |
10.97
|
10,000 | 10.88 | 10.97 | 10.88 | 0 | 0 | 0 |
14/01/2011 |
10.88
|
7,500 | 10.51 | 10.88 | 10.42 | 0 | 0 | 0 |
13/01/2011 |
10.70
|
12,200 | 10.61 | 10.88 | 10.61 | 0 | 0 | 0 |
12/01/2011 |
10.33
|
6,300 | 10.15 | 10.70 | 10.15 | 0 | 0 | 0 |
11/01/2011 |
10.42
|
25,500 | 11.06 | 11.06 | 10.33 | 0 | 0 | 0 |
10/01/2011 |
10.51
|
6,200 | 10.97 | 11.15 | 10.51 | 0 | 0 | 0 |
07/01/2011 |
10.88
|
23,000 | 11.52 | 12.07 | 10.79 | 0 | 0 | 0 |
06/01/2011 |
11.52
|
0 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
05/01/2011 |
10.88
|
12,300 | 11.43 | 12.07 | 10.88 | 0 | 0 | 0 |
04/01/2011 |
11.06
|
8,200 | 11.52 | 11.70 | 11.06 | 0 | 0 | 0 |
31/12/2010 |
10.51
|
17,000 | 10.97 | 11.34 | 10.51 | 0 | 0 | 0 |
30/12/2010 |
10.61
|
8,700 | 10.51 | 11.15 | 10.51 | 0 | 0 | 0 |
29/12/2010 |
10.79
|
33,300 | 11.34 | 11.70 | 10.79 | 0 | 0 | 0 |
28/12/2010 |
11.15
|
25,700 | 11.43 | 11.52 | 11.15 | 0 | 0 | 0 |
27/12/2010 |
10.79
|
19,600 | 10.97 | 11.06 | 10.79 | 0 | 0 | 0 |
24/12/2010 |
10.61
|
23,500 | 10.97 | 11.43 | 10.51 | 0 | 0 | 0 |
23/12/2010 |
10.70
|
21,700 | 10.97 | 10.97 | 10.42 | 0 | 0 | 0 |
22/12/2010 |
10.33
|
6,200 | 11.34 | 11.34 | 10.33 | 0 | 0 | 0 |
21/12/2010 |
10.70
|
11,700 | 10.51 | 10.79 | 10.51 | 0 | 0 | 0 |
20/12/2010 |
10.70
|
7,700 | 10.97 | 11.15 | 10.70 | 1,000 | 0 | 0.0 |
17/12/2010 |
11.25
|
28,700 | 10.70 | 11.25 | 10.61 | 0 | 0 | 0 |
16/12/2010 |
10.79
|
33,100 | 10.70 | 11.43 | 10.61 | 0 | 0 | 0 |
15/12/2010 |
11.34
|
28,700 | 11.89 | 12.25 | 11.25 | 0 | 0 | 0 |
14/12/2010 |
11.98
|
26,100 | 12.71 | 12.71 | 11.98 | 0 | 0 | 0 |
13/12/2010 |
12.89
|
24,200 | 12.89 | 12.98 | 12.62 | 0 | 0 | 0 |
10/12/2010 |
12.25
|
34,400 | 11.89 | 12.25 | 11.89 | 0 | 0 | 0 |
09/12/2010 |
11.61
|
32,300 | 11.70 | 11.70 | 10.97 | 0 | 0 | 0 |
08/12/2010 |
11.70
|
22,100 | 11.98 | 11.98 | 11.70 | 0 | 0 | 0 |
07/12/2010 |
12.34
|
22,600 | 12.53 | 13.44 | 11.98 | 0 | 0 | 0 |
06/12/2010 |
12.62
|
69,000 | 12.80 | 12.89 | 12.07 | 0 | 0 | 0 |
03/12/2010 |
12.07
|
74,800 | 11.89 | 12.07 | 11.89 | 0 | 0 | 0 |
02/12/2010 |
11.89
|
35,600 | 11.89 | 12.07 | 10.97 | 0 | 0 | 0 |
01/12/2010 |
11.25
|
5,700 | 12.25 | 12.25 | 11.25 | 0 | 0 | 0 |
30/11/2010 |
11.61
|
41,200 | 11.52 | 11.61 | 11.52 | 0 | 0 | 0 |
29/11/2010 |
11.43
|
35,400 | 10.51 | 11.43 | 10.42 | 0 | 0 | 0 |
26/11/2010 |
10.79
|
12,600 | 10.97 | 10.97 | 10.51 | 0 | 0 | 0 |
25/11/2010 |
10.61
|
32,700 | 10.33 | 10.61 | 10.24 | 0 | 0 | 0 |
24/11/2010 |
9.97
|
9,200 | 10.15 | 10.15 | 9.78 | 0 | 0 | 0 |
23/11/2010 |
9.78
|
8,300 | 9.23 | 9.87 | 9.23 | 0 | 0 | 0 |
22/11/2010 |
9.87
|
6,900 | 10.33 | 10.33 | 9.51 | 0 | 0 | 0 |
19/11/2010 |
10.06
|
7,700 | 10.33 | 10.70 | 10.06 | 0 | 0 | 0 |
18/11/2010 |
10.42
|
14,900 | 10.15 | 10.42 | 10.06 | 0 | 0 | 0 |
17/11/2010 |
9.78
|
17,000 | 9.97 | 10.06 | 9.60 | 0 | 0 | 0 |
16/11/2010 |
9.60
|
29,300 | 9.78 | 9.78 | 9.60 | 0 | 0 | 0 |
15/11/2010 |
9.78
|
13,000 | 10.88 | 10.88 | 9.78 | 0 | 0 | 0 |
12/11/2010 |
10.33
|
23,500 | 10.24 | 10.51 | 10.24 | 0 | 0 | 0 |
11/11/2010 |
10.79
|
16,200 | 11.61 | 11.70 | 10.51 | 0 | 0 | 0 |
10/11/2010 |
11.15
|
14,800 | 11.34 | 11.52 | 10.97 | 0 | 0 | 0 |
09/11/2010 |
11.06
|
14,300 | 11.15 | 11.25 | 11.06 | 0 | 0 | 0 |
08/11/2010 |
11.52
|
13,100 | 10.88 | 12.25 | 10.88 | 1,800 | 0 | 0.0 |
05/11/2010 |
11.70
|
4,300 | 11.34 | 11.70 | 11.34 | 0 | 0 | 0 |
04/11/2010 |
11.06
|
4,100 | 11.52 | 11.52 | 10.97 | 0 | 0 | 0 |
03/11/2010 |
10.79
|
29,100 | 11.79 | 11.79 | 10.79 | 0 | 0 | 0 |
02/11/2010 |
11.89
|
12,800 | 11.98 | 12.16 | 11.34 | 0 | 0 | 0 |
01/11/2010 |
12.25
|
3,000 | 12.07 | 12.34 | 12.07 | 0 | 0 | 0 |
29/10/2010 |
12.16
|
4,000 | 12.34 | 12.34 | 11.98 | 0 | 0 | 0 |
28/10/2010 |
12.07
|
2,600 | 11.98 | 12.25 | 11.98 | 0 | 0 | 0 |
27/10/2010 |
12.34
|
2,200 | 13.62 | 13.62 | 12.34 | 0 | 0 | 0 |
26/10/2010 |
12.80
|
11,500 | 12.71 | 12.80 | 12.71 | 0 | 0 | 0 |
25/10/2010 |
12.53
|
14,400 | 11.98 | 12.53 | 11.70 | 0 | 0 | 0 |
22/10/2010 |
11.89
|
23,400 | 12.07 | 12.16 | 11.43 | 0 | 0 | 0 |
21/10/2010 |
11.89
|
5,100 | 12.80 | 12.80 | 11.89 | 0 | 0 | 0 |
20/10/2010 |
12.07
|
57,000 | 13.71 | 13.71 | 12.07 | 0 | 0 | 0 |
19/10/2010 |
12.62
|
17,700 | 13.17 | 13.26 | 12.62 | 0 | 0 | 0 |
18/10/2010 |
13.17
|
13,000 | 13.53 | 13.53 | 13.17 | 0 | 0 | 0 |
15/10/2010 |
13.35
|
11,700 | 13.53 | 13.62 | 13.17 | 0 | 0 | 0 |
14/10/2010 |
13.26
|
5,900 | 13.71 | 13.71 | 13.26 | 0 | 0 | 0 |
13/10/2010 |
13.26
|
12,400 | 13.17 | 13.26 | 12.89 | 0 | 0 | 0 |
12/10/2010 |
13.17
|
12,800 | 13.71 | 13.71 | 12.89 | 0 | 0 | 0 |
11/10/2010 |
13.53
|
17,600 | 13.81 | 13.81 | 13.53 | 0 | 0 | 0 |
08/10/2010 |
13.71
|
7,700 | 13.90 | 14.17 | 13.62 | 0 | 0 | 0 |
07/10/2010 |
13.99
|
10,600 | 14.90 | 14.90 | 13.99 | 0 | 0 | 0 |
06/10/2010 |
14.72
|
40,100 | 14.54 | 14.72 | 13.81 | 0 | 0 | 0 |
05/10/2010 |
14.17
|
35,700 | 13.71 | 14.17 | 13.44 | 0 | 0 | 0 |
04/10/2010 |
13.71
|
87,400 | 14.26 | 14.45 | 13.53 | 0 | 0 | 0 |
01/10/2010 |
14.26
|
31,700 | 15.09 | 15.09 | 14.26 | 0 | 0 | 0 |
30/09/2010 |
15.18
|
19,200 | 15.09 | 15.27 | 14.72 | 0 | 0 | 0 |
29/09/2010 |
15.09
|
54,500 | 16 | 16 | 15.09 | 0 | 0 | 0 |
28/09/2010 |
16
|
15,600 | 16.27 | 16.46 | 15.82 | 0 | 0 | 0 |
27/09/2010 |
16.18
|
24,600 | 16.27 | 16.27 | 15.82 | 0 | 0 | 0 |
24/09/2010 |
16.27
|
73,400 | 16.27 | 16.64 | 16 | 0 | 0 | 0 |
23/09/2010 |
16
|
94,000 | 15.27 | 16.18 | 15.18 | 0 | 0 | 0 |
22/09/2010 |
15.27
|
36,000 | 15.27 | 15.45 | 14.90 | 0 | 0 | 0 |
21/09/2010 |
15.18
|
19,000 | 15.91 | 15.91 | 15.09 | 0 | 0 | 0 |
20/09/2010 |
15.82
|
37,000 | 16.27 | 16.37 | 15.54 | 0 | 0 | 0 |
17/09/2010 |
16
|
41,700 | 15.73 | 16 | 15.18 | 0 | 0 | 0 |
16/09/2010 |
15.18
|
11,200 | 14.81 | 15.54 | 14.81 | 0 | 0 | 0 |
15/09/2010 |
15.09
|
15,500 | 16.09 | 16.09 | 14.81 | 0 | 0 | 0 |
14/09/2010 |
15.45
|
21,800 | 15.18 | 15.73 | 15.18 | 0 | 0 | 0 |