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 | 30% | 2,500 | 0 | 0 |
1
1.30
1.30
|
2 tháng
(2024-07-22) |
0.40 | 44.44% | 7,400 | 0 | 0 |
0.90
1.30
1.30
|
3 tháng
(2024-06-21) |
0.30 | 30% | 7,500 | 0 | 0 |
0.90
1.30
1.30
|
6 tháng
(2024-03-22) |
0.60 | 85.71% | 12,918 | 0 | 0 |
0.70
1.30
1.30
|
12 tháng
(2023-09-25) |
0.30 | 30% | 26,982 | 0 | 0 |
0.70
1.30
1.30
|
24 tháng
(2022-09-29) |
0.20 | 18.18% | 322,259 | -1,900 | -0.0 |
0.70
1.40
1.30
|
36 tháng
(2021-10-04) |
-0.20 | -13.33% | 2,738,807 | 11,100 | 0.0 |
0.70
3.20
1.30
|
60 tháng
(2019-10-15) |
-1 | -43.48% | 4,065,358 | 20,400 | 0.0 |
0.70
3.60
1.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/12/2010 |
7.51
|
7,700 | 8.27 | 8.27 | 7.51 | 0 | 0 | 0 |
22/12/2010 |
8.12
|
1,400 | 7.97 | 8.27 | 7.97 | 0 | 0 | 0 |
21/12/2010 |
7.89
|
14,000 | 7.82 | 7.89 | 7.82 | 0 | 0 | 0 |
20/12/2010 |
7.74
|
2,500 | 8.57 | 8.57 | 7.74 | 0 | 0 | 0 |
17/12/2010 |
8.27
|
5,400 | 8.27 | 8.27 | 8.12 | 0 | 0 | 0 |
16/12/2010 |
8.04
|
18,300 | 8.04 | 8.27 | 8.04 | 0 | 0 | 0 |
15/12/2010 |
8.12
|
1,500 | 8.57 | 8.57 | 8.12 | 0 | 0 | 0 |
14/12/2010 |
8.27
|
27,000 | 9.32 | 9.39 | 8.19 | 0 | 0 | 0 |
13/12/2010 |
8.87
|
12,000 | 8.87 | 8.87 | 8.64 | 0 | 0 | 0 |
10/12/2010 |
8.34
|
19,600 | 8.34 | 8.34 | 8.27 | 0 | 0 | 0 |
09/12/2010 |
7.97
|
14,000 | 8.12 | 8.12 | 7.66 | 0 | 0 | 0 |
08/12/2010 |
8.12
|
16,900 | 8.27 | 8.27 | 8.12 | 0 | 0 | 0 |
07/12/2010 |
8.72
|
26,800 | 9.24 | 9.24 | 8.72 | 0 | 0 | 0 |
06/12/2010 |
9.24
|
26,900 | 9.09 | 9.54 | 9.09 | 0 | 0 | 0 |
03/12/2010 |
9.02
|
41,200 | 8.94 | 9.02 | 8.87 | 0 | 0 | 0 |
02/12/2010 |
8.49
|
4,100 | 8.64 | 8.64 | 8.27 | 0 | 0 | 0 |
01/12/2010 |
8.12
|
27,900 | 8.64 | 8.72 | 8.12 | 0 | 0 | 0 |
30/11/2010 |
8.19
|
22,000 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
29/11/2010 |
7.97
|
7,600 | 8.27 | 8.27 | 7.36 | 0 | 0 | 0 |
26/11/2010 |
7.82
|
3,900 | 7.66 | 7.82 | 7.66 | 0 | 0 | 0 |
25/11/2010 |
7.66
|
14,900 | 7.59 | 7.97 | 7.14 | 0 | 0 | 0 |
24/11/2010 |
7.66
|
3,500 | 7.51 | 7.66 | 7.51 | 0 | 0 | 0 |
23/11/2010 |
7.21
|
1,000 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
22/11/2010 |
7.51
|
14,100 | 6.99 | 7.51 | 6.99 | 0 | 0 | 0 |
19/11/2010 |
7.44
|
1,900 | 8.04 | 8.04 | 7.44 | 0 | 0 | 0 |
18/11/2010 |
7.51
|
12,500 | 7.44 | 7.51 | 7.29 | 0 | 0 | 0 |
17/11/2010 |
7.06
|
3,200 | 7.44 | 7.44 | 7.06 | 0 | 0 | 0 |
16/11/2010 |
6.99
|
4,500 | 7.51 | 7.51 | 6.99 | 0 | 0 | 0 |
15/11/2010 |
7.14
|
2,200 | 7.59 | 7.59 | 7.14 | 0 | 0 | 0 |
12/11/2010 |
7.51
|
11,900 | 7.14 | 7.66 | 7.14 | 0 | 0 | 0 |
11/11/2010 |
7.51
|
12,200 | 7.59 | 7.59 | 7.51 | 0 | 0 | 0 |
10/11/2010 |
7.97
|
9,900 | 7.89 | 7.97 | 7.89 | 0 | 0 | 0 |
09/11/2010 |
8.27
|
17,300 | 8.42 | 8.42 | 8.27 | 0 | 0 | 0 |
08/11/2010 |
8.87
|
2,000 | 8.94 | 8.94 | 8.72 | 1,900 | 0 | 0.0 |
05/11/2010 |
8.57
|
5,500 | 8.42 | 8.57 | 8.27 | 0 | 0 | 0 |
04/11/2010 |
8.12
|
3,800 | 8.04 | 8.27 | 7.89 | 0 | 0 | 0 |
03/11/2010 |
7.89
|
11,300 | 8.72 | 8.72 | 7.66 | 0 | 0 | 0 |
02/11/2010 |
8.12
|
5,000 | 8.42 | 8.42 | 8.04 | 0 | 0 | 0 |
01/11/2010 |
8.27
|
7,000 | 8.42 | 8.57 | 8.27 | 0 | 0 | 0 |
29/10/2010 |
8.72
|
9,200 | 8.72 | 8.94 | 8.72 | 0 | 0 | 0 |
28/10/2010 |
8.64
|
1,400 | 8.79 | 8.79 | 8.64 | 0 | 0 | 0 |
27/10/2010 |
9.02
|
11,500 | 8.94 | 9.02 | 8.87 | 0 | 0 | 0 |
26/10/2010 |
9.24
|
16,200 | 9.17 | 9.24 | 9.17 | 0 | 0 | 0 |
25/10/2010 |
8.87
|
12,300 | 8.72 | 8.87 | 8.27 | 0 | 0 | 0 |
22/10/2010 |
8.87
|
1,000 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
21/10/2010 |
8.87
|
1,300 | 9.39 | 9.39 | 8.87 | 0 | 0 | 0 |
20/10/2010 |
8.79
|
28,700 | 9.54 | 9.54 | 8.79 | 0 | 0 | 0 |
19/10/2010 |
9.39
|
12,700 | 9.77 | 9.77 | 9.24 | 0 | 0 | 0 |
18/10/2010 |
9.77
|
7,600 | 10.37 | 10.37 | 9.77 | 0 | 0 | 0 |
15/10/2010 |
9.77
|
4,600 | 9.84 | 9.84 | 9.77 | 0 | 0 | 0 |
14/10/2010 |
9.84
|
8,700 | 9.62 | 9.92 | 9.54 | 0 | 0 | 0 |
13/10/2010 |
9.84
|
5,300 | 9.77 | 9.84 | 9.77 | 0 | 0 | 0 |
12/10/2010 |
9.92
|
2,100 | 9.92 | 9.92 | 9.92 | 0 | 0 | 0 |
11/10/2010 |
10.14
|
12,900 | 10.14 | 10.45 | 10.14 | 0 | 0 | 0 |
08/10/2010 |
10.22
|
17,100 | 10.45 | 10.52 | 9.99 | 0 | 0 | 0 |
07/10/2010 |
10.29
|
7,200 | 10.45 | 10.52 | 10.22 | 0 | 0 | 0 |
06/10/2010 |
10.45
|
18,800 | 10.45 | 10.52 | 10.07 | 0 | 0 | 0 |
05/10/2010 |
10.37
|
14,800 | 9.77 | 10.37 | 9.77 | 0 | 0 | 0 |
04/10/2010 |
10.29
|
32,500 | 10.14 | 10.29 | 9.77 | 0 | 0 | 0 |
01/10/2010 |
10.45
|
16,600 | 10.52 | 10.52 | 10.29 | 0 | 0 | 0 |
30/09/2010 |
10.60
|
11,900 | 10.52 | 10.60 | 10.37 | 0 | 0 | 0 |
29/09/2010 |
10.60
|
17,600 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
28/09/2010 |
10.90
|
16,300 | 10.90 | 10.97 | 10.90 | 0 | 0 | 0 |
27/09/2010 |
10.97
|
47,500 | 10.90 | 11.05 | 10.75 | 0 | 0 | 0 |
24/09/2010 |
10.22
|
43,800 | 10.97 | 11.05 | 10.22 | 0 | 0 | 0 |
23/09/2010 |
11.05
|
24,200 | 11.12 | 11.27 | 10.75 | 0 | 0 | 0 |
22/09/2010 |
11.12
|
8,500 | 11.12 | 11.12 | 10.75 | 0 | 0 | 0 |
21/09/2010 |
10.90
|
16,800 | 11.35 | 11.72 | 10.52 | 0 | 0 | 0 |
20/09/2010 |
10.97
|
11,800 | 11.20 | 11.20 | 10.90 | 0 | 0 | 0 |
17/09/2010 |
11.05
|
37,600 | 10.97 | 11.05 | 10.82 | 0 | 0 | 0 |
16/09/2010 |
10.60
|
14,400 | 10.67 | 10.67 | 10.14 | 0 | 0 | 0 |
15/09/2010 |
10.45
|
27,700 | 11.12 | 11.12 | 10.37 | 0 | 0 | 0 |
14/09/2010 |
10.90
|
17,500 | 10.90 | 10.90 | 10.60 | 0 | 0 | 0 |
13/09/2010 |
10.52
|
28,500 | 10.67 | 11.27 | 10.52 | 0 | 0 | 0 |
10/09/2010 |
11.20
|
35,300 | 11.50 | 12.10 | 10.97 | 0 | 0 | 0 |
09/09/2010 |
11.80
|
48,400 | 11.65 | 12.02 | 11.27 | 0 | 0 | 0 |
08/09/2010 |
11.27
|
51,400 | 11.42 | 11.42 | 11.20 | 0 | 0 | 0 |
07/09/2010 |
11.95
|
42,900 | 11.80 | 12.47 | 11.80 | 0 | 0 | 0 |
06/09/2010 |
12.55
|
125,400 | 12.40 | 12.55 | 12.40 | 0 | 0 | 0 |
01/09/2010 |
12.02
|
44,100 | 11.50 | 12.17 | 11.50 | 0 | 0 | 0 |
31/08/2010 |
11.65
|
66,800 | 11.20 | 11.65 | 11.20 | 0 | 0 | 0 |
30/08/2010 |
10.90
|
30,900 | 10.75 | 10.90 | 10.75 | 0 | 0 | 0 |
27/08/2010 |
10.07
|
22,800 | 10.52 | 10.52 | 9.77 | 0 | 0 | 0 |
26/08/2010 |
10.22
|
59,400 | 9.92 | 10.22 | 9.39 | 0 | 0 | 0 |
25/08/2010 |
9.54
|
48,600 | 9.84 | 10.14 | 9.54 | 0 | 14,800 | -0.2 |
24/08/2010 |
10.37
|
52,900 | 10.67 | 10.67 | 10.14 | 0 | 0 | 0 |
23/08/2010 |
10.90
|
30,800 | 11.42 | 11.42 | 10.75 | 0 | 0 | 0 |
20/08/2010 |
11.35
|
21,200 | 10.82 | 11.50 | 10.82 | 0 | 0 | 0 |
19/08/2010 |
11.27
|
12,100 | 11.27 | 11.27 | 10.97 | 0 | 0 | 0 |
18/08/2010 |
11.20
|
9,400 | 11.80 | 11.80 | 11.12 | 0 | 0 | 0 |
17/08/2010 |
11.65
|
32,900 | 12.47 | 12.47 | 11.65 | 0 | 0 | 0 |
16/08/2010 |
11.87
|
31,700 | 11.42 | 11.87 | 11.42 | 0 | 0 | 0 |
13/08/2010 |
11.35
|
27,100 | 10.37 | 11.50 | 10.37 | 0 | 0 | 0 |
12/08/2010 |
10.97
|
62,000 | 11.35 | 11.35 | 10.97 | 0 | 0 | 0 |
11/08/2010 |
11.87
|
47,300 | 11.12 | 11.87 | 10.52 | 0 | 0 | 0 |
10/08/2010 |
11.05
|
50,000 | 11.35 | 11.35 | 11.05 | 0 | 0 | 0 |
09/08/2010 |
11.80
|
59,000 | 12.02 | 12.40 | 11.57 | 0 | 0 | 0 |
06/08/2010 |
12.77
|
60,800 | 13.08 | 13.15 | 12.17 | 0 | 0 | 0 |
05/08/2010 |
13.08
|
36,500 | 13.45 | 13.53 | 12.77 | 0 | 0 | 0 |
04/08/2010 |
12.77
|
103,400 | 13.23 | 13.53 | 12.70 | 0 | 0 | 0 |