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) |
-1.60 | -16.84% | 866,900 | -400 | 0.0 |
6
9.50
8.60
|
2 tháng
(2024-07-22) |
-7.80 | -49.68% | 1,720,400 | -1,400 | -0.0 |
6
16.90
8.60
|
3 tháng
(2024-06-21) |
-11.90 | -60.10% | 2,212,800 | -1,500 | -0.0 |
6
20.20
8.60
|
6 tháng
(2024-03-25) |
-19 | -70.63% | 7,888,900 | -18,600 | -0.4 |
6
26.90
8.60
|
12 tháng
(2023-09-25) |
4.10 | 107.89% | 20,634,900 | -51,185 | -0.9 |
3.50
34.70
8.60
|
24 tháng
(2022-09-30) |
4 | 102.56% | 22,493,240 | -39,634 | -0.9 |
2.80
34.70
8.60
|
36 tháng
(2021-10-05) |
4.10 | 107.89% | 28,476,552 | -26,790 | -0.8 |
2.80
34.70
8.60
|
60 tháng
(2019-10-16) |
5.10 | 182.14% | 34,544,586 | -58,288 | -0.8 |
1.50
34.70
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
09/02/2011 |
9.90
|
0 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
08/02/2011 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
28/01/2011 |
9.90
|
100 | 9.30 | 9.90 | 9.90 | 0 | 0 | 0 |
27/01/2011 |
9.30
|
100 | 9 | 9.30 | 9.30 | 0 | 0 | 0 |
26/01/2011 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
25/01/2011 |
9
|
2,600 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
24/01/2011 |
9.20
|
1,800 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
21/01/2011 |
9.70
|
4,300 | 10.40 | 10.40 | 9.70 | 0 | 0 | 0 |
20/01/2011 |
10.40
|
100 | 10 | 10.40 | 10.40 | 0 | 0 | 0 |
19/01/2011 |
10
|
200 | 9.50 | 10 | 10 | 0 | 0 | 0 |
18/01/2011 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
17/01/2011 |
9.50
|
1,700 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
14/01/2011 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
13/01/2011 |
9.70
|
400 | 9.20 | 9.70 | 9.70 | 0 | 0 | 0 |
12/01/2011 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
11/01/2011 |
9.20
|
1,100 | 9.70 | 9.70 | 9.20 | 0 | 0 | 0 |
10/01/2011 |
9.70
|
7,400 | 9.90 | 9.90 | 9.20 | 0 | 0 | 0 |
07/01/2011 |
9.90
|
1,100 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
06/01/2011 |
9.70
|
2,000 | 10 | 10 | 9.70 | 0 | 0 | 0 |
05/01/2011 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
04/01/2011 |
10
|
300 | 10 | 10 | 10 | 0 | 0 | 0 |
31/12/2010 |
10
|
12,000 | 10.40 | 10.40 | 9.70 | 0 | 0 | 0 |
30/12/2010 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
29/12/2010 |
10.40
|
1,800 | 11.10 | 11.10 | 10.40 | 0 | 0 | 0 |
28/12/2010 |
11.10
|
0 | 11.10 | 11.10 | 11.10 | 0 | 0 | 0 |
27/12/2010 |
11.10
|
100 | 10.30 | 11.10 | 11.10 | 0 | 0 | 0 |
24/12/2010 |
10.30
|
5,100 | 10.30 | 10.50 | 10.20 | 0 | 0 | 0 |
23/12/2010 |
10.30
|
1,100 | 10.60 | 10.60 | 10.30 | 0 | 0 | 0 |
22/12/2010 |
10.60
|
5,300 | 10.70 | 11.60 | 10.50 | 0 | 0 | 0 |
21/12/2010 |
10.70
|
3,900 | 11.20 | 11.80 | 10.60 | 0 | 0 | 0 |
20/12/2010 |
11.20
|
100 | 10.50 | 11.20 | 11.20 | 0 | 0 | 0 |
17/12/2010 |
10.50
|
1,200 | 10.80 | 11.30 | 10.40 | 0 | 0 | 0 |
16/12/2010 |
10.80
|
9,000 | 11.50 | 11.50 | 10.70 | 0 | 0 | 0 |
15/12/2010 |
11.50
|
10,300 | 12.10 | 12.10 | 11.20 | 0 | 0 | 0 |
14/12/2010 |
12.10
|
1,900 | 11.40 | 12.10 | 12 | 0 | 0 | 0 |
13/12/2010 |
11.40
|
24,300 | 10.90 | 11.40 | 11.30 | 0 | 0 | 0 |
10/12/2010 |
10.90
|
5,400 | 10.50 | 10.90 | 10.50 | 0 | 0 | 0 |
09/12/2010 |
10.50
|
4,300 | 11 | 11 | 10.30 | 0 | 0 | 0 |
08/12/2010 |
11
|
0 | 10.60 | 11 | 11 | 0 | 0 | 0 |
07/12/2010 |
10.60
|
8,000 | 11.10 | 11.30 | 10.60 | 0 | 0 | 0 |
06/12/2010 |
11.10
|
14,300 | 11.60 | 11.60 | 10.80 | 0 | 0 | 0 |
03/12/2010 |
11.60
|
18,000 | 11 | 11.60 | 11.40 | 0 | 0 | 0 |
02/12/2010 |
11
|
4,300 | 10 | 11.10 | 9.80 | 0 | 0 | 0 |
01/12/2010 |
10
|
3,800 | 10.50 | 10.90 | 10 | 0 | 0 | 0 |
30/11/2010 |
10.50
|
15,800 | 10.10 | 10.70 | 10.30 | 0 | 0 | 0 |
29/11/2010 |
10.10
|
6,800 | 10.40 | 10.40 | 10 | 0 | 0 | 0 |
26/11/2010 |
10.40
|
100 | 9.90 | 10.40 | 10.40 | 0 | 0 | 0 |
25/11/2010 |
9.90
|
5,600 | 9.40 | 10 | 9.90 | 0 | 0 | 0 |
24/11/2010 |
9.40
|
1,100 | 10.10 | 10.20 | 9.40 | 0 | 0 | 0 |
23/11/2010 |
10.10
|
1,100 | 9.60 | 10.20 | 10 | 0 | 0 | 0 |
22/11/2010 |
9.60
|
2,000 | 10 | 10 | 9.60 | 0 | 0 | 0 |
19/11/2010 |
10
|
2,400 | 9.80 | 10.60 | 10 | 0 | 0 | 0 |
18/11/2010 |
9.80
|
7,000 | 9.70 | 10.10 | 9.80 | 0 | 0 | 0 |
17/11/2010 |
9.70
|
2,500 | 9 | 9.80 | 9 | 0 | 0 | 0 |
16/11/2010 |
9
|
2,800 | 9.60 | 9.90 | 9 | 0 | 0 | 0 |
15/11/2010 |
9.60
|
3,200 | 9.60 | 9.90 | 8.80 | 0 | 0 | 0 |
12/11/2010 |
9.60
|
500 | 9 | 9.60 | 8.90 | 0 | 0 | 0 |
11/11/2010 |
9
|
5,400 | 9.30 | 9.50 | 9 | 0 | 0 | 0 |
10/11/2010 |
9.30
|
1,000 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 |
09/11/2010 |
9.60
|
1,000 | 10 | 10 | 9.60 | 0 | 0 | 0 |
08/11/2010 |
10
|
1,400 | 10.50 | 11 | 10 | 0 | 0 | 0 |
05/11/2010 |
10.50
|
1,000 | 9.90 | 10.50 | 10 | 0 | 0 | 0 |
04/11/2010 |
9.90
|
1,000 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
03/11/2010 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
02/11/2010 |
10.30
|
7,000 | 11 | 11 | 10.30 | 0 | 0 | 0 |
01/11/2010 |
11
|
4,000 | 11.80 | 11.80 | 11 | 0 | 0 | 0 |
29/10/2010 |
11.80
|
1,500 | 11 | 11.80 | 11.80 | 0 | 0 | 0 |
28/10/2010 |
11
|
700 | 11.60 | 11.60 | 11 | 0 | 0 | 0 |
27/10/2010 |
11.60
|
0 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
26/10/2010 |
11.60
|
1,700 | 11 | 11.60 | 11.40 | 0 | 0 | 0 |
25/10/2010 |
11
|
2,500 | 11.60 | 11.60 | 10.80 | 0 | 0 | 0 |
22/10/2010 |
11.60
|
3,400 | 12.20 | 12.20 | 11.50 | 0 | 0 | 0 |
21/10/2010 |
12.20
|
3,700 | 13.10 | 13.10 | 12.20 | 0 | 0 | 0 |
20/10/2010 |
13.10
|
3,000 | 12.30 | 13.10 | 13.10 | 0 | 0 | 0 |
19/10/2010 |
12.30
|
0 | 12.30 | 12.30 | 12.30 | 0 | 0 | 0 |
18/10/2010 |
12.30
|
1,600 | 11.80 | 12.30 | 12.30 | 0 | 0 | 0 |
15/10/2010 |
11.80
|
1,800 | 12.10 | 12.40 | 11.80 | 0 | 0 | 0 |
14/10/2010 |
12.10
|
600 | 13 | 13 | 12.10 | 0 | 0 | 0 |
13/10/2010 |
13
|
800 | 12.30 | 13 | 13 | 0 | 0 | 0 |
12/10/2010 |
12.30
|
6,400 | 13.30 | 13.30 | 12.30 | 0 | 0 | 0 |
11/10/2010 |
13.30
|
700 | 13.20 | 13.40 | 12.50 | 0 | 0 | 0 |
08/10/2010 |
13.20
|
1,900 | 13.30 | 13.40 | 13.20 | 0 | 0 | 0 |
07/10/2010 |
13.30
|
3,000 | 13.90 | 13.90 | 13.20 | 0 | 0 | 0 |
06/10/2010 |
13.90
|
5,900 | 13.40 | 13.90 | 13.70 | 0 | 0 | 0 |
05/10/2010 |
13.40
|
2,200 | 13.50 | 13.50 | 13.40 | 0 | 0 | 0 |
04/10/2010 |
13.50
|
4,600 | 13.80 | 13.80 | 13.30 | 0 | 0 | 0 |
01/10/2010 |
13.80
|
1,500 | 14.20 | 14.70 | 13.80 | 0 | 0 | 0 |
30/09/2010 |
14.20
|
3,000 | 14.20 | 14.20 | 14 | 0 | 0 | 0 |
29/09/2010 |
14.20
|
12,000 | 14.40 | 14.50 | 14.20 | 0 | 0 | 0 |
28/09/2010 |
14.40
|
3,900 | 14.50 | 14.80 | 14.40 | 0 | 0 | 0 |
27/09/2010 |
14.50
|
400 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
24/09/2010 |
14.50
|
4,100 | 14.40 | 14.50 | 14.40 | 0 | 0 | 0 |
23/09/2010 |
14.40
|
3,900 | 14.30 | 14.50 | 14.40 | 0 | 0 | 0 |
22/09/2010 |
14.30
|
15,300 | 15 | 15 | 14.30 | 0 | 0 | 0 |
21/09/2010 |
15
|
5,800 | 15.20 | 15.20 | 14.80 | 0 | 0 | 0 |
20/09/2010 |
15.20
|
4,600 | 15.40 | 16.30 | 15.20 | 0 | 0 | 0 |
17/09/2010 |
15.40
|
2,000 | 15.50 | 15.50 | 15.40 | 0 | 0 | 0 |
16/09/2010 |
15.50
|
2,200 | 14.90 | 15.50 | 14.10 | 0 | 0 | 0 |
15/09/2010 |
14.90
|
2,200 | 15.50 | 16 | 14.90 | 0 | 0 | 0 |