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) |
-1.20 | -13.04% | 4,100 | 0 | 0 |
6.80
9.20
8
|
2 tháng
(2024-07-22) |
-1 | -11.11% | 4,600 | 0 | 0 |
6.80
9.20
8
|
3 tháng
(2024-06-21) |
-1.80 | -18.37% | 5,500 | 0 | 0 |
6.80
9.80
8
|
6 tháng
(2024-03-25) |
-7.30 | -47.71% | 63,500 | 0 | 0 |
6.80
15.30
8
|
12 tháng
(2023-09-25) |
2.60 | 48.15% | 689,100 | 0 | 0 |
5.40
15.30
8
|
24 tháng
(2022-09-30) |
3.90 | 95.12% | 2,420,330 | -20,400 | -0.1 |
3
15.30
8
|
36 tháng
(2021-10-05) |
-4 | -33.33% | 10,596,272 | -14,900 | -0.1 |
3
15.30
8
|
60 tháng
(2019-10-16) |
5.50 | 220% | 11,578,964 | -14,700 | -0.1 |
1.90
15.30
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2010 |
7.22
|
48,970 | 7.13 | 7.31 | 7.13 | 0 | 0 | 0 |
24/11/2010 |
7.13
|
14,000 | 7.13 | 7.13 | 6.96 | 0 | 0 | 0 |
23/11/2010 |
7.13
|
25,580 | 6.96 | 7.13 | 6.96 | 0 | 0 | 0 |
22/11/2010 |
6.96
|
37,990 | 6.96 | 6.96 | 6.78 | 0 | 0 | 0 |
19/11/2010 |
6.96
|
33,010 | 7.13 | 7.22 | 6.96 | 0 | 0 | 0 |
18/11/2010 |
7.13
|
32,850 | 6.96 | 7.22 | 7.04 | 0 | 0 | 0 |
17/11/2010 |
6.96
|
45,320 | 6.87 | 7.04 | 6.69 | 0 | 0 | 0 |
16/11/2010 |
6.87
|
124,500 | 7.22 | 7.22 | 6.87 | 0 | 0 | 0 |
15/11/2010 |
7.22
|
75,590 | 7.31 | 7.31 | 7.13 | 0 | 0 | 0 |
12/11/2010 |
7.31
|
40,480 | 7.48 | 7.48 | 7.22 | 2,000 | 0 | 0.0 |
11/11/2010 |
7.48
|
33,560 | 7.57 | 7.66 | 7.40 | 0 | 0 | 0 |
10/11/2010 |
7.57
|
13,550 | 7.48 | 7.57 | 7.31 | 0 | 0 | 0 |
09/11/2010 |
7.48
|
65,160 | 7.75 | 7.75 | 7.48 | 0 | 0 | 0 |
08/11/2010 |
7.75
|
62,290 | 8.01 | 8.01 | 7.66 | 0 | 0 | 0 |
05/11/2010 |
8.01
|
60,290 | 7.75 | 8.01 | 7.75 | 0 | 0 | 0 |
04/11/2010 |
7.75
|
27,480 | 7.57 | 7.75 | 7.48 | 0 | 0 | 0 |
03/11/2010 |
7.57
|
42,910 | 7.57 | 7.57 | 7.22 | 0 | 0 | 0 |
02/11/2010 |
7.57
|
40,600 | 7.84 | 7.84 | 7.48 | 0 | 0 | 0 |
01/11/2010 |
7.84
|
68,410 | 8.10 | 8.10 | 7.84 | 100 | 0 | 0.0 |
29/10/2010 |
8.10
|
14,810 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 |
28/10/2010 |
8.10
|
11,540 | 8.28 | 8.28 | 8.10 | 0 | 0 | 0 |
27/10/2010 |
8.28
|
20,350 | 8.45 | 8.72 | 8.28 | 0 | 0 | 0 |
26/10/2010 |
8.45
|
36,460 | 8.10 | 8.45 | 8.36 | 0 | 0 | 0 |
25/10/2010 |
8.10
|
28,730 | 8.10 | 8.19 | 8.01 | 100 | 0 | 0.0 |
22/10/2010 |
8.10
|
14,140 | 8.28 | 8.45 | 8.01 | 0 | 0 | 0 |
21/10/2010 |
8.28
|
44,640 | 8.45 | 8.72 | 8.28 | 0 | 0 | 0 |
20/10/2010 |
8.45
|
107,050 | 8.89 | 8.89 | 8.45 | 0 | 0 | 0 |
19/10/2010 |
8.89
|
65,920 | 8.98 | 9.16 | 8.63 | 0 | 0 | 0 |
18/10/2010 |
8.98
|
16,540 | 9.16 | 9.24 | 8.98 | 0 | 0 | 0 |
15/10/2010 |
9.16
|
29,050 | 9.33 | 9.33 | 9.07 | 0 | 0 | 0 |
14/10/2010 |
9.33
|
7,500 | 9.33 | 9.51 | 9.16 | 0 | 0 | 0 |
13/10/2010 |
9.33
|
29,660 | 9.24 | 9.42 | 8.98 | 0 | 0 | 0 |
12/10/2010 |
9.24
|
183,090 | 9.60 | 9.68 | 9.16 | 0 | 0 | 0 |
11/10/2010 |
9.60
|
149,490 | 9.68 | 9.68 | 9.24 | 0 | 0 | 0 |
08/10/2010 |
9.68
|
70,930 | 10.04 | 10.13 | 9.68 | 0 | 0 | 0 |
07/10/2010 |
10.04
|
29,010 | 10.13 | 10.30 | 10.04 | 0 | 0 | 0 |
06/10/2010 |
10.13
|
104,150 | 9.68 | 10.13 | 9.68 | 0 | 0 | 0 |
05/10/2010 |
9.68
|
45,690 | 9.86 | 10.04 | 9.51 | 0 | 0 | 0 |
04/10/2010 |
9.86
|
135,550 | 10.30 | 10.39 | 9.86 | 0 | 0 | 0 |
01/10/2010 |
10.30
|
77,240 | 10.48 | 10.83 | 10.30 | 0 | 0 | 0 |
30/09/2010 |
10.48
|
73,490 | 10.83 | 10.83 | 10.39 | 0 | 0 | 0 |
29/09/2010 |
10.83
|
55,210 | 11.18 | 11.27 | 10.83 | 0 | 0 | 0 |
28/09/2010 |
11.18
|
59,030 | 11.45 | 11.71 | 11.18 | 0 | 0 | 0 |
27/09/2010 |
11.45
|
49,020 | 11.45 | 11.89 | 11.36 | 4,000 | 0 | 0.1 |
24/09/2010 |
11.45
|
79,290 | 11.71 | 11.71 | 11.36 | 0 | 0 | 0 |
23/09/2010 |
11.71
|
142,470 | 12.33 | 12.33 | 11.71 | 0 | 0 | 0 |
22/09/2010 |
12.33
|
461,780 | 12.06 | 12.59 | 12.24 | 0 | 0 | 0 |
21/09/2010 |
12.06
|
263,750 | 11.51 | 12.06 | 12.06 | 0 | 0 | 0 |
20/09/2010 |
17.26
|
264,110 | 17.52 | 17.61 | 17.17 | 0 | 0 | 0 |
17/09/2010 |
17.52
|
242,110 | 16.90 | 17.52 | 16.55 | 0 | 0 | 0 |
16/09/2010 |
16.90
|
86,070 | 17.34 | 17.34 | 16.90 | 0 | 3,000 | -0.1 |
15/09/2010 |
17.34
|
38,160 | 17.43 | 17.96 | 17.17 | 0 | 0 | 0 |
14/09/2010 |
17.43
|
58,390 | 17.08 | 17.78 | 17.26 | 0 | 0 | 0 |
13/09/2010 |
17.08
|
186,120 | 16.73 | 17.52 | 16.55 | 0 | 0 | 0 |
10/09/2010 |
16.73
|
93,730 | 17.61 | 18.23 | 16.73 | 0 | 0 | 0 |
09/09/2010 |
17.61
|
91,170 | 17.26 | 18.05 | 17.52 | 3,000 | 0 | 0.1 |
08/09/2010 |
17.26
|
88,160 | 18.05 | 18.05 | 17.17 | 0 | 0 | 0 |
07/09/2010 |
18.05
|
40,700 | 17.96 | 18.84 | 17.96 | 0 | 0 | 0 |
06/09/2010 |
17.96
|
48,750 | 17.17 | 17.96 | 17.87 | 0 | 100 | -0.0 |
01/09/2010 |
17.17
|
131,080 | 16.38 | 17.17 | 16.73 | 0 | 0 | 0 |
31/08/2010 |
16.38
|
51,550 | 15.67 | 16.38 | 15.94 | 0 | 0 | 0 |
30/08/2010 |
15.67
|
42,630 | 14.97 | 15.67 | 15.41 | 0 | 0 | 0 |
27/08/2010 |
14.97
|
27,870 | 14.79 | 14.97 | 14.18 | 0 | 0 | 0 |
26/08/2010 |
14.79
|
105,070 | 15.50 | 16.20 | 14.79 | 0 | 0 | 0 |
25/08/2010 |
15.50
|
85,010 | 16.29 | 16.29 | 15.50 | 1,000 | 0 | 0.0 |
24/08/2010 |
16.29
|
138,700 | 17.08 | 17.08 | 16.29 | 1,500 | 0 | 0.0 |
23/08/2010 |
17.08
|
19,200 | 17.96 | 17.96 | 17.08 | 0 | 0 | 0 |
20/08/2010 |
17.96
|
26,230 | 18.49 | 18.49 | 17.61 | 0 | 0 | 0 |
19/08/2010 |
18.49
|
23,950 | 18.75 | 18.75 | 18.14 | 0 | 0 | 0 |
18/08/2010 |
18.75
|
26,220 | 19.55 | 19.55 | 18.58 | 0 | 0 | 0 |
17/08/2010 |
19.55
|
29,550 | 20.34 | 20.34 | 19.55 | 0 | 100 | -0.0 |
16/08/2010 |
20.34
|
85,190 | 19.37 | 20.34 | 19.90 | 0 | 0 | 0 |
13/08/2010 |
19.37
|
59,450 | 19.28 | 19.37 | 18.40 | 0 | 0 | 0 |
12/08/2010 |
19.28
|
245,990 | 20.25 | 20.25 | 19.28 | 0 | 0 | 0 |
11/08/2010 |
20.25
|
30,510 | 20.51 | 21.31 | 19.99 | 0 | 100 | -0.0 |
10/08/2010 |
20.51
|
117,150 | 21.57 | 21.57 | 20.51 | 0 | 100 | -0.0 |
09/08/2010 |
21.57
|
125,410 | 22.63 | 22.89 | 21.57 | 0 | 0 | 0 |
06/08/2010 |
22.63
|
48,870 | 22.89 | 22.89 | 22.63 | 0 | 100 | -0.0 |
05/08/2010 |
22.89
|
53,450 | 22.89 | 23.77 | 22.89 | 0 | 0 | 0 |
04/08/2010 |
22.89
|
51,820 | 23.24 | 23.24 | 22.45 | 1,000 | 0 | 0.0 |
03/08/2010 |
23.24
|
107,720 | 24.12 | 24.21 | 23.16 | 0 | 0 | 0 |
02/08/2010 |
24.12
|
194,130 | 23.86 | 24.65 | 23.86 | 500 | 0 | 0.0 |
30/07/2010 |
23.86
|
121,320 | 22.80 | 23.86 | 22.80 | 0 | 0 | 0 |
29/07/2010 |
22.80
|
105,940 | 22.10 | 22.80 | 22.10 | 0 | 0 | 0 |
28/07/2010 |
22.10
|
119,460 | 22.45 | 23.16 | 22.01 | 0 | 0 | 0 |
27/07/2010 |
22.45
|
72,380 | 22.89 | 22.98 | 22.45 | 0 | 0 | 0 |
26/07/2010 |
22.89
|
68,690 | 23.07 | 23.60 | 22.89 | 0 | 0 | 0 |
23/07/2010 |
23.07
|
122,940 | 23.33 | 24.12 | 22.98 | 0 | 0 | 0 |
22/07/2010 |
23.33
|
163,500 | 24.12 | 24.12 | 23.16 | 0 | 0 | 0 |
21/07/2010 |
24.12
|
118,280 | 25.09 | 25.09 | 23.60 | 0 | 0 | 0 |
20/07/2010 |
25.09
|
37,100 | 24.83 | 25.09 | 25.09 | 0 | 0 | 0 |
19/07/2010 |
24.83
|
207,060 | 24.39 | 25.36 | 24.48 | 0 | 0 | 0 |
16/07/2010 |
24.39
|
322,580 | 23.24 | 24.39 | 24.21 | 0 | 0 | 0 |
15/07/2010 |
23.24
|
136,880 | 22.19 | 23.24 | 23.24 | 0 | 0 | 0 |
14/07/2010 |
22.19
|
58,340 | 23.07 | 23.33 | 22.19 | 0 | 0 | 0 |
13/07/2010 |
23.07
|
64,180 | 22.01 | 23.07 | 22.89 | 0 | 0 | 0 |
12/07/2010 |
22.01
|
73,270 | 22.80 | 23.07 | 22.01 | 0 | 0 | 0 |
09/07/2010 |
22.80
|
36,920 | 22.89 | 23.51 | 22.28 | 0 | 0 | 0 |
08/07/2010 |
22.89
|
106,490 | 23.77 | 24.21 | 22.89 | 0 | 0 | 0 |
07/07/2010 |
23.77
|
59,690 | 24.12 | 25.09 | 23.77 | 0 | 0 | 0 |