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) |
-0.49 | -8.18% | 52,400 | 0 | 0 |
5.40
6
5.50
|
2 tháng
(2024-07-22) |
-0.40 | -6.78% | 136,200 | 0 | 0 |
5.40
6.08
5.50
|
3 tháng
(2024-06-21) |
-0.52 | -8.64% | 242,600 | 0 | 0 |
5.40
6.24
5.50
|
6 tháng
(2024-03-25) |
-1.30 | -19.12% | 697,900 | -1,000 | -0.0 |
5.40
7
5.50
|
12 tháng
(2023-09-25) |
-1.58 | -22.32% | 2,683,000 | -2,000 | -0.0 |
5.40
8.83
5.50
|
24 tháng
(2022-09-30) |
0.70 | 14.58% | 6,376,700 | -25,003 | -0.1 |
3.45
11.80
5.50
|
36 tháng
(2021-10-05) |
-1.55 | -21.99% | 14,851,900 | -26,503 | -0.1 |
3.45
13.50
5.50
|
60 tháng
(2019-10-16) |
1.57 | 39.95% | 18,384,570 | -17,933 | -0.0 |
2.79
13.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
8.12
|
21,080 | 8.18 | 8.25 | 8.05 | 0 | 0 | 0 |
27/01/2011 |
8.18
|
13,800 | 8.05 | 8.38 | 8.12 | 0 | 0 | 0 |
26/01/2011 |
8.05
|
25,720 | 7.92 | 8.32 | 8.05 | 0 | 0 | 0 |
25/01/2011 |
7.92
|
81,900 | 8.12 | 8.12 | 7.92 | 0 | 0 | 0 |
24/01/2011 |
8.12
|
21,570 | 8.25 | 8.45 | 8.05 | 0 | 0 | 0 |
21/01/2011 |
8.25
|
14,440 | 8.32 | 8.64 | 8.25 | 0 | 0 | 0 |
20/01/2011 |
8.32
|
18,510 | 8.38 | 8.51 | 8.25 | 0 | 0 | 0 |
19/01/2011 |
8.38
|
14,130 | 8.38 | 8.77 | 8.25 | 0 | 0 | 0 |
18/01/2011 |
8.38
|
21,790 | 8.64 | 8.84 | 8.32 | 0 | 0 | 0 |
17/01/2011 |
8.64
|
90,000 | 8.25 | 8.64 | 8.58 | 0 | 0 | 0 |
14/01/2011 |
8.25
|
45,090 | 8.25 | 8.32 | 8.18 | 0 | 0 | 0 |
13/01/2011 |
8.25
|
17,380 | 8.18 | 8.25 | 8.12 | 0 | 0 | 0 |
12/01/2011 |
8.18
|
30,350 | 8.05 | 8.25 | 7.92 | 0 | 0 | 0 |
11/01/2011 |
8.05
|
33,700 | 8.32 | 8.38 | 8.05 | 0 | 0 | 0 |
10/01/2011 |
8.32
|
75,000 | 8.38 | 8.38 | 8.18 | 0 | 0 | 0 |
07/01/2011 |
8.38
|
10,980 | 8.32 | 8.51 | 8.32 | 0 | 0 | 0 |
06/01/2011 |
8.32
|
25,970 | 8.45 | 8.64 | 8.32 | 0 | 0 | 0 |
05/01/2011 |
8.45
|
29,930 | 8.64 | 8.64 | 8.45 | 0 | 0 | 0 |
04/01/2011 |
8.64
|
14,280 | 8.77 | 8.84 | 8.64 | 0 | 0 | 0 |
31/12/2010 |
8.77
|
21,120 | 8.77 | 8.84 | 8.77 | 0 | 0 | 0 |
30/12/2010 |
8.77
|
53,680 | 8.71 | 8.84 | 8.71 | 830 | 0 | 0.0 |
29/12/2010 |
8.71
|
72,820 | 8.77 | 8.91 | 8.71 | 0 | 0 | 0 |
28/12/2010 |
8.77
|
51,630 | 8.64 | 8.97 | 8.64 | 0 | 0 | 0 |
27/12/2010 |
8.64
|
65,530 | 8.58 | 8.77 | 8.58 | 0 | 0 | 0 |
24/12/2010 |
8.58
|
57,510 | 8.64 | 8.77 | 8.51 | 0 | 0 | 0 |
23/12/2010 |
8.64
|
91,630 | 8.84 | 8.97 | 8.64 | 0 | 0 | 0 |
22/12/2010 |
8.84
|
30,750 | 8.97 | 9.10 | 8.84 | 2,500 | 0 | 0.0 |
21/12/2010 |
8.97
|
120,730 | 8.84 | 8.97 | 8.58 | 15,700 | 0 | 0.2 |
20/12/2010 |
8.84
|
80,820 | 8.84 | 8.97 | 8.51 | 0 | 20,500 | -0.3 |
17/12/2010 |
8.84
|
58,370 | 8.64 | 8.84 | 8.32 | 0 | 0 | 0 |
16/12/2010 |
8.64
|
81,000 | 8.71 | 8.71 | 8.32 | 0 | 0 | 0 |
15/12/2010 |
8.71
|
74,780 | 9.04 | 9.17 | 8.64 | 0 | 0 | 0 |
14/12/2010 |
9.04
|
76,020 | 9.49 | 9.49 | 9.04 | 0 | 0 | 0 |
13/12/2010 |
9.49
|
174,910 | 9.10 | 9.49 | 9.36 | 100 | 0 | 0.0 |
10/12/2010 |
9.10
|
65,410 | 8.84 | 9.10 | 8.51 | 0 | 0 | 0 |
09/12/2010 |
8.84
|
105,610 | 8.71 | 9.10 | 8.32 | 0 | 0 | 0 |
08/12/2010 |
8.71
|
63,030 | 9.10 | 9.10 | 8.71 | 0 | 0 | 0 |
07/12/2010 |
9.10
|
282,580 | 9.56 | 9.56 | 9.10 | 0 | 0 | 0 |
06/12/2010 |
9.56
|
83,050 | 9.63 | 9.95 | 9.43 | 0 | 0 | 0 |
03/12/2010 |
9.63
|
132,650 | 9.17 | 9.63 | 9.36 | 190 | 0 | 0.0 |
02/12/2010 |
9.17
|
165,520 | 8.77 | 9.17 | 8.91 | 0 | 0 | 0 |
01/12/2010 |
8.77
|
217,410 | 8.38 | 8.77 | 8.38 | 10,000 | 1,500 | 0.1 |
30/11/2010 |
8.38
|
133,850 | 7.99 | 8.38 | 8.25 | 0 | 2,530 | -0.0 |
29/11/2010 |
7.99
|
28,410 | 8.05 | 8.05 | 7.79 | 0 | 0 | 0 |
26/11/2010 |
8.05
|
35,980 | 8.12 | 8.18 | 7.92 | 0 | 0 | 0 |
25/11/2010 |
8.12
|
46,100 | 7.86 | 8.18 | 7.99 | 0 | 0 | 0 |
24/11/2010 |
7.86
|
36,270 | 7.66 | 7.99 | 7.66 | 0 | 1,000 | -0.0 |
23/11/2010 |
7.66
|
38,460 | 7.66 | 7.86 | 7.53 | 0 | 0 | 0 |
22/11/2010 |
7.66
|
69,050 | 7.66 | 7.66 | 7.46 | 0 | 0 | 0 |
19/11/2010 |
7.66
|
21,950 | 7.99 | 8.25 | 7.66 | 0 | 0 | 0 |
18/11/2010 |
7.99
|
29,510 | 7.66 | 7.99 | 7.53 | 0 | 1,000 | -0.0 |
17/11/2010 |
7.66
|
37,140 | 7.46 | 7.73 | 7.46 | 0 | 0 | 0 |
16/11/2010 |
7.46
|
61,180 | 7.86 | 7.86 | 7.46 | 1,000 | 100 | 0.0 |
15/11/2010 |
7.86
|
87,960 | 8.05 | 8.18 | 7.73 | 0 | 0 | 0 |
12/11/2010 |
8.05
|
174,120 | 8.25 | 8.25 | 7.86 | 0 | 0 | 0 |
11/11/2010 |
8.25
|
39,210 | 8.58 | 8.58 | 8.25 | 0 | 0 | 0 |
10/11/2010 |
8.58
|
104,390 | 8.71 | 8.71 | 8.32 | 0 | 0 | 0 |
09/11/2010 |
8.71
|
107,130 | 9.10 | 9.10 | 8.71 | 1,000 | 0 | 0.0 |
08/11/2010 |
9.10
|
41,500 | 9.17 | 9.17 | 8.84 | 0 | 0 | 0 |
05/11/2010 |
9.17
|
71,290 | 9.04 | 9.23 | 8.97 | 0 | 0 | 0 |
04/11/2010 |
9.04
|
63,290 | 8.91 | 9.30 | 8.91 | 0 | 0 | 0 |
03/11/2010 |
8.91
|
30,550 | 8.91 | 9.04 | 8.71 | 500 | 0 | 0.0 |
02/11/2010 |
8.91
|
50,000 | 9.10 | 9.10 | 8.71 | 0 | 0 | 0 |
01/11/2010 |
9.10
|
47,330 | 9.04 | 9.36 | 8.97 | 0 | 0 | 0 |
29/10/2010 |
9.04
|
61,560 | 8.64 | 9.04 | 8.71 | 0 | 0 | 0 |
28/10/2010 |
8.64
|
22,750 | 8.77 | 9.04 | 8.64 | 0 | 0 | 0 |
27/10/2010 |
8.77
|
41,690 | 9.10 | 9.23 | 8.77 | 0 | 0 | 0 |
26/10/2010 |
9.10
|
64,830 | 8.71 | 9.10 | 9.10 | 0 | 1,000 | -0.0 |
25/10/2010 |
8.71
|
30,500 | 8.64 | 8.77 | 8.45 | 0 | 0 | 0 |
22/10/2010 |
8.64
|
39,950 | 8.84 | 8.84 | 8.58 | 0 | 0 | 0 |
21/10/2010 |
8.84
|
47,840 | 8.71 | 8.97 | 8.71 | 0 | 0 | 0 |
20/10/2010 |
8.71
|
126,190 | 9.17 | 9.17 | 8.71 | 1,000 | 0 | 0.0 |
19/10/2010 |
9.17
|
81,470 | 9.49 | 9.49 | 9.04 | 0 | 0 | 0 |
18/10/2010 |
9.49
|
68,970 | 9.76 | 9.76 | 9.43 | 0 | 0 | 0 |
15/10/2010 |
9.76
|
38,960 | 9.82 | 9.82 | 9.49 | 0 | 0 | 0 |
14/10/2010 |
9.82
|
44,960 | 9.76 | 9.95 | 9.82 | 10,000 | 0 | 0.2 |
13/10/2010 |
9.76
|
26,220 | 9.76 | 9.95 | 9.56 | 0 | 0 | 0 |
12/10/2010 |
9.76
|
59,440 | 9.95 | 9.95 | 9.76 | 0 | 0 | 0 |
11/10/2010 |
9.95
|
41,270 | 10.08 | 10.21 | 9.89 | 0 | 0 | 0 |
08/10/2010 |
10.08
|
27,140 | 10.21 | 10.35 | 10.08 | 0 | 0 | 0 |
07/10/2010 |
10.21
|
23,960 | 10.61 | 10.80 | 10.21 | 0 | 0 | 0 |
06/10/2010 |
10.61
|
81,710 | 10.28 | 10.61 | 10.28 | 0 | 0 | 0 |
05/10/2010 |
10.28
|
44,970 | 10.35 | 10.35 | 10.08 | 0 | 0 | 0 |
04/10/2010 |
10.35
|
131,620 | 10.80 | 10.80 | 10.28 | 0 | 0 | 0 |
01/10/2010 |
10.80
|
31,270 | 10.94 | 11.00 | 10.80 | 0 | 0 | 0 |
30/09/2010 |
10.94
|
46,200 | 11.00 | 11.00 | 10.67 | 0 | 0 | 0 |
29/09/2010 |
11.00
|
74,190 | 11.07 | 11.26 | 10.94 | 0 | 0 | 0 |
28/09/2010 |
11.07
|
59,110 | 11.07 | 11.46 | 11.07 | 0 | 0 | 0 |
27/09/2010 |
11.07
|
56,950 | 11.07 | 11.13 | 10.94 | 0 | 0 | 0 |
24/09/2010 |
11.07
|
67,420 | 11.07 | 11.13 | 11.00 | 0 | 0 | 0 |
23/09/2010 |
11.07
|
159,620 | 11.39 | 11.39 | 10.87 | 0 | 0 | 0 |
22/09/2010 |
11.39
|
60,390 | 11.46 | 11.52 | 11.20 | 50 | 0 | 0.0 |
21/09/2010 |
11.46
|
63,090 | 11.72 | 11.72 | 11.33 | 0 | 0 | 0 |
20/09/2010 |
11.72
|
148,950 | 11.66 | 12.11 | 11.72 | 0 | 1,500 | -0.0 |
17/09/2010 |
11.66
|
110,810 | 11.20 | 11.66 | 11.26 | 0 | 0 | 0 |
16/09/2010 |
11.20
|
70,410 | 11.20 | 11.20 | 10.87 | 0 | 520 | -0.0 |
15/09/2010 |
11.20
|
41,740 | 11.20 | 11.46 | 10.80 | 0 | 0 | 0 |
14/09/2010 |
11.20
|
79,450 | 11.07 | 11.52 | 11.13 | 0 | 0 | 0 |
13/09/2010 |
11.07
|
227,000 | 11.52 | 11.79 | 11.00 | 1,600 | 0 | 0.0 |
10/09/2010 |
11.52
|
161,530 | 12.05 | 12.31 | 11.52 | 0 | 0 | 0 |