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) |
2.97 | 3.45% | 7,000 | -86 | -0.0 |
84
92.46
89
|
2 tháng
(2024-07-22) |
-6.43 | -6.74% | 21,500 | -3,386 | -0.3 |
83.07
96.91
89
|
3 tháng
(2024-06-21) |
1.98 | 2.27% | 35,000 | 614 | 0.1 |
79.21
96.91
89
|
6 tháng
(2024-03-25) |
11.73 | 15.18% | 129,300 | 26,697 | 2.3 |
74.44
96.91
89
|
12 tháng
(2023-09-25) |
25.56 | 40.29% | 591,900 | -3 | 0.2 |
59.75
96.91
89
|
24 tháng
(2022-09-30) |
31.53 | 54.85% | 1,111,136 | -227,807 | -16.4 |
46.68
96.91
89
|
36 tháng
(2021-10-05) |
42.33 | 90.69% | 1,406,974 | -579,101 | -39.6 |
45.56
96.91
89
|
60 tháng
(2019-10-16) |
45.56 | 104.90% | 2,978,279 | -1,087,352 | -70.8 |
26.59
96.91
89
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
6.64
|
4,100 | 6.64 | 6.83 | 6.64 | 1,700 | 0 | 0.0 |
08/02/2011 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
28/01/2011 |
6.64
|
0 | 6.69 | 6.64 | 6.64 | 0 | 0 | 0 |
27/01/2011 |
6.69
|
1,900 | 6.51 | 6.69 | 6.56 | 0 | 0 | 0 |
26/01/2011 |
6.51
|
1,800 | 6.11 | 6.51 | 6.05 | 0 | 0 | 0 |
25/01/2011 |
6.11
|
400 | 6.32 | 6.32 | 6.11 | 0 | 0 | 0 |
24/01/2011 |
6.32
|
1,100 | 6.43 | 6.43 | 6.32 | 0 | 0 | 0 |
21/01/2011 |
6.43
|
1,100 | 6.32 | 6.43 | 6.32 | 0 | 0 | 0 |
20/01/2011 |
6.32
|
500 | 6.43 | 6.43 | 6.32 | 0 | 0 | 0 |
19/01/2011 |
6.43
|
1,100 | 6.43 | 6.43 | 6.43 | 100 | 0 | 0.0 |
18/01/2011 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
17/01/2011 |
6.43
|
2,700 | 6.35 | 6.43 | 6.37 | 0 | 0 | 0 |
14/01/2011 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
13/01/2011 |
6.35
|
600 | 6.69 | 6.69 | 6.29 | 0 | 0 | 0 |
12/01/2011 |
6.69
|
200 | 6.72 | 6.72 | 6.40 | 0 | 0 | 0 |
11/01/2011 |
6.72
|
0 | 6.69 | 6.72 | 6.72 | 0 | 0 | 0 |
10/01/2011 |
6.69
|
1,400 | 6.56 | 6.75 | 6.69 | 1,000 | 0 | 0.0 |
07/01/2011 |
6.56
|
2,600 | 6.27 | 6.56 | 6.27 | 0 | 0 | 0 |
06/01/2011 |
6.27
|
1,800 | 6.51 | 6.51 | 6.27 | 0 | 0 | 0 |
05/01/2011 |
6.51
|
500 | 6.61 | 6.61 | 6.43 | 0 | 0 | 0 |
04/01/2011 |
6.61
|
1,200 | 6.69 | 6.69 | 6.61 | 0 | 0 | 0 |
31/12/2010 |
6.69
|
200 | 6.48 | 6.69 | 6.69 | 0 | 0 | 0 |
30/12/2010 |
6.48
|
1,600 | 6.56 | 6.56 | 6.29 | 0 | 0 | 0 |
29/12/2010 |
6.56
|
1,300 | 6.32 | 6.56 | 6.37 | 0 | 0 | 0 |
28/12/2010 |
6.32
|
0 | 6.43 | 6.32 | 6.32 | 0 | 0 | 0 |
27/12/2010 |
6.43
|
2,000 | 6.48 | 6.48 | 6.19 | 0 | 0 | 0 |
24/12/2010 |
6.48
|
400 | 6.43 | 6.48 | 6.37 | 0 | 0 | 0 |
23/12/2010 |
6.43
|
600 | 6.48 | 6.48 | 6.43 | 0 | 0 | 0 |
22/12/2010 |
6.48
|
400 | 6.45 | 6.48 | 6.48 | 0 | 0 | 0 |
21/12/2010 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
20/12/2010 |
6.45
|
1,600 | 6.53 | 6.53 | 6.45 | 0 | 0 | 0 |
17/12/2010 |
6.53
|
0 | 6.69 | 6.53 | 6.53 | 0 | 0 | 0 |
16/12/2010 |
6.69
|
1,300 | 6.80 | 6.80 | 6.43 | 0 | 0 | 0 |
15/12/2010 |
6.80
|
400 | 6.83 | 6.83 | 6.80 | 0 | 0 | 0 |
14/12/2010 |
6.83
|
1,000 | 6.96 | 6.96 | 6.72 | 0 | 0 | 0 |
13/12/2010 |
6.96
|
1,200 | 7.02 | 7.02 | 6.88 | 0 | 0 | 0 |
10/12/2010 |
7.02
|
10,700 | 6.83 | 7.02 | 6.75 | 0 | 0 | 0 |
09/12/2010 |
6.83
|
2,100 | 6.69 | 6.83 | 6.69 | 0 | 0 | 0 |
08/12/2010 |
6.69
|
3,200 | 6.72 | 7.10 | 6.69 | 0 | 0 | 0 |
07/12/2010 |
6.72
|
18,000 | 6.69 | 6.91 | 6.69 | 0 | 0 | 0 |
06/12/2010 |
6.69
|
1,500 | 6.80 | 6.80 | 6.69 | 0 | 0 | 0 |
03/12/2010 |
6.80
|
5,100 | 6.48 | 6.80 | 6.51 | 0 | 0 | 0 |
02/12/2010 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
01/12/2010 |
6.48
|
2,900 | 6.64 | 6.64 | 6.48 | 0 | 0 | 0 |
30/11/2010 |
6.64
|
2,400 | 6.43 | 6.64 | 6.64 | 0 | 0 | 0 |
29/11/2010 |
6.43
|
3,900 | 6.32 | 6.43 | 6.29 | 0 | 0 | 0 |
26/11/2010 |
6.32
|
1,800 | 6.32 | 6.32 | 6.29 | 0 | 0 | 0 |
25/11/2010 |
6.32
|
1,300 | 6.13 | 6.32 | 6.32 | 0 | 0 | 0 |
24/11/2010 |
6.13
|
500 | 5.89 | 6.13 | 6.11 | 0 | 0 | 0 |
23/11/2010 |
5.89
|
3,300 | 5.89 | 6.03 | 5.89 | 0 | 0 | 0 |
22/11/2010 |
5.89
|
1,900 | 5.89 | 5.92 | 5.89 | 0 | 0 | 0 |
19/11/2010 |
5.89
|
2,600 | 5.89 | 5.89 | 5.89 | 300 | 0 | 0.0 |
18/11/2010 |
5.89
|
600 | 5.62 | 5.97 | 5.89 | 0 | 0 | 0 |
17/11/2010 |
5.62
|
1,100 | 5.76 | 5.76 | 5.62 | 0 | 0 | 0 |
16/11/2010 |
5.76
|
400 | 6.16 | 6.16 | 5.73 | 0 | 0 | 0 |
15/11/2010 |
6.16
|
1,200 | 6.16 | 6.16 | 5.70 | 0 | 0 | 0 |
12/11/2010 |
6.16
|
300 | 6.03 | 6.16 | 6.03 | 0 | 0 | 0 |
11/11/2010 |
6.03
|
400 | 6.16 | 6.16 | 6.03 | 0 | 0 | 0 |
10/11/2010 |
6.16
|
600 | 6.48 | 6.48 | 6.16 | 0 | 0 | 0 |
09/11/2010 |
6.48
|
0 | 6.43 | 6.48 | 6.48 | 0 | 0 | 0 |
08/11/2010 |
6.43
|
900 | 6.43 | 6.56 | 6.43 | 0 | 0 | 0 |
05/11/2010 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
04/11/2010 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
03/11/2010 |
6.43
|
2,600 | 6.56 | 6.56 | 6.40 | 0 | 0 | 0 |
02/11/2010 |
6.56
|
3,100 | 6.56 | 6.59 | 6.43 | 0 | 0 | 0 |
01/11/2010 |
6.56
|
2,400 | 6.56 | 6.69 | 6.56 | 1,500 | 0 | 0.0 |
29/10/2010 |
6.56
|
500 | 6.48 | 6.56 | 6.56 | 0 | 0 | 0 |
28/10/2010 |
6.48
|
700 | 6.61 | 6.61 | 6.48 | 0 | 0 | 0 |
27/10/2010 |
6.61
|
6,700 | 6.51 | 7.02 | 6.61 | 0 | 0 | 0 |
26/10/2010 |
6.51
|
3,200 | 6.37 | 6.83 | 6.51 | 0 | 0 | 0 |
25/10/2010 |
6.37
|
1,200 | 6.37 | 6.40 | 6.37 | 0 | 0 | 0 |
22/10/2010 |
6.37
|
3,500 | 6.43 | 6.43 | 6.32 | 0 | 0 | 0 |
21/10/2010 |
6.43
|
300 | 6.37 | 6.43 | 6.37 | 0 | 0 | 0 |
20/10/2010 |
6.37
|
2,100 | 6.56 | 6.56 | 6.37 | 0 | 0 | 0 |
19/10/2010 |
6.56
|
1,900 | 6.64 | 6.64 | 6.56 | 0 | 0 | 0 |
18/10/2010 |
6.64
|
2,100 | 6.59 | 6.64 | 6.64 | 0 | 0 | 0 |
15/10/2010 |
6.59
|
2,600 | 6.80 | 6.80 | 6.59 | 0 | 0 | 0 |
14/10/2010 |
6.80
|
1,300 | 6.61 | 6.80 | 6.56 | 0 | 0 | 0 |
13/10/2010 |
6.61
|
2,300 | 6.32 | 6.61 | 6.16 | 0 | 0 | 0 |
12/10/2010 |
6.32
|
1,800 | 6.43 | 6.43 | 6.32 | 0 | 0 | 0 |
11/10/2010 |
6.43
|
1,800 | 6.51 | 6.53 | 6.43 | 0 | 0 | 0 |
08/10/2010 |
6.51
|
2,800 | 6.64 | 6.64 | 6.51 | 0 | 0 | 0 |
07/10/2010 |
6.64
|
1,300 | 6.59 | 6.64 | 6.56 | 0 | 0 | 0 |
06/10/2010 |
6.59
|
1,000 | 6.64 | 6.69 | 6.59 | 0 | 0 | 0 |
05/10/2010 |
6.64
|
2,200 | 6.69 | 6.75 | 6.56 | 0 | 0 | 0 |
04/10/2010 |
6.69
|
400 | 6.69 | 6.69 | 6.45 | 0 | 0 | 0 |
01/10/2010 |
6.69
|
1,000 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
30/09/2010 |
6.69
|
3,100 | 6.91 | 6.91 | 6.69 | 0 | 0 | 0 |
29/09/2010 |
6.91
|
1,300 | 6.96 | 6.96 | 6.91 | 0 | 0 | 0 |
28/09/2010 |
6.96
|
800 | 7.07 | 7.07 | 6.96 | 0 | 0 | 0 |
27/09/2010 |
7.07
|
3,100 | 7.07 | 7.10 | 6.96 | 2,000 | 0 | 0.1 |
24/09/2010 |
7.07
|
2,400 | 7.18 | 7.18 | 6.86 | 200 | 0 | 0.0 |
23/09/2010 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
22/09/2010 |
7.18
|
1,000 | 6.88 | 7.18 | 7.18 | 0 | 0 | 0 |
21/09/2010 |
6.88
|
3,600 | 6.83 | 6.88 | 6.69 | 0 | 0 | 0 |
20/09/2010 |
6.83
|
8,600 | 7.34 | 7.34 | 6.83 | 0 | 0 | 0 |
17/09/2010 |
7.34
|
3,400 | 7.23 | 7.36 | 7.15 | 0 | 0 | 0 |
16/09/2010 |
7.23
|
800 | 7.20 | 7.23 | 7.10 | 0 | 0 | 0 |
15/09/2010 |
7.20
|
100 | 7.23 | 7.23 | 7.20 | 0 | 0 | 0 |
14/09/2010 |
7.23
|
2,300 | 7.23 | 7.26 | 7.23 | 0 | 0 | 0 |