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) |
0.50 | 4.59% | 8,800 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.40 | 3.64% | 22,500 | 0 | 0 |
10.40
11.40
11.40
|
3 tháng
(2024-06-21) |
0.30 | 2.70% | 25,000 | 0 | 0 |
10.40
11.40
11.40
|
6 tháng
(2024-03-25) |
1.37 | 13.65% | 58,200 | -80 | -0.0 |
10.03
12
11.40
|
12 tháng
(2023-09-25) |
-0.60 | -5% | 74,400 | 1,220 | 0.0 |
10.03
12
11.40
|
24 tháng
(2022-09-30) |
-1.81 | -13.71% | 327,624 | -2,679 | -0.0 |
10.03
14.56
11.40
|
36 tháng
(2021-10-05) |
-5.11 | -30.93% | 396,271 | -5,579 | -0.1 |
10.03
17.96
11.40
|
60 tháng
(2019-10-16) |
0.93 | 8.87% | 558,220 | -5,279 | -0.1 |
8.52
18.34
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
6.50
|
78,500 | 6.50 | 6.57 | 6.25 | 0 | 0 | 0 |
09/02/2011 |
6.50
|
37,300 | 6.99 | 6.99 | 6.46 | 0 | 0 | 0 |
08/02/2011 |
6.99
|
50,600 | 6.69 | 7.06 | 6.23 | 0 | 0 | 0 |
28/01/2011 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
27/01/2011 |
6.69
|
100 | 6.99 | 6.99 | 6.69 | 0 | 0 | 0 |
26/01/2011 |
6.99
|
55,000 | 7.04 | 7.04 | 6.85 | 0 | 0 | 0 |
25/01/2011 |
7.04
|
800 | 6.53 | 7.04 | 7.04 | 0 | 0 | 0 |
24/01/2011 |
6.53
|
51,000 | 6.50 | 6.90 | 6.09 | 100 | 0 | 0.0 |
21/01/2011 |
6.50
|
30,500 | 6.23 | 6.57 | 6.27 | 0 | 0 | 0 |
20/01/2011 |
6.23
|
1,300 | 6.46 | 6.46 | 6.23 | 0 | 0 | 0 |
19/01/2011 |
6.46
|
1,400 | 6.85 | 6.85 | 6.46 | 0 | 0 | 0 |
18/01/2011 |
6.85
|
600 | 7.36 | 7.36 | 6.85 | 0 | 0 | 0 |
17/01/2011 |
7.36
|
100 | 6.92 | 7.36 | 7.36 | 0 | 0 | 0 |
14/01/2011 |
6.92
|
500 | 6.60 | 6.92 | 6.92 | 0 | 0 | 0 |
13/01/2011 |
6.60
|
3,000 | 6.57 | 6.60 | 6.60 | 0 | 0 | 0 |
12/01/2011 |
6.57
|
1,800 | 6.99 | 6.99 | 6.57 | 0 | 0 | 0 |
11/01/2011 |
6.99
|
1,000 | 6.67 | 6.99 | 6.99 | 0 | 0 | 0 |
10/01/2011 |
6.67
|
0 | 6.69 | 6.67 | 6.67 | 0 | 0 | 0 |
07/01/2011 |
6.69
|
5,000 | 6.57 | 6.69 | 6.57 | 0 | 0 | 0 |
06/01/2011 |
6.57
|
700 | 6.92 | 6.92 | 6.57 | 0 | 0 | 0 |
05/01/2011 |
6.92
|
300 | 7.40 | 7.40 | 6.92 | 0 | 0 | 0 |
04/01/2011 |
7.40
|
1,000 | 7.98 | 7.98 | 7.40 | 0 | 0 | 0 |
31/12/2010 |
7.98
|
236,700 | 8.05 | 8.05 | 7.47 | 0 | 0 | 0 |
30/12/2010 |
8.05
|
465,200 | 8.07 | 8.07 | 7.45 | 0 | 0 | 0 |
29/12/2010 |
8.07
|
270,100 | 7.70 | 8.07 | 7.17 | 300 | 0 | 0.0 |
28/12/2010 |
7.70
|
26,700 | 7.82 | 7.82 | 7.70 | 0 | 0 | 0 |
27/12/2010 |
7.82
|
461,400 | 8.47 | 8.47 | 7.82 | 300 | 0 | 0.0 |
24/12/2010 |
8.47
|
447,400 | 7.61 | 8.47 | 7.68 | 0 | 0 | 0 |
23/12/2010 |
7.61
|
32,600 | 7.15 | 8.30 | 7.36 | 0 | 0 | 0 |
22/12/2010 |
7.15
|
45,900 | 7.15 | 7.82 | 7.15 | 0 | 0 | 0 |
21/12/2010 |
7.15
|
52,000 | 7.15 | 7.59 | 6.69 | 0 | 0 | 0 |
20/12/2010 |
7.15
|
10,900 | 6.90 | 7.15 | 6.85 | 0 | 0 | 0 |
17/12/2010 |
6.90
|
10,300 | 6.37 | 6.90 | 6.69 | 0 | 0 | 0 |
16/12/2010 |
6.37
|
152,900 | 6.55 | 6.57 | 6.37 | 0 | 0 | 0 |
15/12/2010 |
6.55
|
25,900 | 6.60 | 6.60 | 6.46 | 0 | 0 | 0 |
14/12/2010 |
6.60
|
75,500 | 6.69 | 6.69 | 6.23 | 0 | 0 | 0 |
13/12/2010 |
6.69
|
197,200 | 6.27 | 6.69 | 6.25 | 0 | 0 | 0 |
10/12/2010 |
6.27
|
5,400 | 6.50 | 6.74 | 6.16 | 0 | 0 | 0 |
09/12/2010 |
6.50
|
3,800 | 6.11 | 6.50 | 6.09 | 0 | 0 | 0 |
08/12/2010 |
6.11
|
3,800 | 6.18 | 6.18 | 6.11 | 0 | 0 | 0 |
07/12/2010 |
6.18
|
6,500 | 6.37 | 6.37 | 6.07 | 0 | 0 | 0 |
06/12/2010 |
6.37
|
5,900 | 6.41 | 6.48 | 6.37 | 0 | 0 | 0 |
03/12/2010 |
6.41
|
4,500 | 6.34 | 6.41 | 6.23 | 0 | 0 | 0 |
02/12/2010 |
6.34
|
3,900 | 6.62 | 6.62 | 6.00 | 0 | 0 | 0 |
01/12/2010 |
6.62
|
2,800 | 6.39 | 6.64 | 6.02 | 0 | 0 | 0 |
30/11/2010 |
6.39
|
35,700 | 5.88 | 6.39 | 6.00 | 0 | 0 | 0 |
29/11/2010 |
5.88
|
52,100 | 6.25 | 6.25 | 5.84 | 0 | 0 | 0 |
26/11/2010 |
6.25
|
25,400 | 6.34 | 6.34 | 6.25 | 0 | 0 | 0 |
25/11/2010 |
6.34
|
1,800 | 6.85 | 6.85 | 6.32 | 0 | 0 | 0 |
24/11/2010 |
6.85
|
2,100 | 6.85 | 6.85 | 6.67 | 0 | 0 | 0 |
23/11/2010 |
6.85
|
22,000 | 6.87 | 6.87 | 6.60 | 0 | 0 | 0 |
22/11/2010 |
6.87
|
2,600 | 6.55 | 6.87 | 6.87 | 0 | 0 | 0 |
19/11/2010 |
6.55
|
51,900 | 7.06 | 7.22 | 6.55 | 0 | 0 | 0 |
18/11/2010 |
7.06
|
22,800 | 6.78 | 7.06 | 6.67 | 0 | 0 | 0 |
17/11/2010 |
6.78
|
35,800 | 6.83 | 6.85 | 6.41 | 0 | 0 | 0 |
16/11/2010 |
6.83
|
14,100 | 6.53 | 6.85 | 6.00 | 0 | 0 | 0 |
15/11/2010 |
6.53
|
12,500 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
12/11/2010 |
6.80
|
10,100 | 6.85 | 6.85 | 6.67 | 0 | 0 | 0 |
11/11/2010 |
6.85
|
27,300 | 6.87 | 7.20 | 6.83 | 0 | 0 | 0 |
10/11/2010 |
6.87
|
39,900 | 7.15 | 7.36 | 6.83 | 0 | 0 | 0 |
09/11/2010 |
7.15
|
4,200 | 7.13 | 7.15 | 6.87 | 0 | 0 | 0 |
08/11/2010 |
7.13
|
22,400 | 7.06 | 7.24 | 6.71 | 0 | 0 | 0 |
05/11/2010 |
7.06
|
48,100 | 7.04 | 7.15 | 6.83 | 0 | 0 | 0 |
04/11/2010 |
7.04
|
28,500 | 6.71 | 7.04 | 6.74 | 0 | 0 | 0 |
03/11/2010 |
6.71
|
18,400 | 6.80 | 7.04 | 6.71 | 0 | 0 | 0 |
02/11/2010 |
6.80
|
7,800 | 6.80 | 7.01 | 6.62 | 0 | 0 | 0 |
01/11/2010 |
6.80
|
27,600 | 6.94 | 7.10 | 6.78 | 0 | 0 | 0 |
29/10/2010 |
6.94
|
1,200 | 7.17 | 7.17 | 6.94 | 0 | 0 | 0 |
28/10/2010 |
7.17
|
30,800 | 7.57 | 7.61 | 7.17 | 0 | 0 | 0 |
27/10/2010 |
7.57
|
19,700 | 7.82 | 7.82 | 7.57 | 0 | 0 | 0 |
26/10/2010 |
7.82
|
76,300 | 7.73 | 8.03 | 7.31 | 0 | 0 | 0 |
25/10/2010 |
7.73
|
47,600 | 7.29 | 7.73 | 7.20 | 0 | 0 | 0 |
22/10/2010 |
7.29
|
11,000 | 7.59 | 7.91 | 7.29 | 0 | 0 | 0 |
21/10/2010 |
7.59
|
51,300 | 7.15 | 7.59 | 7.08 | 0 | 0 | 0 |
20/10/2010 |
7.15
|
25,200 | 7.24 | 7.24 | 6.92 | 0 | 0 | 0 |
19/10/2010 |
7.24
|
21,200 | 7.17 | 7.29 | 6.94 | 0 | 0 | 0 |
18/10/2010 |
7.17
|
14,100 | 7.22 | 7.50 | 7.15 | 0 | 0 | 0 |
15/10/2010 |
7.22
|
27,300 | 7.24 | 7.57 | 7.20 | 0 | 0 | 0 |
14/10/2010 |
7.24
|
63,200 | 7.61 | 7.75 | 7.20 | 0 | 0 | 0 |
13/10/2010 |
7.61
|
126,800 | 7.15 | 7.61 | 7.15 | 0 | 0 | 0 |
12/10/2010 |
7.15
|
89,700 | 7.22 | 7.38 | 6.80 | 0 | 0 | 0 |
11/10/2010 |
7.22
|
52,200 | 7.22 | 7.29 | 6.78 | 0 | 0 | 0 |
08/10/2010 |
7.22
|
71,300 | 7.22 | 7.38 | 7.08 | 0 | 0 | 0 |
07/10/2010 |
7.22
|
121,900 | 6.87 | 7.22 | 6.62 | 0 | 0 | 0 |
06/10/2010 |
6.87
|
106,100 | 6.57 | 6.90 | 6.41 | 0 | 0 | 0 |
05/10/2010 |
6.57
|
14,500 | 6.46 | 6.57 | 6.25 | 0 | 0 | 0 |
04/10/2010 |
6.46
|
20,200 | 6.48 | 6.53 | 6.09 | 0 | 0 | 0 |
01/10/2010 |
6.48
|
22,100 | 6.69 | 6.69 | 6.48 | 0 | 0 | 0 |
30/09/2010 |
6.69
|
152,000 | 6.46 | 6.69 | 6.37 | 0 | 0 | 0 |
29/09/2010 |
6.46
|
30,500 | 6.76 | 6.76 | 6.41 | 0 | 0 | 0 |
28/09/2010 |
6.76
|
11,600 | 6.57 | 6.87 | 6.41 | 0 | 0 | 0 |
27/09/2010 |
6.57
|
21,500 | 6.37 | 6.57 | 6.32 | 0 | 0 | 0 |
24/09/2010 |
6.37
|
13,800 | 6.39 | 6.62 | 6.30 | 0 | 0 | 0 |
23/09/2010 |
6.39
|
34,500 | 6.48 | 6.60 | 6.34 | 0 | 0 | 0 |
22/09/2010 |
6.48
|
222,900 | 6.44 | 6.53 | 6.23 | 0 | 0 | 0 |
21/09/2010 |
6.44
|
78,100 | 6.41 | 6.46 | 6.32 | 0 | 0 | 0 |
20/09/2010 |
6.41
|
6,600 | 6.57 | 6.57 | 6.41 | 0 | 0 | 0 |
17/09/2010 |
6.57
|
70,400 | 6.41 | 6.76 | 6.14 | 0 | 0 | 0 |
16/09/2010 |
6.41
|
90,600 | 6.69 | 6.69 | 6.25 | 0 | 0 | 0 |
15/09/2010 |
6.69
|
11,000 | 7.24 | 7.24 | 6.69 | 0 | 0 | 0 |