Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -6.45% | 630,900 | 0 | 0 |
2.80
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.60 | -17.14% | 1,750,300 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-06-20) |
-0.90 | -23.68% | 3,210,700 | 100 | 0.0 |
2.80
3.90
2.90
|
6 tháng
(2024-03-22) |
-1.20 | -29.27% | 9,599,300 | -21,500 | -0.1 |
2.80
4.70
2.90
|
12 tháng
(2023-09-25) |
-1.60 | -35.56% | 18,203,100 | 23,700 | -0.0 |
2.80
4.70
2.90
|
24 tháng
(2022-09-29) |
-1.80 | -38.30% | 53,195,968 | 68,400 | 0.1 |
2.30
5.90
2.90
|
36 tháng
(2021-10-04) |
-1.80 | -38.30% | 137,509,481 | 390,159 | 2.1 |
2.30
12
2.90
|
60 tháng
(2019-10-15) |
1.70 | 141.67% | 217,369,506 | 195,399 | 1.7 |
1
12
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/01/2011 |
7.34
|
20,870 | 7.04 | 7.34 | 7.11 | 0 | 0 | 0 |
26/01/2011 |
7.04
|
40,900 | 6.97 | 7.11 | 6.97 | 0 | 0 | 0 |
25/01/2011 |
6.97
|
13,040 | 7.04 | 7.26 | 6.97 | 0 | 0 | 0 |
24/01/2011 |
7.04
|
15,370 | 7.19 | 7.34 | 7.04 | 0 | 0 | 0 |
21/01/2011 |
7.19
|
34,110 | 7.41 | 7.41 | 7.04 | 0 | 0 | 0 |
20/01/2011 |
7.41
|
39,100 | 7.41 | 7.41 | 7.34 | 0 | 0 | 0 |
19/01/2011 |
7.41
|
39,980 | 7.26 | 7.48 | 7.11 | 0 | 0 | 0 |
18/01/2011 |
7.26
|
17,680 | 7.48 | 7.56 | 7.26 | 0 | 0 | 0 |
17/01/2011 |
7.48
|
56,760 | 7.41 | 7.71 | 7.48 | 0 | 0 | 0 |
14/01/2011 |
7.41
|
29,680 | 7.34 | 7.56 | 7.26 | 0 | 0 | 0 |
13/01/2011 |
7.34
|
27,330 | 7.04 | 7.34 | 7.19 | 0 | 0 | 0 |
12/01/2011 |
7.04
|
35,090 | 7.04 | 7.19 | 7.04 | 0 | 0 | 0 |
11/01/2011 |
7.04
|
56,070 | 7.19 | 7.41 | 6.89 | 0 | 0 | 0 |
10/01/2011 |
7.19
|
19,480 | 7.34 | 7.48 | 7.11 | 0 | 0 | 0 |
07/01/2011 |
7.34
|
19,230 | 7.41 | 7.56 | 7.34 | 0 | 0 | 0 |
06/01/2011 |
7.41
|
22,830 | 7.41 | 7.63 | 7.41 | 0 | 0 | 0 |
05/01/2011 |
7.41
|
43,510 | 7.48 | 7.63 | 7.41 | 0 | 0 | 0 |
04/01/2011 |
7.48
|
17,250 | 7.48 | 7.71 | 7.48 | 0 | 0 | 0 |
31/12/2010 |
7.48
|
25,950 | 7.48 | 7.71 | 7.48 | 0 | 0 | 0 |
30/12/2010 |
7.48
|
32,940 | 7.41 | 7.71 | 7.26 | 0 | 0 | 0 |
29/12/2010 |
7.41
|
75,620 | 7.71 | 7.86 | 7.41 | 0 | 0 | 0 |
28/12/2010 |
7.71
|
70,040 | 7.63 | 7.78 | 7.63 | 0 | 0 | 0 |
27/12/2010 |
7.63
|
70,990 | 7.48 | 7.78 | 7.48 | 0 | 0 | 0 |
24/12/2010 |
7.48
|
28,840 | 7.63 | 7.78 | 7.48 | 0 | 0 | 0 |
23/12/2010 |
7.63
|
29,120 | 7.93 | 7.93 | 7.63 | 0 | 0 | 0 |
22/12/2010 |
7.93
|
30,620 | 8.15 | 8.37 | 7.93 | 0 | 0 | 0 |
21/12/2010 |
8.15
|
54,950 | 8.00 | 8.37 | 7.63 | 29,450 | 0 | 0.3 |
20/12/2010 |
8.00
|
27,120 | 8.08 | 8.30 | 7.78 | 0 | 5,000 | -0.1 |
17/12/2010 |
8.08
|
24,620 | 7.78 | 8.08 | 7.71 | 0 | 0 | 0 |
16/12/2010 |
7.78
|
98,280 | 7.93 | 7.93 | 7.56 | 0 | 0 | 0 |
15/12/2010 |
7.93
|
102,500 | 8.23 | 8.52 | 7.86 | 0 | 0 | 0 |
14/12/2010 |
8.23
|
136,020 | 8.60 | 8.60 | 8.23 | 0 | 10,000 | -0.1 |
13/12/2010 |
8.60
|
126,610 | 8.23 | 8.60 | 8.52 | 0 | 0 | 0 |
10/12/2010 |
8.23
|
153,180 | 7.86 | 8.23 | 7.78 | 0 | 0 | 0 |
09/12/2010 |
7.86
|
98,640 | 8.08 | 8.15 | 7.71 | 0 | 0 | 0 |
08/12/2010 |
8.08
|
90,680 | 8.45 | 8.45 | 8.08 | 0 | 0 | 0 |
07/12/2010 |
8.45
|
82,590 | 8.89 | 9.04 | 8.45 | 0 | 0 | 0 |
06/12/2010 |
8.89
|
203,820 | 8.52 | 8.89 | 8.52 | 300 | 0 | 0.0 |
03/12/2010 |
8.52
|
210,580 | 8.15 | 8.52 | 8.30 | 0 | 0 | 0 |
02/12/2010 |
8.15
|
129,060 | 7.78 | 8.15 | 7.48 | 0 | 0 | 0 |
01/12/2010 |
7.78
|
63,270 | 7.86 | 8.08 | 7.48 | 0 | 0 | 0 |
30/11/2010 |
7.86
|
161,230 | 7.48 | 7.86 | 7.63 | 0 | 0 | 0 |
29/11/2010 |
7.48
|
82,460 | 7.19 | 7.48 | 7.11 | 0 | 0 | 0 |
26/11/2010 |
7.19
|
113,280 | 7.04 | 7.19 | 7.11 | 0 | 0 | 0 |
25/11/2010 |
7.04
|
110,940 | 6.97 | 7.26 | 6.97 | 0 | 0 | 0 |
24/11/2010 |
6.97
|
22,740 | 7.11 | 7.11 | 6.89 | 0 | 0 | 0 |
23/11/2010 |
7.11
|
21,900 | 6.97 | 7.19 | 6.97 | 0 | 0 | 0 |
22/11/2010 |
6.97
|
40,810 | 7.26 | 7.26 | 6.97 | 0 | 0 | 0 |
19/11/2010 |
7.26
|
37,840 | 7.26 | 7.41 | 7.11 | 0 | 0 | 0 |
18/11/2010 |
7.26
|
41,200 | 6.97 | 7.26 | 7.11 | 0 | 0 | 0 |
17/11/2010 |
6.97
|
28,180 | 6.89 | 7.04 | 6.89 | 0 | 0 | 0 |
16/11/2010 |
6.89
|
38,770 | 6.82 | 7.04 | 6.67 | 0 | 0 | 0 |
15/11/2010 |
6.82
|
57,480 | 7.11 | 7.26 | 6.82 | 0 | 0 | 0 |
12/11/2010 |
7.11
|
104,110 | 7.41 | 7.41 | 7.04 | 0 | 0 | 0 |
11/11/2010 |
7.41
|
66,790 | 7.63 | 7.63 | 7.41 | 100 | 0 | 0.0 |
10/11/2010 |
7.63
|
31,830 | 7.71 | 7.86 | 7.63 | 0 | 0 | 0 |
09/11/2010 |
7.71
|
39,760 | 7.93 | 7.93 | 7.63 | 0 | 0 | 0 |
08/11/2010 |
7.93
|
28,930 | 8.08 | 8.23 | 7.93 | 0 | 0 | 0 |
05/11/2010 |
8.08
|
133,400 | 7.71 | 8.08 | 7.86 | 0 | 0 | 0 |
04/11/2010 |
7.71
|
61,410 | 7.63 | 7.86 | 7.63 | 0 | 0 | 0 |
03/11/2010 |
7.63
|
75,910 | 7.93 | 7.93 | 7.56 | 0 | 0 | 0 |
02/11/2010 |
7.93
|
30,080 | 8.08 | 8.08 | 7.78 | 0 | 0 | 0 |
01/11/2010 |
8.08
|
20,410 | 8.23 | 8.45 | 8.08 | 0 | 0 | 0 |
29/10/2010 |
8.23
|
62,100 | 8.37 | 8.45 | 8.23 | 0 | 0 | 0 |
28/10/2010 |
8.37
|
8,840 | 8.37 | 8.52 | 8.30 | 0 | 0 | 0 |
27/10/2010 |
8.37
|
37,600 | 8.74 | 8.97 | 8.37 | 0 | 0 | 0 |
26/10/2010 |
8.74
|
41,500 | 8.37 | 8.74 | 8.67 | 0 | 0 | 0 |
25/10/2010 |
8.37
|
75,180 | 8.30 | 8.37 | 8.08 | 0 | 0 | 0 |
22/10/2010 |
8.30
|
71,290 | 8.30 | 8.37 | 8.15 | 0 | 0 | 0 |
21/10/2010 |
8.30
|
87,220 | 8.67 | 8.89 | 8.30 | 0 | 0 | 0 |
20/10/2010 |
8.67
|
155,860 | 9.12 | 9.12 | 8.67 | 0 | 0 | 0 |
19/10/2010 |
9.12
|
78,190 | 9.34 | 9.34 | 9.12 | 0 | 0 | 0 |
18/10/2010 |
9.34
|
51,820 | 9.19 | 9.63 | 9.19 | 0 | 0 | 0 |
15/10/2010 |
9.19
|
24,330 | 9.26 | 9.56 | 9.04 | 0 | 0 | 0 |
14/10/2010 |
9.26
|
29,690 | 9.34 | 9.49 | 9.26 | 0 | 0 | 0 |
13/10/2010 |
9.34
|
31,100 | 9.19 | 9.49 | 9.26 | 0 | 0 | 0 |
12/10/2010 |
9.19
|
24,800 | 9.34 | 9.34 | 9.04 | 0 | 0 | 0 |
11/10/2010 |
9.34
|
27,900 | 9.41 | 9.49 | 9.34 | 0 | 0 | 0 |
08/10/2010 |
9.41
|
36,290 | 9.63 | 9.63 | 9.41 | 0 | 0 | 0 |
07/10/2010 |
9.63
|
39,200 | 9.86 | 9.93 | 9.41 | 0 | 0 | 0 |
06/10/2010 |
9.86
|
78,720 | 9.63 | 9.93 | 9.71 | 0 | 0 | 0 |
05/10/2010 |
9.63
|
30,300 | 9.49 | 9.71 | 9.19 | 0 | 0 | 0 |
04/10/2010 |
9.49
|
210,880 | 9.93 | 9.93 | 9.49 | 0 | 0 | 0 |
01/10/2010 |
9.93
|
70,480 | 10.30 | 10.30 | 9.93 | 0 | 0 | 0 |
30/09/2010 |
10.30
|
33,860 | 10.08 | 10.30 | 10.00 | 0 | 0 | 0 |
29/09/2010 |
10.08
|
134,990 | 10.45 | 10.52 | 10.00 | 0 | 0 | 0 |
28/09/2010 |
10.45
|
56,700 | 10.52 | 10.97 | 10.45 | 0 | 0 | 0 |
27/09/2010 |
10.52
|
97,380 | 10.75 | 10.75 | 10.45 | 0 | 0 | 0 |
24/09/2010 |
10.75
|
54,220 | 10.60 | 10.75 | 10.45 | 0 | 0 | 0 |
23/09/2010 |
10.60
|
113,980 | 10.75 | 10.82 | 10.23 | 0 | 0 | 0 |
22/09/2010 |
10.75
|
69,800 | 10.89 | 10.97 | 10.67 | 0 | 0 | 0 |
21/09/2010 |
10.89
|
84,630 | 11.19 | 11.26 | 10.82 | 0 | 0 | 0 |
20/09/2010 |
11.19
|
198,770 | 11.04 | 11.56 | 11.19 | 0 | 0 | 0 |
17/09/2010 |
11.04
|
195,340 | 10.52 | 11.04 | 10.82 | 5,000 | 0 | 0.1 |
16/09/2010 |
10.52
|
32,470 | 10.45 | 10.67 | 10.45 | 0 | 0 | 0 |
15/09/2010 |
10.45
|
146,810 | 10.89 | 10.89 | 10.38 | 0 | 0 | 0 |
14/09/2010 |
10.89
|
127,700 | 10.82 | 11.04 | 10.75 | 0 | 0 | 0 |
13/09/2010 |
10.82
|
222,820 | 11.34 | 11.34 | 10.82 | 0 | 0 | 0 |
10/09/2010 |
11.34
|
325,210 | 11.64 | 12.15 | 11.34 | 0 | 0 | 0 |
09/09/2010 |
11.64
|
300,840 | 11.12 | 11.64 | 11.26 | 0 | 0 | 0 |