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 | 0% | 1,363,000 | 0 | 0 |
5.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 3,197,800 | 0 | 0 |
5
5.80
5.50
|
3 tháng
(2024-06-21) |
-0.60 | -9.84% | 9,413,600 | 0 | 0 |
5
7.50
5.50
|
6 tháng
(2024-03-25) |
-0.80 | -12.70% | 14,198,100 | 0 | 0 |
5
7.50
5.50
|
12 tháng
(2023-09-25) |
-1 | -15.38% | 24,216,500 | -1,073 | -0.0 |
5
7.50
5.50
|
24 tháng
(2022-09-30) |
-5.20 | -48.60% | 63,906,897 | -1,097 | -0.0 |
4.30
10.70
5.50
|
36 tháng
(2021-10-05) |
-10.60 | -65.84% | 122,650,590 | -2,870 | -0.1 |
4.30
75.40
5.50
|
60 tháng
(2019-10-16) |
2.50 | 83.33% | 134,404,553 | -4,418 | -0.1 |
1.70
75.40
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
12.52
|
3,500 | 12.70 | 12.70 | 12.46 | 0 | 0 | 0 |
09/02/2011 |
12.70
|
11,100 | 12.88 | 13.07 | 12.40 | 0 | 0 | 0 |
08/02/2011 |
12.88
|
300 | 12.46 | 12.88 | 12.46 | 0 | 0 | 0 |
28/01/2011 |
12.46
|
12,800 | 12.40 | 12.76 | 12.34 | 0 | 0 | 0 |
27/01/2011 |
12.40
|
6,700 | 12.16 | 12.46 | 12.16 | 0 | 0 | 0 |
26/01/2011 |
12.16
|
12,100 | 12.28 | 12.46 | 11.73 | 0 | 0 | 0 |
25/01/2011 |
12.28
|
14,700 | 12.40 | 12.46 | 12.16 | 0 | 0 | 0 |
24/01/2011 |
12.40
|
40,700 | 12.34 | 12.58 | 12.40 | 28,500 | 0 | 0.6 |
21/01/2011 |
12.34
|
15,900 | 12.58 | 13.01 | 12.28 | 1,400 | 0 | 0.0 |
20/01/2011 |
12.58
|
40,200 | 12.16 | 12.76 | 12.46 | 21,500 | 0 | 0.4 |
19/01/2011 |
12.16
|
13,600 | 12.22 | 12.82 | 11.97 | 0 | 0 | 0 |
18/01/2011 |
12.22
|
18,000 | 12.82 | 12.82 | 12.22 | 0 | 0 | 0 |
17/01/2011 |
12.82
|
30,000 | 12.58 | 13.19 | 12.76 | 0 | 0 | 0 |
14/01/2011 |
12.58
|
26,700 | 12.34 | 12.58 | 12.34 | 0 | 0 | 0 |
13/01/2011 |
12.34
|
8,600 | 12.09 | 12.52 | 11.43 | 0 | 0 | 0 |
12/01/2011 |
12.09
|
34,800 | 11.55 | 12.16 | 11.49 | 0 | 0 | 0 |
11/01/2011 |
11.55
|
34,400 | 12.09 | 12.09 | 11.30 | 0 | 0 | 0 |
10/01/2011 |
12.09
|
31,800 | 12.52 | 12.58 | 12.09 | 0 | 0 | 0 |
07/01/2011 |
12.52
|
5,200 | 12.76 | 13.07 | 12.52 | 0 | 0 | 0 |
06/01/2011 |
12.76
|
23,500 | 12.76 | 12.76 | 12.46 | 0 | 0 | 0 |
05/01/2011 |
12.76
|
6,600 | 13.07 | 13.19 | 12.70 | 0 | 0 | 0 |
04/01/2011 |
13.07
|
9,800 | 13.07 | 13.67 | 13.07 | 0 | 0 | 0 |
31/12/2010 |
13.07
|
15,500 | 12.70 | 13.13 | 12.64 | 0 | 0 | 0 |
30/12/2010 |
12.70
|
12,500 | 12.82 | 13.07 | 12.70 | 0 | 0 | 0 |
29/12/2010 |
12.82
|
23,800 | 13.43 | 13.43 | 12.76 | 0 | 0 | 0 |
28/12/2010 |
13.43
|
33,300 | 12.64 | 13.43 | 12.34 | 0 | 0 | 0 |
27/12/2010 |
12.64
|
10,300 | 12.16 | 12.76 | 12.03 | 0 | 0 | 0 |
24/12/2010 |
12.16
|
27,600 | 12.22 | 13.07 | 11.67 | 0 | 0 | 0 |
23/12/2010 |
12.22
|
31,200 | 13.07 | 13.07 | 12.22 | 0 | 0 | 0 |
22/12/2010 |
13.07
|
19,200 | 13.37 | 13.61 | 13.07 | 0 | 0 | 0 |
21/12/2010 |
13.37
|
19,000 | 13.25 | 13.67 | 12.64 | 0 | 0 | 0 |
20/12/2010 |
13.25
|
88,400 | 13.80 | 13.80 | 13.25 | 0 | 10,200 | -0.2 |
17/12/2010 |
13.80
|
109,000 | 13.19 | 14.04 | 13.13 | 0 | 0 | 0 |
16/12/2010 |
13.19
|
27,100 | 13.80 | 13.92 | 13.01 | 0 | 0 | 0 |
15/12/2010 |
13.80
|
82,200 | 14.53 | 14.59 | 13.80 | 0 | 0 | 0 |
14/12/2010 |
14.53
|
54,600 | 15.38 | 15.80 | 14.34 | 0 | 0 | 0 |
13/12/2010 |
15.38
|
136,200 | 14.53 | 15.38 | 15.26 | 0 | 0 | 0 |
10/12/2010 |
14.53
|
60,600 | 13.98 | 14.53 | 13.98 | 0 | 0 | 0 |
09/12/2010 |
13.98
|
47,200 | 13.43 | 13.98 | 12.64 | 0 | 0 | 0 |
08/12/2010 |
13.43
|
76,900 | 13.80 | 14.28 | 13.43 | 5,000 | 0 | 0.1 |
07/12/2010 |
13.80
|
102,200 | 14.65 | 14.77 | 13.74 | 0 | 0 | 0 |
06/12/2010 |
14.65
|
145,600 | 13.86 | 14.71 | 13.92 | 0 | 0 | 0 |
03/12/2010 |
13.86
|
42,800 | 13.31 | 13.86 | 13.37 | 0 | 0 | 0 |
02/12/2010 |
13.31
|
96,100 | 11.97 | 13.31 | 11.85 | 1,000 | 0 | 0.0 |
01/12/2010 |
11.97
|
73,900 | 12.76 | 13.31 | 11.97 | 0 | 0 | 0 |
30/11/2010 |
12.76
|
58,800 | 12.28 | 12.76 | 12.76 | 0 | 0 | 0 |
29/11/2010 |
12.28
|
38,700 | 11.43 | 12.28 | 11.18 | 0 | 0 | 0 |
26/11/2010 |
11.43
|
29,400 | 11.73 | 12.16 | 11.24 | 0 | 0 | 0 |
25/11/2010 |
11.73
|
55,500 | 11.00 | 11.73 | 10.76 | 2,000 | 0 | 0.0 |
24/11/2010 |
11.00
|
73,900 | 10.64 | 11.24 | 10.03 | 0 | 0 | 0 |
23/11/2010 |
10.64
|
20,200 | 10.33 | 10.70 | 10.33 | 0 | 0 | 0 |
22/11/2010 |
10.33
|
11,800 | 10.51 | 10.51 | 10.03 | 100 | 0 | 0.0 |
19/11/2010 |
10.51
|
23,300 | 10.88 | 10.94 | 10.51 | 0 | 0 | 0 |
18/11/2010 |
10.88
|
31,500 | 10.45 | 10.88 | 10.27 | 200 | 0 | 0.0 |
17/11/2010 |
10.45
|
40,800 | 10.21 | 10.45 | 10.03 | 0 | 0 | 0 |
16/11/2010 |
10.21
|
17,600 | 10.51 | 10.51 | 9.85 | 0 | 0 | 0 |
15/11/2010 |
10.51
|
15,900 | 11.24 | 11.24 | 10.39 | 0 | 0 | 0 |
12/11/2010 |
11.24
|
57,200 | 11.06 | 11.24 | 10.45 | 0 | 0 | 0 |
11/11/2010 |
11.06
|
44,200 | 11.67 | 12.03 | 11.06 | 0 | 0 | 0 |
10/11/2010 |
11.67
|
55,900 | 11.37 | 11.91 | 11.43 | 0 | 0 | 0 |
09/11/2010 |
11.37
|
56,100 | 12.28 | 12.28 | 11.37 | 0 | 0 | 0 |
08/11/2010 |
12.28
|
27,800 | 12.76 | 12.76 | 11.97 | 0 | 0 | 0 |
05/11/2010 |
12.76
|
55,800 | 12.09 | 12.76 | 12.16 | 0 | 0 | 0 |
04/11/2010 |
12.09
|
23,300 | 11.91 | 12.22 | 11.55 | 0 | 0 | 0 |
03/11/2010 |
11.91
|
32,600 | 11.85 | 12.28 | 11.61 | 0 | 0 | 0 |
02/11/2010 |
11.85
|
14,100 | 12.22 | 12.22 | 11.67 | 0 | 0 | 0 |
01/11/2010 |
12.22
|
17,400 | 12.46 | 12.46 | 12.09 | 0 | 0 | 0 |
29/10/2010 |
12.46
|
36,600 | 12.16 | 12.88 | 12.40 | 0 | 0 | 0 |
28/10/2010 |
12.16
|
21,000 | 12.76 | 12.76 | 12.16 | 0 | 0 | 0 |
27/10/2010 |
12.76
|
23,100 | 13.25 | 13.37 | 12.58 | 0 | 0 | 0 |
26/10/2010 |
13.25
|
14,400 | 12.46 | 13.25 | 13.01 | 0 | 0 | 0 |
25/10/2010 |
12.46
|
33,000 | 12.34 | 12.76 | 11.43 | 0 | 0 | 0 |
22/10/2010 |
12.34
|
44,700 | 12.52 | 13.07 | 11.73 | 200 | 0 | 0.0 |
21/10/2010 |
12.52
|
39,000 | 12.88 | 13.37 | 12.34 | 0 | 0 | 0 |
20/10/2010 |
12.88
|
58,400 | 13.74 | 13.74 | 12.82 | 0 | 0 | 0 |
19/10/2010 |
13.74
|
38,600 | 14.65 | 14.65 | 13.61 | 0 | 0 | 0 |
18/10/2010 |
14.65
|
7,000 | 14.89 | 14.89 | 14.46 | 0 | 0 | 0 |
15/10/2010 |
14.89
|
12,800 | 15.07 | 15.74 | 14.59 | 0 | 0 | 0 |
14/10/2010 |
15.07
|
17,700 | 15.32 | 15.32 | 15.07 | 0 | 0 | 0 |
13/10/2010 |
15.32
|
24,700 | 14.40 | 15.44 | 14.65 | 0 | 0 | 0 |
12/10/2010 |
14.40
|
23,800 | 15.19 | 15.68 | 14.40 | 0 | 0 | 0 |
11/10/2010 |
15.19
|
20,900 | 15.56 | 15.98 | 15.19 | 0 | 0 | 0 |
08/10/2010 |
15.56
|
18,700 | 16.35 | 16.35 | 15.50 | 0 | 0 | 0 |
07/10/2010 |
16.35
|
600 | 16.35 | 17.02 | 16.35 | 0 | 0 | 0 |
06/10/2010 |
16.35
|
7,800 | 15.19 | 16.35 | 15.38 | 0 | 0 | 0 |
05/10/2010 |
15.19
|
17,800 | 15.62 | 15.98 | 15.07 | 0 | 0 | 0 |
04/10/2010 |
15.62
|
24,500 | 16.47 | 16.47 | 15.62 | 0 | 0 | 0 |
01/10/2010 |
16.47
|
20,100 | 16.77 | 16.77 | 16.41 | 0 | 0 | 0 |
30/09/2010 |
16.77
|
17,100 | 16.65 | 16.77 | 16.47 | 0 | 0 | 0 |
29/09/2010 |
16.65
|
14,900 | 17.63 | 17.63 | 16.65 | 0 | 0 | 0 |
28/09/2010 |
17.63
|
29,500 | 17.63 | 17.63 | 16.47 | 0 | 0 | 0 |
27/09/2010 |
17.63
|
34,000 | 17.08 | 17.63 | 17.08 | 0 | 0 | 0 |
24/09/2010 |
17.08
|
16,100 | 17.02 | 17.14 | 16.90 | 0 | 0 | 0 |
23/09/2010 |
17.02
|
28,100 | 17.50 | 17.50 | 16.90 | 0 | 0 | 0 |
22/09/2010 |
17.50
|
25,200 | 17.93 | 17.93 | 17.44 | 0 | 0 | 0 |
21/09/2010 |
17.93
|
58,300 | 18.23 | 18.23 | 17.32 | 0 | 0 | 0 |
20/09/2010 |
18.23
|
69,200 | 18.29 | 19.02 | 18.11 | 0 | 0 | 0 |
17/09/2010 |
18.29
|
83,400 | 17.20 | 18.29 | 17.14 | 0 | 0 | 0 |
16/09/2010 |
17.20
|
7,100 | 16.96 | 17.32 | 17.02 | 0 | 0 | 0 |
15/09/2010 |
16.96
|
9,600 | 17.08 | 17.08 | 16.71 | 0 | 0 | 0 |