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) |
-1.30 | -14.13% | 3,800 | 0 | 0 |
7.40
9.20
7.90
|
2 tháng
(2024-07-22) |
-0.60 | -7.06% | 5,100 | 0 | 0 |
7.40
10.20
7.90
|
3 tháng
(2024-06-21) |
0.70 | 9.72% | 7,800 | 0 | 0 |
7.20
10.20
7.90
|
6 tháng
(2024-03-25) |
-0.30 | -3.66% | 10,100 | 0 | 0 |
6.90
10.20
7.90
|
12 tháng
(2023-09-25) |
0.35 | 4.70% | 31,100 | 3,400 | 0.0 |
6.90
10.20
7.90
|
24 tháng
(2022-09-30) |
-0.29 | -3.58% | 46,991 | 2,600 | 0.0 |
6.41
10.20
7.90
|
36 tháng
(2021-10-05) |
0.15 | 1.97% | 123,305 | 5,588 | 0.1 |
6.41
10.29
7.90
|
60 tháng
(2019-10-16) |
-4.75 | -37.55% | 360,835 | -109,846 | -1.0 |
5.97
12.65
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
7.11
|
100 | 6.74 | 7.11 | 7.11 | 0 | 0 | 0 |
09/02/2011 |
6.74
|
100 | 6.31 | 6.74 | 6.74 | 0 | 0 | 0 |
08/02/2011 |
6.31
|
100 | 5.96 | 6.31 | 6.31 | 0 | 0 | 0 |
28/01/2011 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
27/01/2011 |
5.96
|
100 | 5.93 | 5.96 | 5.96 | 0 | 0 | 0 |
26/01/2011 |
5.93
|
800 | 6.49 | 6.49 | 5.93 | 0 | 0 | 0 |
25/01/2011 |
6.49
|
7,700 | 6.37 | 6.49 | 6.31 | 7,700 | 0 | 0.2 |
24/01/2011 |
6.37
|
10,100 | 5.96 | 6.37 | 5.96 | 10,100 | 0 | 0.2 |
21/01/2011 |
5.96
|
1,000 | 6.27 | 6.27 | 5.96 | 0 | 0 | 0 |
20/01/2011 |
6.27
|
6,800 | 5.87 | 6.27 | 5.90 | 5,300 | 0 | 0.1 |
19/01/2011 |
5.87
|
0 | 5.90 | 5.87 | 5.87 | 0 | 0 | 0 |
18/01/2011 |
5.90
|
600 | 6.09 | 6.09 | 5.68 | 0 | 0 | 0 |
17/01/2011 |
6.09
|
200 | 6.52 | 6.52 | 6.09 | 0 | 0 | 0 |
14/01/2011 |
6.52
|
100 | 6.12 | 6.52 | 6.52 | 0 | 0 | 0 |
13/01/2011 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
12/01/2011 |
6.12
|
1,000 | 6.55 | 6.55 | 6.12 | 0 | 0 | 0 |
11/01/2011 |
6.55
|
100 | 6.15 | 6.55 | 6.55 | 0 | 0 | 0 |
10/01/2011 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
07/01/2011 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
06/01/2011 |
6.15
|
100 | 5.93 | 6.15 | 6.15 | 0 | 0 | 0 |
05/01/2011 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
04/01/2011 |
5.93
|
100 | 5.65 | 5.93 | 5.93 | 0 | 0 | 0 |
31/12/2010 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
30/12/2010 |
5.65
|
100 | 6.06 | 6.06 | 5.65 | 0 | 0 | 0 |
29/12/2010 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
28/12/2010 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
27/12/2010 |
6.06
|
300 | 5.75 | 6.06 | 6.06 | 0 | 0 | 0 |
24/12/2010 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
23/12/2010 |
5.75
|
500 | 6.15 | 6.15 | 5.75 | 0 | 0 | 0 |
22/12/2010 |
6.15
|
0 | 6.18 | 6.15 | 6.15 | 0 | 0 | 0 |
21/12/2010 |
6.18
|
1,100 | 6.21 | 6.21 | 5.78 | 0 | 0 | 0 |
20/12/2010 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
17/12/2010 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
16/12/2010 |
6.21
|
100 | 5.96 | 6.21 | 6.21 | 0 | 0 | 0 |
15/12/2010 |
5.96
|
0 | 5.75 | 5.96 | 5.96 | 0 | 0 | 0 |
14/12/2010 |
5.75
|
1,900 | 5.99 | 5.99 | 5.75 | 0 | 0 | 0 |
13/12/2010 |
5.99
|
900 | 6.12 | 6.49 | 5.78 | 0 | 0 | 0 |
10/12/2010 |
6.12
|
1,100 | 5.99 | 6.12 | 6.06 | 0 | 0 | 0 |
09/12/2010 |
5.99
|
100 | 5.53 | 5.99 | 5.99 | 0 | 0 | 0 |
08/12/2010 |
5.53
|
600 | 5.71 | 6.15 | 5.53 | 0 | 0 | 0 |
07/12/2010 |
5.71
|
3,200 | 6.18 | 6.18 | 5.71 | 0 | 0 | 0 |
06/12/2010 |
6.18
|
800 | 5.78 | 6.18 | 5.90 | 0 | 0 | 0 |
03/12/2010 |
5.78
|
4,300 | 5.40 | 5.78 | 5.78 | 0 | 0 | 0 |
02/12/2010 |
5.40
|
300 | 5.78 | 5.78 | 5.40 | 0 | 0 | 0 |
01/12/2010 |
5.78
|
1,000 | 6.21 | 6.21 | 5.78 | 0 | 0 | 0 |
30/11/2010 |
6.21
|
600 | 6.37 | 6.68 | 5.96 | 0 | 0 | 0 |
29/11/2010 |
6.37
|
800 | 5.90 | 6.37 | 6.37 | 0 | 0 | 0 |
26/11/2010 |
5.90
|
300 | 5.50 | 5.99 | 5.90 | 0 | 0 | 0 |
25/11/2010 |
5.50
|
600 | 5.90 | 6.21 | 5.50 | 0 | 0 | 0 |
24/11/2010 |
5.90
|
100 | 5.93 | 5.93 | 5.90 | 0 | 0 | 0 |
23/11/2010 |
5.93
|
100 | 5.56 | 5.93 | 5.93 | 0 | 0 | 0 |
22/11/2010 |
5.56
|
100 | 5.96 | 5.96 | 5.56 | 0 | 0 | 0 |
19/11/2010 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
18/11/2010 |
5.96
|
100 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
17/11/2010 |
5.96
|
600 | 5.59 | 5.96 | 5.96 | 0 | 0 | 0 |
16/11/2010 |
5.59
|
300 | 6.12 | 6.12 | 5.59 | 0 | 0 | 0 |
15/11/2010 |
6.12
|
1,300 | 5.68 | 6.12 | 5.53 | 1,200 | 0 | 0.0 |
12/11/2010 |
5.68
|
1,400 | 6.09 | 6.49 | 5.68 | 1,300 | 0 | 0.0 |
11/11/2010 |
6.09
|
100 | 5.71 | 6.09 | 6.09 | 0 | 0 | 0 |
10/11/2010 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
09/11/2010 |
5.71
|
10,100 | 5.65 | 5.71 | 5.71 | 0 | 0 | 0 |
08/11/2010 |
5.65
|
200 | 6.06 | 6.46 | 5.65 | 0 | 0 | 0 |
05/11/2010 |
6.06
|
100 | 5.68 | 6.06 | 6.06 | 0 | 0 | 0 |
04/11/2010 |
5.68
|
100 | 6.09 | 6.09 | 5.68 | 0 | 0 | 0 |
03/11/2010 |
6.09
|
2,200 | 6.43 | 6.43 | 6.06 | 0 | 0 | 0 |
02/11/2010 |
6.43
|
300 | 6.03 | 6.43 | 6.27 | 0 | 200 | -0.0 |
01/11/2010 |
6.03
|
11,900 | 5.65 | 6.03 | 5.31 | 0 | 0 | 0 |
29/10/2010 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
28/10/2010 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
27/10/2010 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
26/10/2010 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
25/10/2010 |
5.65
|
100 | 6.06 | 6.06 | 5.65 | 0 | 0 | 0 |
22/10/2010 |
6.06
|
600 | 6.49 | 6.49 | 6.06 | 0 | 0 | 0 |
21/10/2010 |
6.49
|
0 | 6.52 | 6.49 | 6.49 | 0 | 0 | 0 |
20/10/2010 |
6.52
|
1,600 | 6.55 | 6.55 | 6.21 | 0 | 0 | 0 |
19/10/2010 |
6.55
|
1,500 | 6.65 | 6.65 | 6.24 | 0 | 0 | 0 |
18/10/2010 |
6.65
|
100 | 7.14 | 7.14 | 6.65 | 0 | 0 | 0 |
15/10/2010 |
7.14
|
600 | 7.61 | 7.61 | 7.08 | 0 | 0 | 0 |
14/10/2010 |
7.61
|
7,900 | 7.58 | 7.61 | 7.58 | 7,900 | 0 | 0.2 |
13/10/2010 |
7.58
|
0 | 7.61 | 7.58 | 7.58 | 0 | 0 | 0 |
12/10/2010 |
7.61
|
12,800 | 7.61 | 7.61 | 7.45 | 12,800 | 0 | 0.3 |
11/10/2010 |
7.61
|
5,300 | 7.70 | 7.70 | 7.61 | 4,300 | 0 | 0.1 |
08/10/2010 |
7.70
|
100 | 7.30 | 7.70 | 7.70 | 0 | 0 | 0 |
07/10/2010 |
7.30
|
300 | 6.83 | 7.30 | 7.27 | 200 | 0 | 0.0 |
06/10/2010 |
6.83
|
100 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
05/10/2010 |
6.83
|
900 | 6.86 | 6.86 | 6.43 | 0 | 0 | 0 |
04/10/2010 |
6.86
|
1,300 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
01/10/2010 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
30/09/2010 |
6.86
|
200 | 7.24 | 7.24 | 6.86 | 0 | 0 | 0 |
29/09/2010 |
7.24
|
200 | 7.73 | 7.73 | 7.21 | 0 | 0 | 0 |
28/09/2010 |
7.73
|
6,700 | 8.29 | 8.29 | 7.73 | 0 | 0 | 0 |
27/09/2010 |
8.29
|
100 | 7.80 | 8.29 | 8.29 | 0 | 0 | 0 |
24/09/2010 |
7.80
|
100 | 7.33 | 7.80 | 7.80 | 0 | 0 | 0 |
23/09/2010 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
22/09/2010 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
21/09/2010 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
20/09/2010 |
7.33
|
0 | 7.61 | 7.33 | 7.33 | 0 | 0 | 0 |
17/09/2010 |
7.61
|
2,500 | 7.70 | 7.70 | 7.17 | 0 | 0 | 0 |
16/09/2010 |
7.70
|
100 | 7.42 | 7.70 | 7.70 | 0 | 0 | 0 |
15/09/2010 |
7.42
|
100 | 7.08 | 7.42 | 7.42 | 0 | 0 | 0 |