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) |
0.85 | 6.18% | 761,200 | 0 | 0 |
13.50
14.60
14.60
|
2 tháng
(2024-07-22) |
1.10 | 8.15% | 1,521,200 | -20,309 | -0.3 |
12.70
14.60
14.60
|
3 tháng
(2024-06-21) |
-1.45 | -9.03% | 4,352,500 | -42,810 | -0.6 |
12.70
16.35
14.60
|
6 tháng
(2024-03-25) |
2.45 | 20.16% | 9,722,200 | -46,819 | -0.7 |
11.70
16.35
14.60
|
12 tháng
(2023-09-25) |
1.10 | 8.15% | 12,644,200 | -73,319 | -1.0 |
11.30
16.35
14.60
|
24 tháng
(2022-09-30) |
-3.10 | -17.51% | 30,434,900 | -113,481 | -3.0 |
9.30
17.70
14.60
|
36 tháng
(2021-10-05) |
-6.75 | -31.61% | 72,334,000 | -308,949 | -11.1 |
9.30
26.10
14.60
|
60 tháng
(2019-10-16) |
9.86 | 208.14% | 126,119,110 | -2,044,009 | -43.0 |
2.34
26.10
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
7.92
|
7,370 | 7.85 | 7.92 | 7.78 | 0 | 3,170 | -0.0 |
27/01/2011 |
7.85
|
2,090 | 7.99 | 7.99 | 7.85 | 0 | 30 | -0.0 |
26/01/2011 |
7.99
|
6,200 | 7.71 | 7.99 | 7.71 | 0 | 0 | 0 |
25/01/2011 |
7.71
|
9,040 | 7.92 | 8.06 | 7.71 | 0 | 0 | 0 |
24/01/2011 |
7.92
|
13,690 | 8.06 | 8.06 | 7.78 | 300 | 0 | 0.0 |
21/01/2011 |
8.06
|
6,170 | 8.20 | 8.33 | 7.92 | 10 | 0 | 0.0 |
20/01/2011 |
8.20
|
11,030 | 8.20 | 8.20 | 8.13 | 740 | 0 | 0.0 |
19/01/2011 |
8.20
|
7,980 | 8.13 | 8.26 | 7.85 | 260 | 0 | 0.0 |
18/01/2011 |
8.13
|
5,370 | 8.40 | 8.40 | 8.13 | 0 | 0 | 0 |
17/01/2011 |
8.40
|
15,780 | 8.26 | 8.54 | 8.13 | 630 | 2,730 | -0.0 |
14/01/2011 |
8.26
|
4,270 | 8.06 | 8.26 | 8.06 | 0 | 0 | 0 |
13/01/2011 |
8.06
|
9,560 | 7.71 | 8.06 | 7.92 | 0 | 0 | 0 |
12/01/2011 |
7.71
|
6,760 | 7.92 | 7.99 | 7.71 | 0 | 1,440 | -0.0 |
11/01/2011 |
7.92
|
7,210 | 8.20 | 8.20 | 7.85 | 0 | 0 | 0 |
10/01/2011 |
8.20
|
3,160 | 8.13 | 8.26 | 8.13 | 0 | 0 | 0 |
07/01/2011 |
8.13
|
5,220 | 7.99 | 8.20 | 7.99 | 0 | 160 | -0.0 |
06/01/2011 |
7.99
|
20,630 | 8.33 | 8.61 | 7.99 | 0 | 15,180 | -0.2 |
05/01/2011 |
8.33
|
19,500 | 8.75 | 8.95 | 8.33 | 0 | 0 | 0 |
04/01/2011 |
8.75
|
17,080 | 8.40 | 8.75 | 8.40 | 0 | 0 | 0 |
31/12/2010 |
8.40
|
16,410 | 8.75 | 8.88 | 8.33 | 0 | 8,000 | -0.1 |
30/12/2010 |
8.75
|
2,070 | 8.40 | 8.75 | 8.47 | 0 | 0 | 0 |
29/12/2010 |
8.40
|
13,180 | 8.68 | 8.95 | 8.40 | 0 | 0 | 0 |
28/12/2010 |
8.68
|
14,290 | 8.95 | 8.95 | 8.68 | 0 | 0 | 0 |
27/12/2010 |
8.95
|
4,030 | 8.95 | 9.37 | 8.95 | 0 | 0 | 0 |
24/12/2010 |
8.95
|
26,370 | 9.30 | 9.30 | 8.95 | 0 | 0 | 0 |
23/12/2010 |
9.30
|
20,300 | 9.64 | 9.78 | 9.30 | 0 | 11,000 | -0.2 |
22/12/2010 |
9.64
|
55,750 | 9.23 | 9.64 | 9.57 | 10,500 | 0 | 0.1 |
21/12/2010 |
9.23
|
32,930 | 8.82 | 9.23 | 9.23 | 7,560 | 1,410 | 0.1 |
20/12/2010 |
8.82
|
24,710 | 8.40 | 8.82 | 8.54 | 0 | 0 | 0 |
17/12/2010 |
8.40
|
9,980 | 8.26 | 8.40 | 8.26 | 1,500 | 0 | 0.0 |
16/12/2010 |
8.26
|
12,140 | 8.40 | 8.40 | 7.99 | 0 | 0 | 0 |
15/12/2010 |
8.40
|
12,450 | 8.61 | 8.82 | 8.33 | 0 | 0 | 0 |
14/12/2010 |
8.61
|
21,720 | 8.82 | 8.82 | 8.40 | 0 | 0 | 0 |
13/12/2010 |
8.82
|
14,230 | 8.40 | 8.82 | 8.61 | 0 | 0 | 0 |
10/12/2010 |
8.40
|
7,290 | 8.40 | 8.40 | 8.06 | 0 | 0 | 0 |
09/12/2010 |
8.40
|
20,710 | 8.26 | 8.47 | 7.85 | 0 | 10,590 | -0.1 |
08/12/2010 |
8.26
|
5,160 | 8.68 | 8.68 | 8.26 | 1,000 | 0 | 0.0 |
07/12/2010 |
8.68
|
6,140 | 8.95 | 9.16 | 8.68 | 0 | 0 | 0 |
06/12/2010 |
8.95
|
7,890 | 8.88 | 9.23 | 8.95 | 0 | 730 | -0.0 |
03/12/2010 |
8.88
|
13,880 | 8.47 | 8.88 | 8.47 | 0 | 0 | 0 |
02/12/2010 |
8.47
|
17,560 | 8.20 | 8.47 | 7.92 | 0 | 2,530 | -0.0 |
01/12/2010 |
8.20
|
6,620 | 7.99 | 8.26 | 7.71 | 0 | 0 | 0 |
30/11/2010 |
7.99
|
2,360 | 7.64 | 7.99 | 7.71 | 0 | 0 | 0 |
29/11/2010 |
7.64
|
9,030 | 7.64 | 7.99 | 7.58 | 0 | 0 | 0 |
26/11/2010 |
7.64
|
5,260 | 7.85 | 7.85 | 7.64 | 0 | 0 | 0 |
25/11/2010 |
7.85
|
2,940 | 7.58 | 7.85 | 7.64 | 0 | 0 | 0 |
24/11/2010 |
7.58
|
2,920 | 7.71 | 7.99 | 7.58 | 0 | 0 | 0 |
23/11/2010 |
7.71
|
4,450 | 7.51 | 7.85 | 7.71 | 0 | 0 | 0 |
22/11/2010 |
7.51
|
3,540 | 7.71 | 7.71 | 7.37 | 0 | 0 | 0 |
19/11/2010 |
7.71
|
5,010 | 7.71 | 7.85 | 7.71 | 0 | 0 | 0 |
18/11/2010 |
7.71
|
6,420 | 7.71 | 7.85 | 7.51 | 0 | 0 | 0 |
17/11/2010 |
7.71
|
1,230 | 7.44 | 7.71 | 7.58 | 0 | 0 | 0 |
16/11/2010 |
7.44
|
2,000 | 7.44 | 7.78 | 7.44 | 0 | 0 | 0 |
15/11/2010 |
7.44
|
6,650 | 7.58 | 7.71 | 7.30 | 0 | 0 | 0 |
12/11/2010 |
7.58
|
9,120 | 7.92 | 7.92 | 7.58 | 0 | 0 | 0 |
11/11/2010 |
7.92
|
3,980 | 8.33 | 8.33 | 7.92 | 0 | 0 | 0 |
10/11/2010 |
8.33
|
8,350 | 8.61 | 8.61 | 8.33 | 5,600 | 0 | 0.1 |
09/11/2010 |
8.61
|
7,270 | 8.88 | 8.88 | 8.61 | 0 | 0 | 0 |
08/11/2010 |
8.88
|
3,720 | 8.95 | 8.95 | 8.88 | 0 | 0 | 0 |
05/11/2010 |
8.95
|
15,120 | 9.02 | 9.02 | 8.75 | 0 | 0 | 0 |
04/11/2010 |
9.02
|
900 | 8.82 | 9.16 | 8.82 | 0 | 0 | 0 |
03/11/2010 |
8.82
|
8,290 | 8.95 | 8.95 | 8.75 | 0 | 0 | 0 |
02/11/2010 |
8.95
|
1,290 | 8.95 | 8.95 | 8.88 | 0 | 0 | 0 |
01/11/2010 |
8.95
|
3,260 | 9.16 | 9.16 | 8.95 | 0 | 0 | 0 |
29/10/2010 |
9.16
|
4,440 | 9.37 | 9.37 | 9.16 | 1,000 | 0 | 0.0 |
28/10/2010 |
9.37
|
1,490 | 9.16 | 9.37 | 8.95 | 0 | 0 | 0 |
27/10/2010 |
9.16
|
3,310 | 9.30 | 9.30 | 9.16 | 0 | 0 | 0 |
26/10/2010 |
9.30
|
11,700 | 9.30 | 9.57 | 9.30 | 0 | 0 | 0 |
25/10/2010 |
9.30
|
2,900 | 9.30 | 9.64 | 9.09 | 0 | 0 | 0 |
22/10/2010 |
9.30
|
2,910 | 9.30 | 9.30 | 9.02 | 0 | 0 | 0 |
21/10/2010 |
9.30
|
10,360 | 9.16 | 9.30 | 9.09 | 0 | 0 | 0 |
20/10/2010 |
9.16
|
11,820 | 9.64 | 9.64 | 9.16 | 0 | 0 | 0 |
19/10/2010 |
9.64
|
5,870 | 9.78 | 9.99 | 9.30 | 0 | 0 | 0 |
18/10/2010 |
9.78
|
2,680 | 9.78 | 10.19 | 9.50 | 280 | 0 | 0.0 |
15/10/2010 |
9.78
|
1,950 | 9.85 | 10.19 | 9.78 | 500 | 0 | 0.0 |
14/10/2010 |
9.85
|
18,010 | 9.57 | 9.99 | 9.78 | 2,000 | 0 | 0.0 |
13/10/2010 |
9.57
|
5,110 | 9.71 | 9.99 | 9.57 | 0 | 0 | 0 |
12/10/2010 |
9.71
|
21,360 | 10.19 | 10.19 | 9.71 | 0 | 0 | 0 |
11/10/2010 |
10.19
|
7,250 | 10.33 | 10.67 | 10.05 | 0 | 0 | 0 |
08/10/2010 |
10.33
|
6,620 | 10.40 | 10.81 | 10.33 | 420 | 0 | 0.0 |
07/10/2010 |
10.40
|
15,690 | 10.81 | 10.88 | 10.40 | 0 | 0 | 0 |
06/10/2010 |
10.81
|
16,460 | 10.33 | 10.81 | 10.19 | 0 | 0 | 0 |
05/10/2010 |
10.33
|
23,440 | 10.47 | 10.47 | 9.99 | 0 | 0 | 0 |
04/10/2010 |
10.47
|
19,080 | 11.02 | 11.02 | 10.47 | 700 | 0 | 0.0 |
01/10/2010 |
11.02
|
16,810 | 10.95 | 11.43 | 10.95 | 400 | 0 | 0.0 |
30/09/2010 |
10.95
|
22,330 | 11.50 | 11.50 | 10.95 | 0 | 0 | 0 |
29/09/2010 |
11.50
|
26,740 | 11.36 | 11.78 | 11.23 | 0 | 0 | 0 |
28/09/2010 |
11.36
|
12,890 | 11.23 | 11.64 | 11.16 | 0 | 0 | 0 |
27/09/2010 |
11.23
|
10,760 | 11.57 | 11.85 | 11.16 | 0 | 0 | 0 |
24/09/2010 |
11.57
|
30,830 | 11.85 | 11.98 | 11.57 | 0 | 0 | 0 |
23/09/2010 |
11.85
|
6,670 | 11.91 | 11.91 | 11.64 | 0 | 0 | 0 |
22/09/2010 |
11.91
|
31,410 | 11.57 | 12.12 | 11.64 | 50 | 0 | 0.0 |
21/09/2010 |
11.57
|
20,300 | 11.71 | 12.05 | 11.50 | 0 | 0 | 0 |
20/09/2010 |
11.71
|
61,330 | 12.12 | 12.19 | 11.57 | 0 | 300 | -0.0 |
17/09/2010 |
12.12
|
27,670 | 11.71 | 12.12 | 11.91 | 0 | 0 | 0 |
16/09/2010 |
11.71
|
35,320 | 11.64 | 11.71 | 11.16 | 0 | 0 | 0 |
15/09/2010 |
11.64
|
5,370 | 11.98 | 11.98 | 11.43 | 0 | 0 | 0 |
14/09/2010 |
11.98
|
8,600 | 11.50 | 11.98 | 11.64 | 0 | 0 | 0 |
13/09/2010 |
11.50
|
21,170 | 12.05 | 12.05 | 11.50 | 0 | 0 | 0 |
10/09/2010 |
12.05
|
19,450 | 12.12 | 12.26 | 12.05 | 1,180 | 0 | 0.0 |