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 | 0% | 300 | 0 | 0 |
11
11
11
|
2 tháng
(2024-07-22) |
0 | 0% | 300 | 0 | 0 |
11
11
11
|
3 tháng
(2024-06-20) |
5.40 | 96.43% | 1,000 | 0 | 0 |
5.60
11
11
|
6 tháng
(2024-03-22) |
3.50 | 46.67% | 3,600 | 0 | 0 |
5
11
11
|
12 tháng
(2023-09-25) |
4.10 | 59.42% | 11,901 | 0 | 0 |
4.20
15.80
11
|
24 tháng
(2022-09-29) |
5.30 | 92.98% | 1,111,134 | -300 | -0.0 |
2.70
21.30
11
|
36 tháng
(2021-10-04) |
-83.30 | -88.34% | 1,402,502 | 2,900 | 0.0 |
2.70
94.30
11
|
60 tháng
(2019-10-15) |
-71 | -86.59% | 1,404,002 | 2,900 | 0.0 |
2.70
94.30
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2011 |
76.82
|
4,500 | 76.82 | 76.91 | 76.82 | 0 | 0 | 0 |
08/02/2011 |
76.82
|
4,500 | 76.91 | 76.91 | 76.73 | 0 | 0 | 0 |
28/01/2011 |
76.91
|
4,700 | 76.91 | 77 | 76.82 | 0 | 0 | 0 |
27/01/2011 |
77
|
4,500 | 76.82 | 77 | 76.82 | 0 | 0 | 0 |
26/01/2011 |
77
|
5,000 | 76.91 | 77 | 76.82 | 0 | 0 | 0 |
25/01/2011 |
76.91
|
5,000 | 76.91 | 76.91 | 76.82 | 0 | 0 | 0 |
24/01/2011 |
76.91
|
4,500 | 76.91 | 76.91 | 76.91 | 0 | 0 | 0 |
21/01/2011 |
77.09
|
5,100 | 76.91 | 77.09 | 76.82 | 0 | 0 | 0 |
20/01/2011 |
76.91
|
4,500 | 76.91 | 76.91 | 76.82 | 0 | 0 | 0 |
19/01/2011 |
76.91
|
4,500 | 76.91 | 76.91 | 76.82 | 0 | 0 | 0 |
18/01/2011 |
76.91
|
3,100 | 76.91 | 76.91 | 76.82 | 0 | 0 | 0 |
17/01/2011 |
76.91
|
4,500 | 76.91 | 77 | 76.82 | 300 | 0 | 0.0 |
14/01/2011 |
76.91
|
3,800 | 76.82 | 76.91 | 76.82 | 0 | 0 | 0 |
13/01/2011 |
76.36
|
4,600 | 76.82 | 77.09 | 76.36 | 0 | 0 | 0 |
12/01/2011 |
76.82
|
4,200 | 76.82 | 76.82 | 76.36 | 0 | 0 | 0 |
11/01/2011 |
77.36
|
4,500 | 77.27 | 77.36 | 76.36 | 0 | 0 | 0 |
10/01/2011 |
77.55
|
4,500 | 78 | 78 | 76.36 | 0 | 0 | 0 |
07/01/2011 |
77.91
|
2,100 | 77.82 | 78 | 77.55 | 0 | 0 | 0 |
06/01/2011 |
78
|
4,000 | 77.82 | 78 | 77.27 | 0 | 0 | 0 |
05/01/2011 |
77.73
|
4,800 | 79.09 | 79.09 | 77.27 | 200 | 0 | 0.0 |
04/01/2011 |
77.73
|
4,400 | 74.55 | 78.18 | 74.55 | 0 | 0 | 0 |
31/12/2010 |
79.09
|
3,200 | 77.27 | 79.09 | 77.27 | 0 | 0 | 0 |
30/12/2010 |
75.91
|
4,600 | 77.27 | 77.73 | 75.91 | 0 | 0 | 0 |
29/12/2010 |
76.55
|
4,100 | 76.55 | 77.27 | 76.55 | 0 | 0 | 0 |
28/12/2010 |
77.27
|
3,500 | 76.27 | 77.27 | 76.27 | 0 | 0 | 0 |
27/12/2010 |
76.36
|
4,800 | 76.18 | 76.36 | 76.18 | 0 | 0 | 0 |
24/12/2010 |
76.18
|
5,000 | 76.27 | 76.27 | 75.45 | 0 | 0 | 0 |
23/12/2010 |
75.45
|
6,400 | 76 | 76.36 | 75.45 | 0 | 0 | 0 |
22/12/2010 |
75.91
|
5,500 | 75.73 | 76.36 | 75.73 | 0 | 0 | 0 |
21/12/2010 |
75.91
|
5,000 | 73.64 | 76.36 | 73.64 | 0 | 500 | -0.0 |
20/12/2010 |
75.73
|
4,900 | 75.73 | 76.09 | 75.73 | 0 | 0 | 0 |
17/12/2010 |
75.91
|
5,100 | 70.91 | 76 | 70.91 | 0 | 100 | -0.0 |
16/12/2010 |
76
|
4,800 | 76.09 | 76.09 | 75.45 | 0 | 0 | 0 |
15/12/2010 |
75.45
|
5,100 | 76.36 | 76.36 | 75.45 | 0 | 0 | 0 |
14/12/2010 |
76.82
|
5,000 | 76.36 | 76.82 | 75.45 | 0 | 0 | 0 |
13/12/2010 |
76.64
|
4,800 | 76.27 | 76.64 | 76.27 | 0 | 0 | 0 |
10/12/2010 |
76.27
|
4,500 | 76.18 | 76.36 | 76.18 | 0 | 0 | 0 |
09/12/2010 |
76.09
|
4,500 | 76.09 | 76.18 | 76.09 | 0 | 0 | 0 |
08/12/2010 |
75.45
|
4,800 | 76.82 | 76.82 | 75.45 | 0 | 0 | 0 |
07/12/2010 |
76.36
|
4,600 | 77.18 | 77.27 | 76.36 | 0 | 0 | 0 |
06/12/2010 |
77
|
5,400 | 77 | 78.18 | 77 | 0 | 0 | 0 |
03/12/2010 |
76.82
|
4,000 | 76.82 | 77.27 | 76.82 | 0 | 0 | 0 |
02/12/2010 |
76.64
|
4,900 | 76.45 | 77.27 | 76.36 | 0 | 0 | 0 |
01/12/2010 |
76.36
|
4,800 | 76.45 | 76.45 | 76.36 | 0 | 0 | 0 |
30/11/2010 |
76.45
|
4,000 | 76.45 | 76.45 | 76.36 | 0 | 0 | 0 |
29/11/2010 |
76.55
|
5,100 | 76.55 | 76.55 | 75.45 | 0 | 0 | 0 |
26/11/2010 |
76.45
|
3,300 | 76.55 | 76.64 | 76.45 | 0 | 0 | 0 |
25/11/2010 |
76.55
|
4,300 | 76.64 | 76.82 | 76.27 | 0 | 0 | 0 |
24/11/2010 |
76.27
|
4,700 | 76.09 | 76.36 | 76.09 | 0 | 0 | 0 |
23/11/2010 |
75
|
6,800 | 76.36 | 76.36 | 75 | 0 | 0 | 0 |
22/11/2010 |
76.36
|
5,000 | 77.27 | 77.27 | 74.55 | 0 | 0 | 0 |
19/11/2010 |
77.36
|
5,800 | 77.55 | 77.55 | 77.27 | 0 | 0 | 0 |
18/11/2010 |
77.73
|
5,600 | 81.82 | 81.82 | 77.09 | 0 | 0 | 0 |
17/11/2010 |
76.82
|
5,100 | 76.82 | 77.27 | 76.82 | 0 | 0 | 0 |
16/11/2010 |
76.45
|
5,900 | 77.36 | 77.36 | 76.36 | 0 | 0 | 0 |
15/11/2010 |
77.27
|
5,800 | 79.09 | 79.09 | 76.36 | 500 | 0 | 0.0 |
12/11/2010 |
77.45
|
5,800 | 79.09 | 79.09 | 76.36 | 0 | 0 | 0 |
11/11/2010 |
78.45
|
1,800 | 77.27 | 78.45 | 77.09 | 0 | 0 | 0 |
10/11/2010 |
76.82
|
1,000 | 77.27 | 77.27 | 76.82 | 0 | 0 | 0 |
09/11/2010 |
76.64
|
1,700 | 77.27 | 77.36 | 76.64 | 0 | 0 | 0 |
08/11/2010 |
77.27
|
2,000 | 77.27 | 77.27 | 76.91 | 0 | 0 | 0 |
05/11/2010 |
77.27
|
4,800 | 76.36 | 77.27 | 76.36 | 0 | 0 | 0 |
04/11/2010 |
76.36
|
1,600 | 76.18 | 76.36 | 76 | 0 | 0 | 0 |
03/11/2010 |
76.36
|
4,400 | 76.36 | 76.36 | 75.91 | 0 | 0 | 0 |
02/11/2010 |
76.55
|
4,900 | 76.36 | 76.55 | 76.27 | 0 | 0 | 0 |
01/11/2010 |
76.36
|
4,500 | 76.82 | 76.82 | 76.36 | 0 | 0 | 0 |
29/10/2010 |
76.82
|
3,400 | 76.36 | 76.91 | 76.36 | 0 | 0 | 0 |
28/10/2010 |
77.27
|
5,300 | 76.55 | 80 | 76.36 | 0 | 0 | 0 |
27/10/2010 |
80
|
5,200 | 78.18 | 80 | 77.27 | 0 | 0 | 0 |
26/10/2010 |
77.82
|
4,600 | 77.45 | 77.82 | 77.36 | 0 | 0 | 0 |
25/10/2010 |
77.73
|
5,300 | 77.27 | 77.73 | 77.27 | 0 | 0 | 0 |
22/10/2010 |
77.27
|
3,400 | 77.55 | 77.55 | 76.36 | 100 | 0 | 0.0 |
21/10/2010 |
79.09
|
4,700 | 77.73 | 79.09 | 77.27 | 0 | 0 | 0 |
20/10/2010 |
77.27
|
2,000 | 78 | 78 | 77.27 | 0 | 0 | 0 |
19/10/2010 |
77.91
|
3,100 | 78 | 78.18 | 77.45 | 0 | 0 | 0 |
18/10/2010 |
75.45
|
3,400 | 78.18 | 80 | 75.45 | 0 | 0 | 0 |
15/10/2010 |
77.73
|
3,800 | 78.55 | 78.55 | 77.09 | 0 | 0 | 0 |
14/10/2010 |
78.55
|
3,600 | 79.09 | 80 | 78.18 | 0 | 0 | 0 |
13/10/2010 |
79.09
|
5,500 | 80 | 80 | 75 | 0 | 0 | 0 |
12/10/2010 |
81.82
|
8,800 | 82.73 | 82.73 | 77 | 0 | 0 | 0 |
11/10/2010 |
82.73
|
1,200 | 82.73 | 82.73 | 82.73 | 0 | 0 | 0 |
08/10/2010 |
83.64
|
3,500 | 79.09 | 83.64 | 74.45 | 0 | 0 | 0 |
07/10/2010 |
79.09
|
500 | 81.36 | 81.36 | 75.45 | 0 | 0 | 0 |
06/10/2010 |
81.82
|
400 | 75.45 | 82.73 | 75.45 | 0 | 0 | 0 |
05/10/2010 |
80.91
|
100 | 80.91 | 80.91 | 80.91 | 0 | 0 | 0 |
04/10/2010 |
80.91
|
200 | 80.91 | 80.91 | 80.91 | 0 | 0 | 0 |
01/10/2010 |
82.27
|
200 | 82.27 | 82.27 | 82.27 | 0 | 0 | 0 |
30/09/2010 |
82.27
|
200 | 82.27 | 82.27 | 82.27 | 0 | 0 | 0 |
29/09/2010 |
82.73
|
300 | 84.55 | 84.55 | 82.73 | 0 | 0 | 0 |
28/09/2010 |
83.64
|
200 | 83.64 | 83.64 | 83.64 | 0 | 0 | 0 |
27/09/2010 |
83.64
|
200 | 83.64 | 83.64 | 83.64 | 0 | 0 | 0 |
24/09/2010 |
82.73
|
200 | 82.73 | 82.73 | 82.73 | 0 | 0 | 0 |
23/09/2010 |
82.73
|
300 | 76 | 82.73 | 76 | 0 | 0 | 0 |
22/09/2010 |
81.45
|
200 | 81.55 | 81.55 | 81.45 | 0 | 0 | 0 |
21/09/2010 |
82.27
|
800 | 82.73 | 83.64 | 78 | 0 | 0 | 0 |
20/09/2010 |
83.82
|
100 | 83.82 | 83.82 | 83.82 | 0 | 0 | 0 |
17/09/2010 |
84.55
|
400 | 83.64 | 84.55 | 83.64 | 0 | 0 | 0 |
16/09/2010 |
84.09
|
100 | 84.09 | 84.09 | 84.09 | 0 | 0 | 0 |
15/09/2010 |
84.55
|
500 | 85.45 | 85.45 | 79.64 | 0 | 0 | 0 |
14/09/2010 |
85.45
|
200 | 85.45 | 85.45 | 85.45 | 0 | 0 | 0 |