Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.40 | 5.33% | 1,318,500 | -3,000 | -0.0 |
7.40
8.20
7.90
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 2,785,200 | -1,100 | -0.0 |
6.70
8.20
7.90
|
3 tháng
(2024-06-24) |
-0.50 | -5.95% | 4,103,500 | -2,377 | -0.0 |
6.70
8.80
7.90
|
6 tháng
(2024-03-25) |
-3.60 | -31.30% | 14,897,953 | 10,323 | 0.1 |
6.70
11.50
7.90
|
12 tháng
(2023-09-26) |
-2.50 | -24.04% | 47,184,825 | 15,425 | 0.1 |
6.70
11.80
7.90
|
24 tháng
(2022-10-03) |
-9.10 | -53.53% | 148,593,875 | 34,143 | 0.4 |
6.70
18
7.90
|
36 tháng
(2021-10-06) |
-22.61 | -74.11% | 192,454,272 | 34,243 | 0.5 |
6.70
59.32
7.90
|
60 tháng
(2019-10-17) |
-2.39 | -23.26% | 211,610,490 | 30,143 | 0.4 |
6.70
59.32
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 |
10.32
|
1,000 | 9.71 | 10.32 | 10.30 | 0 | 0 | 0 |
09/02/2011 |
9.71
|
3,400 | 10.08 | 10.20 | 9.71 | 0 | 0 | 0 |
08/02/2011 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
28/01/2011 |
10.08
|
400 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
27/01/2011 |
10.08
|
500 | 9.83 | 10.08 | 10.08 | 0 | 0 | 0 |
26/01/2011 |
9.83
|
500 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
25/01/2011 |
9.83
|
1,500 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
24/01/2011 |
9.83
|
3,800 | 9.83 | 9.86 | 9.83 | 0 | 0 | 0 |
21/01/2011 |
9.83
|
9,200 | 9.59 | 10.50 | 9.83 | 0 | 0 | 0 |
20/01/2011 |
9.59
|
7,600 | 9.83 | 10.30 | 9.59 | 0 | 0 | 0 |
19/01/2011 |
9.83
|
11,100 | 10.10 | 10.10 | 9.81 | 0 | 0 | 0 |
18/01/2011 |
10.10
|
5,700 | 9.88 | 10.77 | 9.83 | 0 | 0 | 0 |
17/01/2011 |
9.88
|
200 | 9.86 | 10.79 | 9.88 | 0 | 0 | 0 |
14/01/2011 |
9.86
|
400 | 9.83 | 10.52 | 9.86 | 0 | 0 | 0 |
13/01/2011 |
9.83
|
6,200 | 9.83 | 10.50 | 9.64 | 0 | 0 | 0 |
12/01/2011 |
9.83
|
3,200 | 9.81 | 9.83 | 9.83 | 0 | 0 | 0 |
11/01/2011 |
9.81
|
5,300 | 10.30 | 10.30 | 9.81 | 0 | 0 | 0 |
10/01/2011 |
10.30
|
200 | 10.08 | 10.72 | 10.30 | 0 | 0 | 0 |
07/01/2011 |
10.08
|
4,800 | 10.72 | 10.72 | 10.08 | 0 | 0 | 0 |
06/01/2011 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 |
05/01/2011 |
10.72
|
100 | 10.13 | 10.72 | 10.72 | 0 | 0 | 0 |
04/01/2011 |
10.13
|
1,100 | 10.57 | 10.57 | 10.08 | 0 | 0 | 0 |
31/12/2010 |
10.57
|
22,600 | 9.83 | 10.57 | 9.83 | 12,000 | 0 | 0.5 |
30/12/2010 |
9.83
|
21,000 | 10.08 | 10.82 | 9.83 | 6,000 | 0 | 0.2 |
29/12/2010 |
10.08
|
13,500 | 10.08 | 10.20 | 10.08 | 7,900 | 0 | 0.3 |
28/12/2010 |
10.08
|
7,400 | 9.96 | 10.08 | 10.03 | 0 | 0 | 0 |
27/12/2010 |
9.96
|
11,800 | 9.88 | 10.00 | 9.96 | 7,200 | 0 | 0.3 |
24/12/2010 |
9.88
|
2,500 | 10.32 | 10.32 | 9.88 | 0 | 0 | 0 |
23/12/2010 |
10.32
|
1,000 | 10.57 | 10.57 | 10.32 | 0 | 0 | 0 |
22/12/2010 |
10.57
|
3,300 | 11.06 | 11.06 | 10.13 | 0 | 0 | 0 |
21/12/2010 |
11.06
|
900 | 10.82 | 11.06 | 10.23 | 0 | 0 | 0 |
20/12/2010 |
10.82
|
800 | 11.06 | 11.06 | 10.82 | 0 | 0 | 0 |
17/12/2010 |
11.06
|
1,200 | 11.01 | 11.48 | 11.06 | 0 | 0 | 0 |
16/12/2010 |
11.01
|
100 | 11.06 | 11.06 | 11.01 | 0 | 0 | 0 |
15/12/2010 |
11.06
|
2,300 | 10.77 | 11.06 | 10.57 | 0 | 0 | 0 |
14/12/2010 |
10.77
|
5,900 | 11.31 | 11.31 | 10.77 | 0 | 0 | 0 |
13/12/2010 |
11.31
|
3,800 | 11.23 | 11.90 | 11.23 | 0 | 0 | 0 |
10/12/2010 |
11.23
|
100 | 10.82 | 11.23 | 11.23 | 0 | 0 | 0 |
09/12/2010 |
10.82
|
400 | 10.47 | 10.86 | 10.45 | 0 | 0 | 0 |
08/12/2010 |
10.47
|
5,100 | 10.72 | 10.72 | 10.45 | 0 | 0 | 0 |
07/12/2010 |
10.72
|
11,400 | 10.99 | 11.31 | 10.72 | 0 | 0 | 0 |
06/12/2010 |
10.99
|
200 | 10.99 | 11.31 | 10.99 | 0 | 0 | 0 |
03/12/2010 |
10.99
|
3,900 | 10.94 | 11.45 | 10.94 | 0 | 0 | 0 |
02/12/2010 |
10.94
|
2,500 | 10.55 | 11.04 | 9.98 | 0 | 0 | 0 |
01/12/2010 |
10.55
|
4,300 | 11.31 | 11.80 | 10.55 | 0 | 0 | 0 |
30/11/2010 |
11.31
|
4,700 | 10.84 | 11.43 | 11.18 | 0 | 0 | 0 |
29/11/2010 |
10.84
|
1,400 | 10.45 | 10.91 | 9.86 | 0 | 0 | 0 |
26/11/2010 |
10.45
|
10,700 | 11.43 | 11.43 | 10.42 | 0 | 0 | 0 |
25/11/2010 |
11.43
|
1,700 | 10.82 | 11.55 | 10.99 | 0 | 0 | 0 |
24/11/2010 |
10.82
|
74,200 | 11.18 | 12.12 | 10.69 | 0 | 0 | 0 |
23/11/2010 |
11.18
|
2,100 | 10.23 | 11.50 | 11.18 | 0 | 0 | 0 |
22/11/2010 |
10.23
|
4,300 | 10.20 | 11.06 | 9.71 | 0 | 0 | 0 |
19/11/2010 |
10.20
|
11,800 | 10.32 | 10.57 | 9.66 | 0 | 0 | 0 |
18/11/2010 |
10.32
|
26,900 | 10.40 | 10.40 | 9.34 | 0 | 0 | 0 |
17/11/2010 |
10.40
|
20,700 | 10.25 | 10.40 | 9.07 | 0 | 0 | 0 |
16/11/2010 |
10.25
|
16,500 | 10.13 | 10.27 | 9.00 | 0 | 0 | 0 |
15/11/2010 |
10.13
|
59,100 | 11.31 | 11.31 | 9.49 | 0 | 0 | 0 |
12/11/2010 |
11.31
|
11,100 | 10.82 | 11.31 | 10.08 | 0 | 0 | 0 |
11/11/2010 |
10.82
|
100 | 10.69 | 10.82 | 10.82 | 0 | 0 | 0 |
10/11/2010 |
10.69
|
200 | 10.55 | 10.69 | 10.69 | 0 | 0 | 0 |
09/11/2010 |
10.55
|
200 | 11.09 | 11.09 | 10.55 | 0 | 0 | 0 |
08/11/2010 |
11.09
|
400 | 11.31 | 12.00 | 11.09 | 0 | 0 | 0 |
05/11/2010 |
11.31
|
300 | 10.57 | 11.31 | 11.31 | 0 | 0 | 0 |
04/11/2010 |
10.57
|
300 | 10.94 | 10.94 | 10.57 | 0 | 0 | 0 |
03/11/2010 |
10.94
|
300 | 11.31 | 11.31 | 10.94 | 0 | 0 | 0 |
02/11/2010 |
11.31
|
7,900 | 11.14 | 11.31 | 11.31 | 0 | 0 | 0 |
01/11/2010 |
11.14
|
1,600 | 12.04 | 12.04 | 11.11 | 0 | 0 | 0 |
29/10/2010 |
12.04
|
4,000 | 11.41 | 12.04 | 11.41 | 0 | 0 | 0 |
28/10/2010 |
11.41
|
2,000 | 11.41 | 11.41 | 11.41 | 2,000 | 0 | 0.1 |
27/10/2010 |
11.41
|
2,000 | 11.36 | 11.41 | 11.41 | 0 | 0 | 0 |
26/10/2010 |
11.36
|
6,700 | 10.82 | 11.43 | 10.45 | 0 | 0 | 0 |
25/10/2010 |
10.82
|
1,500 | 11.04 | 11.55 | 10.20 | 200 | 0 | 0.0 |
22/10/2010 |
11.04
|
2,600 | 11.16 | 11.16 | 10.82 | 0 | 0 | 0 |
21/10/2010 |
11.16
|
3,300 | 11.11 | 12.07 | 11.11 | 0 | 0 | 0 |
20/10/2010 |
11.11
|
2,800 | 11.68 | 12.14 | 11.06 | 0 | 0 | 0 |
19/10/2010 |
11.68
|
1,300 | 12.39 | 12.39 | 11.55 | 0 | 0 | 0 |
18/10/2010 |
12.39
|
100 | 11.55 | 12.39 | 12.39 | 0 | 0 | 0 |
15/10/2010 |
11.55
|
3,100 | 11.60 | 12.29 | 11.55 | 0 | 0 | 0 |
14/10/2010 |
11.60
|
100 | 11.87 | 11.87 | 11.60 | 0 | 0 | 0 |
13/10/2010 |
11.87
|
600 | 12.04 | 12.04 | 11.87 | 0 | 0 | 0 |
12/10/2010 |
12.04
|
900 | 12.90 | 13.52 | 12.02 | 0 | 0 | 0 |
11/10/2010 |
12.90
|
100 | 11.75 | 12.90 | 12.90 | 0 | 0 | 0 |
08/10/2010 |
11.75
|
400 | 12.29 | 13.27 | 11.75 | 0 | 0 | 0 |
07/10/2010 |
12.29
|
2,500 | 12.14 | 12.81 | 12.29 | 0 | 0 | 0 |
06/10/2010 |
12.14
|
4,600 | 11.43 | 12.14 | 11.80 | 0 | 0 | 0 |
05/10/2010 |
11.43
|
800 | 11.50 | 11.50 | 10.82 | 0 | 0 | 0 |
04/10/2010 |
11.50
|
700 | 11.60 | 11.60 | 11.06 | 0 | 0 | 0 |
01/10/2010 |
11.60
|
700 | 11.63 | 12.04 | 11.60 | 0 | 0 | 0 |
30/09/2010 |
11.63
|
400 | 11.85 | 12.29 | 11.55 | 0 | 0 | 0 |
29/09/2010 |
11.85
|
1,500 | 12.17 | 13.10 | 11.48 | 0 | 0 | 0 |
28/09/2010 |
12.17
|
5,600 | 11.68 | 12.29 | 12.17 | 0 | 0 | 0 |
27/09/2010 |
11.68
|
300 | 11.55 | 11.68 | 11.68 | 0 | 300 | -0.0 |
24/09/2010 |
11.55
|
100 | 12.19 | 12.19 | 11.55 | 0 | 0 | 0 |
23/09/2010 |
12.19
|
300 | 12.34 | 12.90 | 11.48 | 0 | 0 | 0 |
22/09/2010 |
12.34
|
100 | 13.03 | 13.03 | 12.34 | 0 | 0 | 0 |
21/09/2010 |
13.03
|
900 | 13.15 | 13.15 | 13.03 | 0 | 0 | 0 |
20/09/2010 |
13.15
|
300 | 13.27 | 13.27 | 13.15 | 0 | 0 | 0 |
17/09/2010 |
13.27
|
3,100 | 12.66 | 13.27 | 11.95 | 0 | 0 | 0 |
16/09/2010 |
12.66
|
100 | 11.92 | 12.66 | 12.66 | 0 | 0 | 0 |
15/09/2010 |
11.92
|
100 | 11.92 | 11.92 | 11.92 | 0 | 0 | 0 |