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) |
-0.50 | -5.26% | 3,352,700 | -9,900 | -0.1 |
8.40
9.50
9
|
2 tháng
(2024-07-22) |
-1.10 | -10.89% | 10,227,500 | 10,100 | 0.1 |
8.10
10.10
9
|
3 tháng
(2024-06-24) |
-2.40 | -21.05% | 15,873,100 | 16,400 | 0.1 |
8.10
12.20
9
|
6 tháng
(2024-03-25) |
-5 | -35.71% | 66,277,800 | -260,100 | -3.6 |
8.10
15.10
9
|
12 tháng
(2023-09-26) |
-8.74 | -49.28% | 136,531,700 | 21,200 | 0.1 |
8.10
21.34
9
|
24 tháng
(2022-10-03) |
1.54 | 20.69% | 197,561,524 | 19,108 | -0.1 |
3.86
28.71
9
|
36 tháng
(2021-10-06) |
-4.42 | -32.93% | 269,772,937 | 14,008 | -0.4 |
3.86
28.71
9
|
60 tháng
(2019-10-17) |
5.13 | 132.39% | 287,154,569 | 18,658 | -0.3 |
2.58
28.71
9
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2011 |
5.68
|
3,900 | 5.89 | 5.89 | 5.68 | 0 | 0 | 0 |
09/02/2011 |
5.89
|
5,000 | 5.95 | 6.12 | 5.83 | 0 | 0 | 0 |
08/02/2011 |
5.95
|
3,800 | 5.80 | 5.95 | 5.89 | 0 | 0 | 0 |
28/01/2011 |
5.80
|
18,200 | 5.53 | 5.80 | 5.53 | 0 | 0 | 0 |
27/01/2011 |
5.53
|
5,600 | 5.38 | 5.53 | 5.44 | 0 | 0 | 0 |
26/01/2011 |
5.38
|
13,300 | 5.32 | 5.44 | 5.14 | 0 | 0 | 0 |
25/01/2011 |
5.32
|
10,300 | 5.44 | 5.59 | 5.32 | 700 | 0 | 0.0 |
24/01/2011 |
5.44
|
8,200 | 5.59 | 5.59 | 5.44 | 0 | 0 | 0 |
21/01/2011 |
5.59
|
5,600 | 5.65 | 5.68 | 5.59 | 0 | 0 | 0 |
20/01/2011 |
5.65
|
3,500 | 5.59 | 5.68 | 5.65 | 0 | 0 | 0 |
19/01/2011 |
5.59
|
7,500 | 5.56 | 5.65 | 5.56 | 0 | 0 | 0 |
18/01/2011 |
5.56
|
7,000 | 5.71 | 5.71 | 5.53 | 0 | 0 | 0 |
17/01/2011 |
5.71
|
11,800 | 5.56 | 5.86 | 5.71 | 0 | 0 | 0 |
14/01/2011 |
5.56
|
8,700 | 5.74 | 5.77 | 5.53 | 0 | 0 | 0 |
13/01/2011 |
5.74
|
13,100 | 5.68 | 5.80 | 5.44 | 0 | 0 | 0 |
12/01/2011 |
5.68
|
4,900 | 5.62 | 5.80 | 5.65 | 0 | 0 | 0 |
11/01/2011 |
5.62
|
4,500 | 5.68 | 5.92 | 5.38 | 0 | 0 | 0 |
10/01/2011 |
5.68
|
22,900 | 5.86 | 5.92 | 5.59 | 1,000 | 0 | 0.0 |
07/01/2011 |
5.86
|
5,900 | 5.97 | 6.12 | 5.83 | 0 | 0 | 0 |
06/01/2011 |
5.97
|
5,000 | 6.03 | 6.12 | 5.97 | 0 | 0 | 0 |
05/01/2011 |
6.03
|
2,600 | 6.03 | 6.06 | 5.97 | 0 | 0 | 0 |
04/01/2011 |
6.03
|
8,700 | 5.97 | 6.27 | 5.97 | 0 | 0 | 0 |
31/12/2010 |
5.97
|
3,300 | 5.77 | 6.15 | 5.92 | 0 | 0 | 0 |
30/12/2010 |
5.77
|
8,500 | 5.89 | 6.12 | 5.77 | 0 | 0 | 0 |
29/12/2010 |
5.89
|
14,800 | 6.15 | 6.27 | 5.89 | 0 | 0 | 0 |
28/12/2010 |
6.15
|
16,600 | 5.83 | 6.15 | 6.03 | 0 | 0 | 0 |
27/12/2010 |
5.83
|
20,400 | 5.83 | 6.15 | 5.80 | 0 | 0 | 0 |
24/12/2010 |
5.83
|
23,300 | 6.03 | 6.27 | 5.83 | 0 | 0 | 0 |
23/12/2010 |
6.03
|
6,100 | 6.00 | 6.18 | 5.92 | 0 | 0 | 0 |
22/12/2010 |
6.00
|
8,300 | 5.97 | 6.27 | 5.89 | 0 | 0 | 0 |
21/12/2010 |
5.97
|
14,400 | 6.00 | 6.42 | 5.80 | 0 | 0 | 0 |
20/12/2010 |
6.00
|
11,100 | 6.45 | 6.57 | 5.97 | 0 | 0 | 0 |
17/12/2010 |
6.45
|
22,500 | 5.95 | 6.45 | 6.09 | 0 | 0 | 0 |
16/12/2010 |
5.95
|
31,000 | 6.24 | 6.39 | 5.92 | 0 | 0 | 0 |
15/12/2010 |
6.24
|
21,400 | 6.33 | 6.72 | 6.15 | 0 | 0 | 0 |
14/12/2010 |
6.33
|
76,100 | 6.54 | 6.96 | 6.15 | 0 | 0 | 0 |
13/12/2010 |
6.54
|
43,100 | 6.24 | 6.54 | 6.42 | 0 | 0 | 0 |
10/12/2010 |
6.24
|
50,100 | 5.97 | 6.24 | 5.97 | 0 | 0 | 0 |
09/12/2010 |
5.97
|
42,900 | 5.89 | 6.27 | 5.62 | 5,000 | 0 | 0.1 |
08/12/2010 |
5.89
|
44,600 | 6.18 | 6.27 | 5.89 | 0 | 100 | -0.0 |
07/12/2010 |
6.18
|
74,000 | 6.63 | 6.63 | 6.18 | 0 | 0 | 0 |
06/12/2010 |
6.63
|
97,300 | 6.42 | 6.81 | 6.42 | 0 | 0 | 0 |
03/12/2010 |
6.42
|
81,300 | 6.12 | 6.42 | 6.27 | 0 | 0 | 0 |
02/12/2010 |
6.12
|
78,200 | 5.77 | 6.30 | 5.56 | 0 | 0 | 0 |
01/12/2010 |
5.77
|
48,500 | 6.18 | 6.18 | 5.77 | 0 | 0 | 0 |
30/11/2010 |
6.18
|
81,500 | 6.00 | 6.18 | 6.03 | 0 | 0 | 0 |
29/11/2010 |
6.00
|
38,600 | 5.53 | 6.00 | 5.50 | 0 | 0 | 0 |
26/11/2010 |
5.53
|
40,500 | 5.53 | 5.86 | 5.50 | 5,100 | 0 | 0.1 |
25/11/2010 |
5.53
|
80,900 | 5.26 | 5.65 | 5.29 | 0 | 0 | 0 |
24/11/2010 |
5.26
|
24,600 | 5.32 | 5.35 | 5.23 | 0 | 0 | 0 |
23/11/2010 |
5.32
|
21,000 | 5.26 | 5.50 | 5.23 | 0 | 0 | 0 |
22/11/2010 |
5.26
|
13,000 | 5.62 | 5.62 | 5.23 | 0 | 0 | 0 |
19/11/2010 |
5.62
|
800 | 5.53 | 5.62 | 5.26 | 0 | 0 | 0 |
18/11/2010 |
5.53
|
13,300 | 5.08 | 5.56 | 5.38 | 0 | 0 | 0 |
17/11/2010 |
5.08
|
6,600 | 5.02 | 5.29 | 5.08 | 0 | 0 | 0 |
16/11/2010 |
5.02
|
18,300 | 5.08 | 5.32 | 4.87 | 0 | 0 | 0 |
15/11/2010 |
5.08
|
9,100 | 5.38 | 5.62 | 5.08 | 0 | 0 | 0 |
12/11/2010 |
5.38
|
32,500 | 5.62 | 5.71 | 5.32 | 0 | 0 | 0 |
11/11/2010 |
5.62
|
12,700 | 5.92 | 5.92 | 5.62 | 0 | 0 | 0 |
10/11/2010 |
5.92
|
7,400 | 5.71 | 5.97 | 5.77 | 0 | 0 | 0 |
09/11/2010 |
5.71
|
14,200 | 5.97 | 5.97 | 5.71 | 0 | 0 | 0 |
08/11/2010 |
5.97
|
11,100 | 6.30 | 6.30 | 5.97 | 0 | 0 | 0 |
05/11/2010 |
6.30
|
32,300 | 6.06 | 6.30 | 6.24 | 0 | 0 | 0 |
04/11/2010 |
6.06
|
38,200 | 5.68 | 6.06 | 5.68 | 0 | 0 | 0 |
03/11/2010 |
5.68
|
3,100 | 5.97 | 5.97 | 5.53 | 0 | 0 | 0 |
02/11/2010 |
5.97
|
45,600 | 6.24 | 6.24 | 5.83 | 0 | 0 | 0 |
01/11/2010 |
6.24
|
15,200 | 6.51 | 6.51 | 6.21 | 0 | 0 | 0 |
29/10/2010 |
6.51
|
8,300 | 6.48 | 6.60 | 6.27 | 0 | 0 | 0 |
28/10/2010 |
6.48
|
3,600 | 6.45 | 6.54 | 6.30 | 0 | 0 | 0 |
27/10/2010 |
6.45
|
17,400 | 6.69 | 6.81 | 6.45 | 0 | 0 | 0 |
26/10/2010 |
6.69
|
15,600 | 6.45 | 6.69 | 6.60 | 0 | 0 | 0 |
25/10/2010 |
6.45
|
41,300 | 6.30 | 6.75 | 5.97 | 0 | 0 | 0 |
22/10/2010 |
6.30
|
25,300 | 6.42 | 6.57 | 6.27 | 0 | 0 | 0 |
21/10/2010 |
6.42
|
29,100 | 6.36 | 6.57 | 6.39 | 0 | 0 | 0 |
20/10/2010 |
6.36
|
58,800 | 6.60 | 6.60 | 6.36 | 0 | 0 | 0 |
19/10/2010 |
6.60
|
31,300 | 6.96 | 7.05 | 6.57 | 0 | 0 | 0 |
18/10/2010 |
6.96
|
23,300 | 7.08 | 7.11 | 6.96 | 0 | 0 | 0 |
15/10/2010 |
7.08
|
19,100 | 7.17 | 7.17 | 7.02 | 0 | 0 | 0 |
14/10/2010 |
7.17
|
55,200 | 6.87 | 7.32 | 7.02 | 5,000 | 0 | 0.1 |
13/10/2010 |
6.87
|
25,100 | 6.93 | 7.05 | 6.87 | 0 | 0 | 0 |
12/10/2010 |
6.93
|
34,100 | 7.02 | 7.26 | 6.87 | 0 | 0 | 0 |
11/10/2010 |
7.02
|
35,400 | 7.17 | 7.32 | 7.02 | 0 | 0 | 0 |
08/10/2010 |
7.17
|
22,800 | 7.32 | 7.53 | 7.17 | 0 | 0 | 0 |
07/10/2010 |
7.32
|
21,800 | 7.50 | 7.77 | 7.32 | 0 | 0 | 0 |
06/10/2010 |
7.50
|
52,000 | 7.32 | 7.59 | 7.26 | 0 | 0 | 0 |
05/10/2010 |
7.32
|
69,900 | 7.26 | 7.71 | 6.81 | 0 | 0 | 0 |
04/10/2010 |
7.26
|
79,100 | 7.74 | 7.77 | 7.26 | 0 | 0 | 0 |
01/10/2010 |
7.74
|
30,400 | 8.07 | 8.07 | 7.74 | 0 | 0 | 0 |
30/09/2010 |
8.07
|
22,000 | 7.86 | 8.07 | 7.77 | 0 | 0 | 0 |
29/09/2010 |
7.86
|
15,400 | 8.13 | 8.28 | 7.86 | 0 | 0 | 0 |
28/09/2010 |
8.13
|
14,800 | 8.07 | 8.36 | 8.10 | 0 | 0 | 0 |
27/09/2010 |
8.07
|
16,100 | 7.92 | 8.22 | 7.98 | 0 | 0 | 0 |
24/09/2010 |
7.92
|
67,800 | 7.89 | 8.31 | 7.77 | 0 | 0 | 0 |
23/09/2010 |
7.89
|
25,900 | 8.07 | 8.07 | 7.62 | 0 | 0 | 0 |
22/09/2010 |
8.07
|
27,800 | 8.16 | 8.36 | 7.95 | 0 | 0 | 0 |
21/09/2010 |
8.16
|
22,000 | 8.36 | 8.51 | 8.16 | 0 | 0 | 0 |
20/09/2010 |
8.36
|
63,000 | 8.39 | 8.90 | 8.31 | 0 | 0 | 0 |
17/09/2010 |
8.39
|
109,800 | 7.92 | 8.39 | 7.92 | 0 | 0 | 0 |
16/09/2010 |
7.92
|
30,600 | 7.71 | 8.07 | 7.71 | 0 | 0 | 0 |
15/09/2010 |
7.71
|
44,000 | 8.07 | 8.07 | 7.71 | 0 | 0 | 0 |