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) |
0.20 | 11.11% | 200 | 0 | 0 |
1.80
2
2
|
2 tháng
(2024-07-22) |
0.30 | 17.65% | 19,000 | 0 | 0 |
1.50
2
2
|
3 tháng
(2024-06-21) |
0.40 | 25% | 29,900 | 0 | 0 |
1.50
2
2
|
6 tháng
(2024-03-29) |
0.40 | 25% | 115,000 | -18,500 | -0.0 |
1.50
2.30
2
|
12 tháng
(2023-09-29) |
-0.70 | -25.93% | 310,800 | -33,000 | -0.1 |
1.50
2.80
2
|
24 tháng
(2022-09-30) |
-0.50 | -20% | 809,208 | -65,600 | -0.1 |
1.40
2.80
2
|
36 tháng
(2021-10-05) |
-1.20 | -37.50% | 2,382,207 | -119,590 | -0.3 |
1.40
5.10
2
|
60 tháng
(2019-10-16) |
0.40 | 25% | 3,703,835 | -121,590 | -0.3 |
1.30
5.10
2
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/06/2010 |
10.20
|
19,530 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
09/06/2010 |
10
|
10,640 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
08/06/2010 |
10.20
|
29,930 | 9.90 | 10.30 | 9.80 | 0 | 0 | 0 |
07/06/2010 |
9.90
|
19,990 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
04/06/2010 |
10.10
|
38,770 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
03/06/2010 |
10.10
|
27,100 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
02/06/2010 |
10.10
|
36,360 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
01/06/2010 |
10
|
23,000 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
31/05/2010 |
10.10
|
17,140 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
28/05/2010 |
10.60
|
32,520 | 10.40 | 10.70 | 10.50 | 0 | 0 | 0 |
27/05/2010 |
10.40
|
38,260 | 10.30 | 10.60 | 9.80 | 0 | 0 | 0 |
26/05/2010 |
10.30
|
19,440 | 9.90 | 10.30 | 9.80 | 0 | 0 | 0 |
25/05/2010 |
9.90
|
16,700 | 9.80 | 10 | 9.90 | 0 | 0 | 0 |
24/05/2010 |
9.80
|
35,640 | 9.90 | 10.20 | 9.50 | 0 | 0 | 0 |
21/05/2010 |
9.90
|
71,360 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
20/05/2010 |
10.40
|
31,680 | 10.20 | 10.50 | 9.70 | 0 | 0 | 0 |
19/05/2010 |
10.20
|
47,810 | 10.70 | 10.70 | 10.20 | 0 | 0 | 0 |
18/05/2010 |
10.70
|
15,630 | 11 | 11.20 | 10.60 | 0 | 0 | 0 |
17/05/2010 |
11
|
53,790 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
14/05/2010 |
11.40
|
21,770 | 11 | 11.50 | 11.30 | 0 | 0 | 0 |
13/05/2010 |
11
|
55,220 | 11.40 | 11.50 | 11 | 0 | 0 | 0 |
12/05/2010 |
11.40
|
58,610 | 11.90 | 12 | 11.40 | 0 | 0 | 0 |
11/05/2010 |
11.90
|
154,760 | 11.40 | 11.90 | 11.40 | 0 | 0 | 0 |
10/05/2010 |
11.40
|
105,370 | 11.90 | 11.90 | 11.40 | 0 | 3,000 | -0.0 |
07/05/2010 |
11.90
|
95,550 | 12.20 | 12.20 | 11.60 | 0 | 0 | 0 |
06/05/2010 |
12.20
|
145,690 | 11.70 | 12.20 | 11.80 | 0 | 0 | 0 |
05/05/2010 |
11.70
|
95,470 | 11.70 | 12 | 11.50 | 80 | 0 | 0.0 |
04/05/2010 |
11.70
|
75,560 | 11.20 | 11.70 | 11.50 | 3,000 | 0 | 0.0 |
29/04/2010 |
11.20
|
176,720 | 11.60 | 11.60 | 11.10 | 0 | 0 | 0 |
28/04/2010 |
11.60
|
119,750 | 11.20 | 11.70 | 11.20 | 0 | 0 | 0 |
27/04/2010 |
11.20
|
83,480 | 11.60 | 11.60 | 11.10 | 0 | 0 | 0 |
26/04/2010 |
11.60
|
167,490 | 12.10 | 12.70 | 11.60 | 0 | 0 | 0 |
22/04/2010 |
12.10
|
58,620 | 11.60 | 12.10 | 12.10 | 0 | 0 | 0 |
21/04/2010 |
11.60
|
16,120 | 11.10 | 11.60 | 11.60 | 0 | 0 | 0 |
20/04/2010 |
11.10
|
248,990 | 10.60 | 11.10 | 10.60 | 0 | 109,380 | -1.2 |
19/04/2010 |
10.60
|
54,450 | 10.70 | 10.70 | 10.50 | 0 | 2,250 | -0.0 |
16/04/2010 |
10.70
|
40,910 | 10.60 | 10.70 | 10.50 | 0 | 14,740 | -0.2 |
15/04/2010 |
10.60
|
53,570 | 10.50 | 10.60 | 10.40 | 0 | 17,710 | -0.2 |
14/04/2010 |
10.50
|
16,080 | 10.60 | 10.70 | 10.30 | 0 | 0 | 0 |
13/04/2010 |
10.60
|
12,450 | 10.70 | 10.70 | 10.50 | 0 | 200 | -0.0 |
12/04/2010 |
10.70
|
30,220 | 10.80 | 11 | 10.70 | 0 | 1,500 | -0.0 |
09/04/2010 |
10.80
|
52,820 | 10.80 | 11.10 | 10.80 | 0 | 0 | 0 |
08/04/2010 |
10.80
|
58,830 | 10.30 | 10.80 | 10.50 | 0 | 0 | 0 |
07/04/2010 |
10.30
|
12,740 | 10.20 | 10.50 | 10.30 | 0 | 0 | 0 |
06/04/2010 |
10.20
|
25,590 | 10.40 | 10.70 | 10.20 | 0 | 0 | 0 |
05/04/2010 |
10.40
|
13,720 | 10.50 | 10.60 | 10.40 | 10 | 0 | 0.0 |
02/04/2010 |
10.50
|
6,530 | 10.40 | 10.50 | 10.40 | 0 | 2,010 | -0.0 |
01/04/2010 |
10.40
|
6,260 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
31/03/2010 |
10.40
|
11,920 | 10.70 | 10.70 | 10.40 | 0 | 0 | 0 |
30/03/2010 |
10.70
|
9,270 | 10.70 | 10.80 | 10.30 | 0 | 0 | 0 |
29/03/2010 |
10.70
|
35,040 | 10.50 | 10.70 | 10.40 | 0 | 0 | 0 |
26/03/2010 |
10.50
|
10,910 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 |
25/03/2010 |
10.40
|
31,740 | 10.90 | 10.90 | 10.40 | 0 | 0 | 0 |
24/03/2010 |
10.90
|
3,670 | 10.80 | 11 | 10.70 | 0 | 0 | 0 |
23/03/2010 |
10.80
|
62,470 | 10.30 | 10.80 | 10.30 | 0 | 0 | 0 |
22/03/2010 |
10.30
|
25,560 | 10.50 | 10.80 | 10.30 | 0 | 0 | 0 |
19/03/2010 |
10.50
|
35,930 | 10.90 | 10.90 | 10.50 | 0 | 0 | 0 |
18/03/2010 |
10.90
|
19,670 | 10.90 | 11.20 | 10.80 | 0 | 0 | 0 |
17/03/2010 |
10.90
|
15,560 | 11 | 11.30 | 10.90 | 800 | 0 | 0.0 |
16/03/2010 |
11
|
43,540 | 11.50 | 11.50 | 11 | 0 | 0 | 0 |
15/03/2010 |
11.50
|
47,620 | 11 | 11.50 | 11.30 | 0 | 0 | 0 |
12/03/2010 |
11
|
52,050 | 10.50 | 11 | 10.60 | 0 | 0 | 0 |
11/03/2010 |
10.50
|
49,700 | 10.20 | 10.70 | 10.40 | 0 | 0 | 0 |
10/03/2010 |
10.20
|
19,240 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
09/03/2010 |
10.20
|
20,120 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
08/03/2010 |
10.30
|
16,000 | 10.10 | 10.50 | 10.20 | 0 | 0 | 0 |
05/03/2010 |
10.10
|
4,280 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
04/03/2010 |
10.20
|
16,090 | 10.20 | 10.50 | 10.20 | 0 | 0 | 0 |
03/03/2010 |
10.20
|
11,150 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 |
02/03/2010 |
10.10
|
3,160 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
01/03/2010 |
10.30
|
1,970 | 10.40 | 10.40 | 10.30 | 0 | 0 | 0 |
26/02/2010 |
10.40
|
7,200 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
25/02/2010 |
10.20
|
17,420 | 10.40 | 10.60 | 10.20 | 0 | 0 | 0 |
24/02/2010 |
10.40
|
4,510 | 10.30 | 10.60 | 10.40 | 200 | 0 | 0.0 |
23/02/2010 |
10.30
|
7,750 | 10.80 | 10.80 | 10.30 | 0 | 0 | 0 |
22/02/2010 |
10.80
|
1,710 | 10.50 | 10.80 | 10.60 | 0 | 0 | 0 |
12/02/2010 |
10.50
|
15,200 | 10 | 10.50 | 10.30 | 0 | 0 | 0 |
11/02/2010 |
10
|
17,520 | 10.20 | 10.30 | 9.90 | 0 | 0 | 0 |
10/02/2010 |
10.20
|
4,320 | 9.90 | 10.30 | 10.20 | 0 | 0 | 0 |
09/02/2010 |
9.90
|
14,100 | 10.40 | 10.50 | 9.90 | 0 | 0 | 0 |
08/02/2010 |
10.40
|
2,660 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
05/02/2010 |
10.40
|
7,450 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
04/02/2010 |
10.60
|
3,490 | 10.30 | 10.60 | 10 | 0 | 0 | 0 |
03/02/2010 |
10.30
|
15,890 | 10.30 | 10.50 | 10.30 | 0 | 0 | 0 |
02/02/2010 |
10.30
|
12,770 | 10 | 10.30 | 10 | 0 | 0 | 0 |
01/02/2010 |
10
|
16,790 | 10.20 | 10.40 | 10 | 0 | 0 | 0 |
29/01/2010 |
10.20
|
12,320 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
28/01/2010 |
10.20
|
660 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
27/01/2010 |
10.50
|
8,120 | 10.90 | 11.30 | 10.50 | 1,420 | 0 | 0.0 |
26/01/2010 |
10.90
|
21,450 | 10.40 | 10.90 | 10.60 | 0 | 0 | 0 |
25/01/2010 |
10.40
|
4,900 | 10.20 | 10.40 | 10.20 | 0 | 0 | 0 |
22/01/2010 |
10.20
|
17,360 | 10.30 | 10.40 | 10.20 | 3,000 | 0 | 0.0 |
21/01/2010 |
10.30
|
18,190 | 10.50 | 10.70 | 10.10 | 0 | 0 | 0 |
20/01/2010 |
10.50
|
19,410 | 10.80 | 11.10 | 10.50 | 0 | 0 | 0 |
19/01/2010 |
10.80
|
10,310 | 11.10 | 11.60 | 10.80 | 0 | 0 | 0 |
18/01/2010 |
11.10
|
27,080 | 11.60 | 11.70 | 11.10 | 0 | 0 | 0 |
15/01/2010 |
11.60
|
20,570 | 11.90 | 12 | 11.50 | 0 | 0 | 0 |
14/01/2010 |
11.90
|
27,210 | 11.70 | 12.10 | 11.80 | 0 | 0 | 0 |
13/01/2010 |
11.70
|
33,680 | 12.30 | 12.30 | 11.70 | 10 | 0 | 0.0 |
12/01/2010 |
12.30
|
33,650 | 12.90 | 12.90 | 12.30 | 10 | 0 | 0.0 |