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) |
0.80 | 5.56% | 21,700 | -400 | -0.0 |
14.40
16.07
15.20
|
2 tháng
(2024-07-22) |
1.27 | 9.08% | 35,300 | -900 | -0.0 |
12.73
16.07
15.20
|
3 tháng
(2024-06-20) |
1.82 | 13.62% | 37,900 | -900 | -0.0 |
12.73
16.07
15.20
|
6 tháng
(2024-03-22) |
-0.59 | -3.75% | 56,100 | -4,700 | -0.1 |
12.73
16.07
15.20
|
12 tháng
(2023-09-25) |
-1.06 | -6.50% | 286,400 | 54,600 | 1.1 |
12.73
17.19
15.20
|
24 tháng
(2022-09-29) |
1.62 | 11.91% | 962,604 | 108,600 | 2.0 |
12.54
17.41
15.20
|
36 tháng
(2021-10-04) |
1.56 | 11.47% | 2,053,557 | 125,600 | 2.2 |
11.50
17.41
15.20
|
60 tháng
(2019-10-15) |
2.71 | 21.65% | 6,930,696 | 235,010 | 5.3 |
8.28
18
15.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
8.04
|
9,500 | 8.10 | 8.10 | 7.89 | 0 | 0 | 0 |
10/09/2010 |
8.10
|
25,800 | 8.10 | 8.32 | 7.78 | 300 | 0 | 0.0 |
09/09/2010 |
8.10
|
4,000 | 8.23 | 8.49 | 8.10 | 0 | 0 | 0 |
08/09/2010 |
8.23
|
16,700 | 8.42 | 8.42 | 7.87 | 0 | 0 | 0 |
07/09/2010 |
8.42
|
4,100 | 8.53 | 8.53 | 8.30 | 0 | 0 | 0 |
06/09/2010 |
8.53
|
8,200 | 8.19 | 8.53 | 8.27 | 0 | 0 | 0 |
01/09/2010 |
8.19
|
1,600 | 8.00 | 8.19 | 8.10 | 0 | 0 | 0 |
31/08/2010 |
8.00
|
3,000 | 8.04 | 8.19 | 8.00 | 0 | 0 | 0 |
30/08/2010 |
8.04
|
1,600 | 7.68 | 8.06 | 8.04 | 0 | 0 | 0 |
27/08/2010 |
7.68
|
6,500 | 7.78 | 7.78 | 7.55 | 0 | 0 | 0 |
26/08/2010 |
7.78
|
8,100 | 7.76 | 7.87 | 7.68 | 0 | 0 | 0 |
25/08/2010 |
7.76
|
17,000 | 7.85 | 7.85 | 7.23 | 0 | 0 | 0 |
24/08/2010 |
7.85
|
6,400 | 7.72 | 7.89 | 7.51 | 0 | 0 | 0 |
23/08/2010 |
7.72
|
5,600 | 8.25 | 8.59 | 7.72 | 0 | 0 | 0 |
20/08/2010 |
8.25
|
12,800 | 7.80 | 8.32 | 7.89 | 0 | 0 | 0 |
19/08/2010 |
7.80
|
6,600 | 7.89 | 8.00 | 7.70 | 0 | 0 | 0 |
18/08/2010 |
7.89
|
3,000 | 8.00 | 8.00 | 7.72 | 0 | 0 | 0 |
17/08/2010 |
8.00
|
4,100 | 8.32 | 8.42 | 8.00 | 0 | 0 | 0 |
16/08/2010 |
8.32
|
8,200 | 8.00 | 8.32 | 8.08 | 0 | 0 | 0 |
13/08/2010 |
8.00
|
5,800 | 7.68 | 8.00 | 7.83 | 0 | 0 | 0 |
12/08/2010 |
7.68
|
9,100 | 8.19 | 8.21 | 7.68 | 0 | 0 | 0 |
11/08/2010 |
8.19
|
7,100 | 8.19 | 8.19 | 7.89 | 0 | 0 | 0 |
10/08/2010 |
8.19
|
7,800 | 8.10 | 8.51 | 7.91 | 0 | 0 | 0 |
09/08/2010 |
8.10
|
9,400 | 8.66 | 8.72 | 8.08 | 0 | 0 | 0 |
06/08/2010 |
8.66
|
1,300 | 8.70 | 8.70 | 8.23 | 0 | 0 | 0 |
05/08/2010 |
8.70
|
0 | 8.34 | 8.70 | 8.70 | 0 | 0 | 0 |
04/08/2010 |
8.34
|
13,900 | 8.53 | 8.81 | 8.34 | 0 | 0 | 0 |
03/08/2010 |
8.53
|
1,100 | 8.79 | 9.00 | 8.53 | 0 | 0 | 0 |
02/08/2010 |
8.79
|
3,000 | 8.85 | 9.38 | 8.79 | 0 | 0 | 0 |
30/07/2010 |
8.85
|
41,900 | 8.36 | 8.85 | 8.42 | 0 | 0 | 0 |
29/07/2010 |
8.36
|
8,500 | 8.34 | 8.42 | 7.95 | 0 | 0 | 0 |
28/07/2010 |
8.34
|
3,700 | 8.40 | 8.81 | 8.34 | 0 | 0 | 0 |
27/07/2010 |
8.40
|
10,800 | 8.34 | 8.62 | 8.21 | 0 | 0 | 0 |
26/07/2010 |
8.34
|
6,600 | 8.68 | 8.83 | 8.34 | 0 | 0 | 0 |
23/07/2010 |
8.68
|
8,600 | 8.70 | 8.85 | 8.34 | 0 | 0 | 0 |
22/07/2010 |
8.70
|
2,600 | 8.74 | 8.76 | 8.32 | 0 | 0 | 0 |
21/07/2010 |
8.74
|
10,700 | 8.74 | 8.74 | 8.53 | 0 | 0 | 0 |
20/07/2010 |
8.74
|
14,300 | 8.89 | 8.89 | 8.34 | 0 | 0 | 0 |
19/07/2010 |
8.89
|
4,200 | 8.96 | 8.96 | 8.53 | 0 | 0 | 0 |
16/07/2010 |
8.96
|
9,300 | 8.83 | 9.06 | 8.74 | 0 | 0 | 0 |
15/07/2010 |
8.83
|
24,200 | 8.74 | 9.04 | 8.81 | 0 | 0 | 0 |
14/07/2010 |
8.74
|
10,300 | 9.04 | 9.28 | 8.62 | 0 | 0 | 0 |
13/07/2010 |
9.04
|
32,900 | 8.47 | 9.04 | 8.53 | 0 | 0 | 0 |
12/07/2010 |
8.47
|
6,700 | 8.51 | 8.51 | 8.32 | 0 | 0 | 0 |
09/07/2010 |
8.51
|
12,100 | 8.47 | 8.53 | 8.47 | 0 | 0 | 0 |
08/07/2010 |
8.47
|
10,100 | 8.49 | 8.53 | 8.17 | 0 | 0 | 0 |
07/07/2010 |
8.49
|
24,100 | 8.49 | 8.89 | 8.00 | 0 | 0 | 0 |
06/07/2010 |
8.49
|
27,700 | 8.55 | 8.83 | 8.10 | 0 | 0 | 0 |
05/07/2010 |
8.55
|
14,000 | 8.83 | 8.83 | 8.55 | 0 | 0 | 0 |
02/07/2010 |
8.83
|
15,800 | 8.68 | 8.93 | 8.40 | 0 | 0 | 0 |
01/07/2010 |
8.68
|
32,200 | 8.79 | 9.15 | 8.51 | 0 | 0 | 0 |
30/06/2010 |
8.79
|
22,300 | 8.74 | 9.36 | 8.74 | 0 | 0 | 0 |
29/06/2010 |
8.74
|
3,800 | 9.17 | 9.25 | 8.74 | 200 | 0 | 0.0 |
28/06/2010 |
9.17
|
15,200 | 8.96 | 9.38 | 9.17 | 0 | 0 | 0 |
25/06/2010 |
8.96
|
28,600 | 9.17 | 9.28 | 8.72 | 0 | 0 | 0 |
24/06/2010 |
9.17
|
15,500 | 9.36 | 9.51 | 9.13 | 0 | 0 | 0 |
23/06/2010 |
9.36
|
115,800 | 10.04 | 10.04 | 9.36 | 0 | 0 | 0 |
22/06/2010 |
10.04
|
49,200 | 10.19 | 10.19 | 10.04 | 0 | 0 | 0 |
21/06/2010 |
10.19
|
92,200 | 10.17 | 10.88 | 10.19 | 0 | 0 | 0 |
18/06/2010 |
10.17
|
55,400 | 9.94 | 10.17 | 10.07 | 0 | 0 | 0 |
17/06/2010 |
9.94
|
152,500 | 9.40 | 9.94 | 9.28 | 0 | 0 | 0 |
16/06/2010 |
9.40
|
136,300 | 9.06 | 9.40 | 8.85 | 0 | 0 | 0 |
15/06/2010 |
9.06
|
200 | 9.11 | 9.11 | 8.53 | 0 | 0 | 0 |
14/06/2010 |
9.11
|
2,900 | 8.96 | 9.13 | 9.11 | 0 | 0 | 0 |
11/06/2010 |
8.96
|
3,100 | 9.15 | 9.15 | 8.96 | 0 | 0 | 0 |
10/06/2010 |
9.15
|
0 | 9.06 | 9.15 | 9.15 | 0 | 0 | 0 |
09/06/2010 |
9.06
|
2,400 | 9.17 | 9.23 | 9.06 | 0 | 0 | 0 |
08/06/2010 |
9.17
|
100 | 9.06 | 9.17 | 9.17 | 0 | 0 | 0 |
07/06/2010 |
9.06
|
0 | 9.13 | 9.06 | 9.06 | 0 | 0 | 0 |
04/06/2010 |
9.13
|
5,900 | 9.15 | 9.51 | 8.79 | 0 | 0 | 0 |
03/06/2010 |
9.15
|
4,400 | 9.15 | 9.60 | 9.04 | 0 | 0 | 0 |
02/06/2010 |
9.15
|
4,600 | 9.15 | 9.17 | 9.11 | 0 | 0 | 0 |
01/06/2010 |
9.15
|
8,400 | 9.17 | 9.17 | 8.96 | 0 | 0 | 0 |
31/05/2010 |
9.17
|
9,800 | 9.28 | 9.28 | 8.57 | 0 | 0 | 0 |
28/05/2010 |
9.28
|
11,200 | 8.85 | 9.49 | 8.64 | 2,000 | 0 | 0.1 |
27/05/2010 |
8.85
|
5,600 | 9.06 | 9.38 | 8.85 | 0 | 0 | 0 |
26/05/2010 |
9.06
|
39,600 | 9.17 | 9.28 | 8.64 | 0 | 0 | 0 |
25/05/2010 |
9.17
|
27,900 | 9.17 | 9.28 | 8.85 | 0 | 0 | 0 |
24/05/2010 |
9.17
|
2,500 | 8.93 | 9.38 | 8.64 | 0 | 0 | 0 |
21/05/2010 |
8.93
|
21,800 | 9.17 | 9.21 | 8.74 | 0 | 0 | 0 |
20/05/2010 |
9.17
|
30,800 | 8.85 | 9.17 | 8.53 | 0 | 0 | 0 |
19/05/2010 |
8.85
|
25,700 | 9.13 | 9.13 | 8.85 | 0 | 0 | 0 |
18/05/2010 |
9.13
|
30,100 | 9.13 | 9.28 | 8.96 | 0 | 0 | 0 |
17/05/2010 |
9.13
|
11,000 | 9.17 | 9.17 | 9.08 | 0 | 0 | 0 |
14/05/2010 |
9.17
|
10,600 | 9.06 | 9.17 | 9.06 | 0 | 0 | 0 |
13/05/2010 |
9.06
|
16,200 | 9.13 | 9.15 | 8.96 | 0 | 0 | 0 |
12/05/2010 |
9.13
|
18,400 | 9.17 | 9.23 | 8.76 | 0 | 0 | 0 |
11/05/2010 |
9.17
|
19,900 | 9.21 | 9.57 | 9.08 | 0 | 0 | 0 |
10/05/2010 |
9.21
|
16,700 | 9.19 | 9.28 | 8.89 | 0 | 0 | 0 |
07/05/2010 |
9.19
|
41,600 | 9.30 | 9.30 | 9.17 | 0 | 0 | 0 |
06/05/2010 |
9.30
|
53,600 | 8.76 | 9.30 | 8.76 | 0 | 0 | 0 |
05/05/2010 |
8.76
|
3,200 | 9.38 | 9.57 | 8.76 | 0 | 0 | 0 |
04/05/2010 |
9.38
|
48,400 | 9.36 | 9.40 | 8.59 | 0 | 0 | 0 |
29/04/2010 |
9.36
|
23,600 | 8.70 | 9.45 | 8.74 | 0 | 0 | 0 |
28/04/2010 |
8.70
|
9,400 | 9.19 | 9.60 | 8.70 | 0 | 0 | 0 |
27/04/2010 |
9.19
|
26,200 | 9.19 | 9.19 | 8.74 | 0 | 0 | 0 |
26/04/2010 |
9.19
|
24,200 | 8.76 | 9.75 | 8.96 | 0 | 0 | 0 |
22/04/2010 |
8.76
|
21,000 | 8.70 | 9.23 | 8.76 | 0 | 0 | 0 |
21/04/2010 |
8.70
|
24,800 | 8.17 | 8.70 | 8.10 | 0 | 0 | 0 |
20/04/2010 |
8.17
|
7,800 | 8.30 | 8.32 | 7.91 | 0 | 0 | 0 |