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) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2010 |
8.38
|
124,260 | 8.91 | 8.91 | 8.38 | 0 | 0 | 0 |
09/09/2010 |
8.71
|
118,230 | 8.51 | 8.71 | 8.51 | 0 | 0 | 0 |
08/09/2010 |
8.32
|
124,960 | 8.32 | 8.58 | 8.25 | 0 | 0 | 0 |
07/09/2010 |
8.65
|
54,720 | 8.58 | 9.17 | 8.51 | 0 | 0 | 0 |
06/09/2010 |
8.84
|
138,080 | 8.78 | 8.91 | 8.78 | 400 | 0 | 0.0 |
01/09/2010 |
8.51
|
54,260 | 8.25 | 8.51 | 7.99 | 0 | 0 | 0 |
31/08/2010 |
8.18
|
93,960 | 7.99 | 8.18 | 7.85 | 0 | 0 | 0 |
30/08/2010 |
7.85
|
41,350 | 7.85 | 7.85 | 7.52 | 0 | 0 | 0 |
27/08/2010 |
7.52
|
84,530 | 7.66 | 7.72 | 7.39 | 200 | 0 | 0.0 |
26/08/2010 |
7.46
|
54,750 | 7.26 | 7.66 | 7.26 | 0 | 0 | 0 |
25/08/2010 |
7.39
|
83,010 | 7.46 | 7.46 | 7.39 | 9,000 | 0 | 0.1 |
24/08/2010 |
7.72
|
82,950 | 7.92 | 7.92 | 7.72 | 0 | 0 | 0 |
23/08/2010 |
8.12
|
23,210 | 8.25 | 8.32 | 8.12 | 0 | 0 | 0 |
20/08/2010 |
8.32
|
52,250 | 8.45 | 8.45 | 8.12 | 0 | 0 | 0 |
19/08/2010 |
8.45
|
48,670 | 8.58 | 8.58 | 8.45 | 0 | 0 | 0 |
18/08/2010 |
8.84
|
57,680 | 8.71 | 8.84 | 8.51 | 0 | 0 | 0 |
17/08/2010 |
8.91
|
39,600 | 8.71 | 8.91 | 8.58 | 0 | 0 | 0 |
16/08/2010 |
8.98
|
68,630 | 8.84 | 8.98 | 8.65 | 300 | 0 | 0.0 |
13/08/2010 |
8.58
|
43,560 | 7.99 | 8.58 | 7.99 | 0 | 0 | 0 |
12/08/2010 |
8.32
|
79,850 | 8.58 | 8.65 | 8.32 | 2,900 | 0 | 0.0 |
11/08/2010 |
8.71
|
84,490 | 8.51 | 8.84 | 8.45 | 0 | 0 | 0 |
10/08/2010 |
8.51
|
147,520 | 8.91 | 8.91 | 8.51 | 0 | 0 | 0 |
09/08/2010 |
8.91
|
98,850 | 9.50 | 9.50 | 8.91 | 0 | 0 | 0 |
06/08/2010 |
9.37
|
17,070 | 9.77 | 9.77 | 9.37 | 0 | 0 | 0 |
05/08/2010 |
9.77
|
24,120 | 9.83 | 9.83 | 9.50 | 1,560 | 0 | 0.0 |
04/08/2010 |
9.57
|
57,170 | 9.83 | 9.83 | 9.57 | 0 | 0 | 0 |
03/08/2010 |
9.83
|
124,880 | 10.03 | 10.10 | 9.64 | 0 | 0 | 0 |
02/08/2010 |
10.10
|
19,020 | 10.16 | 10.16 | 9.90 | 0 | 0 | 0 |
30/07/2010 |
10.10
|
33,820 | 9.97 | 10.30 | 9.97 | 0 | 0 | 0 |
29/07/2010 |
10.30
|
53,520 | 10.36 | 10.36 | 9.77 | 3,440 | 0 | 0.1 |
28/07/2010 |
10.03
|
103,430 | 10.36 | 10.36 | 10.03 | 700 | 0 | 0.0 |
27/07/2010 |
10.36
|
94,620 | 10.76 | 10.76 | 10.36 | 0 | 0 | 0 |
26/07/2010 |
10.76
|
126,990 | 10.69 | 10.76 | 10.49 | 0 | 0 | 0 |
23/07/2010 |
10.49
|
119,930 | 10.63 | 10.69 | 10.49 | 0 | 0 | 0 |
22/07/2010 |
10.63
|
308,250 | 10.96 | 11.15 | 10.63 | 0 | 0 | 0 |
21/07/2010 |
11.15
|
179,790 | 12.08 | 12.08 | 11.15 | 0 | 0 | 0 |
20/07/2010 |
11.68
|
296,470 | 11.15 | 11.68 | 11.09 | 0 | 5,000 | -0.1 |
19/07/2010 |
11.15
|
430,760 | 10.56 | 11.15 | 10.43 | 0 | 5,000 | -0.1 |
16/07/2010 |
10.63
|
275,800 | 10.10 | 10.69 | 10.10 | 0 | 4,110 | -0.1 |
15/07/2010 |
10.43
|
116,270 | 10.10 | 10.56 | 10.10 | 0 | 7,000 | -0.1 |
14/07/2010 |
10.10
|
37,390 | 10.56 | 10.56 | 10.10 | 0 | 500 | -0.0 |
13/07/2010 |
10.43
|
73,380 | 10.56 | 10.56 | 10.16 | 0 | 5,200 | -0.1 |
12/07/2010 |
10.16
|
8,820 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
09/07/2010 |
10.30
|
61,000 | 10.10 | 10.36 | 9.90 | 0 | 500 | -0.0 |
08/07/2010 |
10.03
|
73,940 | 10.43 | 10.43 | 10.03 | 0 | 1,000 | -0.0 |
07/07/2010 |
10.23
|
107,740 | 10.10 | 10.30 | 9.83 | 0 | 1,500 | -0.0 |
06/07/2010 |
9.83
|
140,180 | 10.03 | 10.03 | 9.70 | 0 | 0 | 0 |
05/07/2010 |
10.16
|
108,500 | 10.43 | 10.49 | 10.16 | 2,000 | 0 | 0.0 |
02/07/2010 |
10.43
|
148,020 | 10.30 | 10.56 | 9.97 | 6,000 | 11,960 | -0.1 |
01/07/2010 |
10.10
|
170,280 | 10.36 | 10.36 | 10.03 | 610 | 200 | 0.0 |
30/06/2010 |
10.49
|
122,660 | 10.56 | 10.56 | 10.10 | 4,500 | 0 | 0.1 |
29/06/2010 |
10.56
|
112,630 | 11.22 | 11.22 | 10.43 | 0 | 500 | -0.0 |
28/06/2010 |
10.82
|
442,260 | 10.43 | 10.82 | 10.36 | 0 | 121,060 | -2.0 |
25/06/2010 |
10.36
|
557,810 | 9.57 | 10.36 | 9.50 | 10,960 | 5,000 | 0.1 |
24/06/2010 |
9.90
|
102,560 | 9.90 | 9.97 | 9.64 | 0 | 0 | 0 |
23/06/2010 |
9.90
|
85,270 | 9.70 | 9.90 | 9.70 | 970 | 0 | 0.0 |
22/06/2010 |
9.70
|
160,650 | 10.03 | 10.30 | 9.70 | 14,000 | 410 | 0.2 |
21/06/2010 |
10.03
|
273,210 | 9.57 | 10.03 | 9.57 | 16,000 | 5,000 | 0.2 |
18/06/2010 |
9.57
|
81,240 | 9.50 | 9.77 | 9.44 | 0 | 0 | 0 |
17/06/2010 |
9.64
|
69,950 | 9.57 | 9.83 | 9.50 | 4,000 | 0 | 0.1 |
16/06/2010 |
9.64
|
52,660 | 9.57 | 9.90 | 9.57 | 0 | 0 | 0 |
15/06/2010 |
9.64
|
67,290 | 9.97 | 9.97 | 9.50 | 0 | 0 | 0 |
14/06/2010 |
9.90
|
234,430 | 9.83 | 9.90 | 9.70 | 0 | 580 | -0.0 |
11/06/2010 |
9.44
|
92,440 | 9.57 | 9.57 | 9.31 | 0 | 0 | 0 |
10/06/2010 |
9.31
|
19,720 | 9.11 | 9.31 | 9.11 | 870 | 300 | 0.0 |
09/06/2010 |
9.11
|
41,850 | 8.98 | 9.17 | 8.91 | 0 | 0 | 0 |
08/06/2010 |
8.84
|
64,620 | 8.84 | 8.98 | 8.84 | 610 | 0 | 0.0 |
07/06/2010 |
8.91
|
163,400 | 8.91 | 9.11 | 8.91 | 0 | 20 | -0.0 |
04/06/2010 |
9.37
|
81,780 | 9.50 | 9.57 | 9.17 | 0 | 0 | 0 |
03/06/2010 |
9.57
|
55,290 | 9.90 | 9.90 | 9.44 | 0 | 5,450 | -0.1 |
02/06/2010 |
9.77
|
28,380 | 9.50 | 9.83 | 9.50 | 0 | 80 | -0.0 |
01/06/2010 |
9.83
|
126,570 | 9.50 | 9.90 | 9.37 | 0 | 0 | 0 |
31/05/2010 |
9.83
|
177,820 | 9.77 | 9.90 | 9.44 | 0 | 3,040 | -0.0 |
28/05/2010 |
9.44
|
161,480 | 9.44 | 9.44 | 9.44 | 5,450 | 0 | 0.1 |
27/05/2010 |
9.04
|
82,440 | 9.44 | 9.44 | 8.78 | 80 | 0 | 0.0 |
26/05/2010 |
9.17
|
80,930 | 9.17 | 9.17 | 8.78 | 0 | 0 | 0 |
25/05/2010 |
8.78
|
106,610 | 8.98 | 9.24 | 8.78 | 5,040 | 0 | 0.1 |
24/05/2010 |
9.17
|
154,740 | 9.17 | 9.24 | 9.17 | 3,030 | 4,010 | -0.0 |
21/05/2010 |
9.64
|
4,130 | 9.64 | 9.64 | 9.64 | 500 | 0 | 0.0 |
20/05/2010 |
10.10
|
207,880 | 9.31 | 10.10 | 9.31 | 0 | 10,880 | -0.2 |
19/05/2010 |
9.77
|
34,630 | 9.83 | 9.90 | 9.77 | 0 | 0 | 0 |
18/05/2010 |
10.23
|
106,900 | 10.03 | 10.23 | 9.97 | 0 | 1,300 | -0.0 |
17/05/2010 |
10.43
|
420,590 | 10.49 | 10.49 | 9.90 | 0 | 0 | 0 |
14/05/2010 |
10.03
|
76,660 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
13/05/2010 |
10.49
|
30,210 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
12/05/2010 |
11.02
|
15,740 | 11.02 | 11.02 | 11.02 | 1,620 | 0 | 0.0 |
11/05/2010 |
11.55
|
208,850 | 11.88 | 11.88 | 11.55 | 0 | 30,000 | -0.5 |
10/05/2010 |
12.14
|
135,880 | 12.74 | 12.74 | 12.14 | 500 | 7,620 | -0.1 |
07/05/2010 |
12.74
|
1,325,260 | 12.74 | 12.74 | 12.21 | 0 | 10,300 | -0.2 |
06/05/2010 |
12.14
|
48,950 | 12.14 | 12.14 | 12.14 | 0 | 35,000 | -0.6 |
05/05/2010 |
11.62
|
40,220 | 11.62 | 11.62 | 11.62 | 0 | 50,000 | -0.9 |
04/05/2010 |
11.09
|
9,840 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
29/04/2010 |
10.56
|
92,240 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
28/04/2010 |
10.10
|
267,820 | 9.64 | 10.10 | 9.64 | 0 | 90,500 | -1.4 |
27/04/2010 |
9.64
|
18,090 | 9.37 | 9.64 | 9.37 | 0 | 3,620 | -0.1 |
26/04/2010 |
9.64
|
28,280 | 9.64 | 9.90 | 9.64 | 0 | 10,000 | -0.2 |
22/04/2010 |
9.90
|
90,700 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 |
21/04/2010 |
9.83
|
50,450 | 9.90 | 9.97 | 9.70 | 230 | 0 | 0.0 |
20/04/2010 |
9.90
|
51,890 | 9.90 | 9.97 | 9.57 | 0 | 500 | -0.0 |
19/04/2010 |
10.03
|
114,380 | 9.57 | 10.03 | 9.37 | 0 | 0 | 0 |