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) |
2.80 | 31.82% | 300 | 0 | 0 |
8.80
11.60
11.60
|
2 tháng
(2024-07-22) |
-2.80 | -19.44% | 1,200 | 0 | 0 |
7.70
14.40
11.60
|
3 tháng
(2024-06-21) |
-7.90 | -40.51% | 3,000 | 0 | 0 |
7.70
19.50
11.60
|
6 tháng
(2024-04-09) |
-11.70 | -50.21% | 23,000 | 0 | 0 |
7.70
23.30
11.60
|
12 tháng
(2023-11-13) |
-20.80 | -64.20% | 31,300 | 0 | 0 |
7.70
32.40
11.60
|
24 tháng
(2022-09-30) |
-21.50 | -64.95% | 39,658 | 0 | 0 |
7.70
69.50
11.60
|
36 tháng
(2021-10-05) |
-0.90 | -7.20% | 60,418 | -33 | -0.0 |
6.20
69.50
11.60
|
60 tháng
(2019-10-16) |
4.30 | 58.90% | 91,819 | -333 | -0.0 |
3.90
69.50
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/02/2010 |
7.96
|
0 | 8.11 | 7.96 | 7.96 | 0 | 0 | 0 |
29/01/2010 |
8.11
|
600 | 8.48 | 8.48 | 7.89 | 0 | 0 | 0 |
28/01/2010 |
8.48
|
100 | 8.85 | 8.85 | 8.48 | 0 | 0 | 0 |
27/01/2010 |
8.85
|
11,700 | 9.21 | 9.21 | 8.85 | 0 | 0 | 0 |
26/01/2010 |
9.21
|
800 | 8.55 | 9.21 | 8.62 | 0 | 0 | 0 |
25/01/2010 |
8.55
|
2,100 | 8.85 | 9.14 | 8.55 | 0 | 0 | 0 |
22/01/2010 |
8.85
|
100 | 9.21 | 9.21 | 8.85 | 0 | 0 | 0 |
21/01/2010 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
20/01/2010 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
19/01/2010 |
9.21
|
200 | 8.62 | 9.21 | 9.21 | 0 | 0 | 0 |
18/01/2010 |
8.62
|
400 | 8.70 | 9.29 | 8.62 | 0 | 0 | 0 |
15/01/2010 |
8.70
|
200 | 8.48 | 9.14 | 8.70 | 0 | 0 | 0 |
14/01/2010 |
8.48
|
2,800 | 9.07 | 9.58 | 8.48 | 0 | 0 | 0 |
13/01/2010 |
9.07
|
100 | 9.66 | 9.66 | 9.07 | 0 | 0 | 0 |
12/01/2010 |
9.66
|
1,000 | 10.25 | 10.25 | 9.66 | 0 | 0 | 0 |
11/01/2010 |
10.25
|
100 | 9.95 | 10.25 | 10.25 | 0 | 0 | 0 |
08/01/2010 |
9.95
|
3,800 | 9.51 | 10.17 | 9.51 | 0 | 0 | 0 |
07/01/2010 |
9.51
|
1,200 | 9.80 | 9.80 | 9.21 | 0 | 0 | 0 |
06/01/2010 |
9.80
|
100 | 9.95 | 9.95 | 9.80 | 0 | 0 | 0 |
05/01/2010 |
9.95
|
2,800 | 10.47 | 11.06 | 9.95 | 0 | 0 | 0 |
04/01/2010 |
10.47
|
1,500 | 9.95 | 10.47 | 10.32 | 0 | 0 | 0 |
31/12/2009 |
9.95
|
1,100 | 9.66 | 9.95 | 9.66 | 0 | 0 | 0 |
30/12/2009 |
9.66
|
0 | 9.66 | 9.66 | 9.66 | 0 | 0 | 0 |
29/12/2009 |
9.66
|
0 | 9.36 | 9.66 | 9.66 | 0 | 0 | 0 |
28/12/2009 |
9.36
|
400 | 9.95 | 10.32 | 9.36 | 0 | 0 | 0 |
25/12/2009 |
9.95
|
1,700 | 10.39 | 10.47 | 9.21 | 0 | 0 | 0 |
24/12/2009 |
10.39
|
300 | 9.80 | 10.39 | 9.43 | 0 | 0 | 0 |
23/12/2009 |
9.80
|
0 | 9.58 | 9.80 | 9.80 | 0 | 0 | 0 |
22/12/2009 |
9.58
|
700 | 9.66 | 10.32 | 9.58 | 0 | 0 | 0 |
21/12/2009 |
9.66
|
1,000 | 9.21 | 9.66 | 9.66 | 800 | 0 | 0 |
18/12/2009 |
9.21
|
62,100 | 9.07 | 9.21 | 9.07 | 0 | 0 | 0 |
17/12/2009 |
9.07
|
1,500 | 7.96 | 9.07 | 8.48 | 0 | 0 | 0 |
16/12/2009 |
7.96
|
1,200 | 8.77 | 8.92 | 7.96 | 0 | 0 | 0 |
15/12/2009 |
8.77
|
400 | 8.26 | 8.77 | 7.74 | 0 | 0 | 0 |
14/12/2009 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
11/12/2009 |
8.26
|
2,300 | 8.85 | 8.85 | 8.26 | 0 | 0 | 0 |
10/12/2009 |
8.85
|
500 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
09/12/2009 |
8.85
|
1,300 | 9.51 | 9.51 | 8.85 | 900 | 0 | 0 |
08/12/2009 |
9.51
|
100 | 10.10 | 10.10 | 9.51 | 0 | 0 | 0 |
07/12/2009 |
10.10
|
100 | 10.84 | 10.84 | 10.10 | 100 | 0 | 0 |
04/12/2009 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 |
03/12/2009 |
10.84
|
300 | 10.32 | 10.84 | 10.84 | 0 | 0 | 0 |
02/12/2009 |
10.32
|
500 | 10.32 | 10.32 | 10.32 | 0 | 0 | 0 |
01/12/2009 |
10.32
|
1,600 | 9.95 | 10.32 | 10.32 | 0 | 0 | 0 |
30/11/2009 |
9.95
|
4,100 | 9.95 | 9.95 | 9.29 | 0 | 0 | 0 |
27/11/2009 |
9.95
|
1,400 | 10.10 | 10.10 | 9.43 | 0 | 0 | 0 |
26/11/2009 |
10.10
|
3,400 | 10.84 | 10.84 | 10.10 | 0 | 0 | 0 |
25/11/2009 |
10.84
|
1,000 | 11.65 | 11.65 | 10.84 | 0 | 0 | 0 |
24/11/2009 |
11.65
|
0 | 11.79 | 11.65 | 11.65 | 0 | 0 | 0 |
23/11/2009 |
11.79
|
3,600 | 11.35 | 11.79 | 11.43 | 0 | 0 | 0 |
20/11/2009 |
11.35
|
12,100 | 12.01 | 12.01 | 11.35 | 0 | 0 | 0 |
19/11/2009 |
12.01
|
2,600 | 12.75 | 12.75 | 12.01 | 0 | 0 | 0 |
18/11/2009 |
12.75
|
400 | 13.64 | 13.64 | 12.75 | 0 | 0 | 0 |
17/11/2009 |
13.64
|
0 | 13.64 | 13.64 | 13.64 | 0 | 0 | 0 |
16/11/2009 |
13.64
|
100 | 13.34 | 13.64 | 13.64 | 0 | 0 | 0 |
13/11/2009 |
13.34
|
6,500 | 12.53 | 13.34 | 13.27 | 0 | 0 | 0 |
12/11/2009 |
12.53
|
5,300 | 12.53 | 12.53 | 12.53 | 0 | 0 | 0 |
11/11/2009 |
12.53
|
900 | 11.79 | 12.53 | 11.06 | 0 | 0 | 0 |
10/11/2009 |
11.79
|
300 | 12.24 | 12.24 | 11.79 | 0 | 0 | 0 |
09/11/2009 |
12.24
|
5,000 | 13.27 | 13.27 | 12.24 | 0 | 0 | 0 |
06/11/2009 |
13.27
|
6,200 | 13.19 | 13.27 | 12.97 | 0 | 0 | 0 |
05/11/2009 |
13.19
|
2,000 | 12.53 | 13.19 | 11.79 | 0 | 0 | 0 |
04/11/2009 |
12.53
|
1,300 | 11.35 | 12.53 | 12.31 | 0 | 0 | 0 |
03/11/2009 |
11.35
|
5,200 | 12.16 | 12.24 | 11.35 | 0 | 0 | 0 |
02/11/2009 |
12.16
|
11,500 | 13.05 | 13.05 | 12.16 | 0 | 0 | 0 |
30/10/2009 |
13.05
|
14,700 | 14.00 | 14.00 | 13.05 | 0 | 0 | 0 |
29/10/2009 |
14.00
|
400 | 15.04 | 15.04 | 14.00 | 0 | 0 | 0 |
28/10/2009 |
15.04
|
1,800 | 16.14 | 16.14 | 15.04 | 0 | 0 | 0 |
27/10/2009 |
16.14
|
700 | 17.25 | 17.25 | 16.14 | 0 | 0 | 0 |
26/10/2009 |
17.25
|
5,500 | 18.50 | 18.50 | 17.25 | 0 | 0 | 0 |
23/10/2009 |
18.50
|
4,600 | 19.75 | 19.75 | 18.50 | 0 | 0 | 0 |
22/10/2009 |
19.75
|
1,700 | 19.24 | 19.90 | 19.75 | 0 | 0 | 0 |
21/10/2009 |
19.24
|
34,500 | 20.27 | 21.45 | 19.24 | 0 | 0 | 0 |
20/10/2009 |
20.27
|
31,200 | 20.42 | 20.49 | 19.16 | 0 | 0 | 0 |
19/10/2009 |
20.42
|
64,900 | 18.72 | 20.42 | 17.76 | 0 | 0 | 0 |
16/10/2009 |
18.72
|
6,800 | 19.46 | 21.38 | 18.72 | 0 | 0 | 0 |
15/10/2009 |
19.46
|
61,900 | 19.39 | 20.71 | 19.16 | 0 | 0 | 0 |
14/10/2009 |
19.39
|
103,400 | 18.13 | 19.39 | 19.16 | 0 | 0 | 0 |
13/10/2009 |
18.13
|
6,300 | 16.95 | 18.13 | 18.13 | 0 | 0 | 0 |
12/10/2009 |
16.95
|
15,200 | 15.85 | 16.95 | 16.95 | 0 | 0 | 0 |
09/10/2009 |
15.85
|
22,500 | 14.89 | 15.85 | 15.85 | 0 | 0 | 0 |
08/10/2009 |
14.89
|
69,800 | 14.00 | 14.89 | 14.00 | 0 | 0 | 0 |
07/10/2009 |
14.00
|
121,000 | 13.12 | 14.00 | 13.27 | 0 | 0 | 0 |
06/10/2009 |
13.12
|
49,400 | 12.31 | 13.12 | 12.90 | 0 | 0 | 0 |
05/10/2009 |
12.31
|
25,300 | 12.46 | 12.46 | 12.16 | 0 | 0 | 0 |
02/10/2009 |
12.46
|
117,500 | 11.28 | 12.46 | 10.84 | 0 | 0 | 0 |
01/10/2009 |
11.28
|
59,400 | 12.09 | 12.90 | 11.28 | 0 | 0 | 0 |
30/09/2009 |
12.09
|
238,300 | 11.35 | 12.09 | 11.87 | 0 | 0 | 0 |
29/09/2009 |
11.35
|
26,800 | 10.91 | 11.35 | 11.35 | 0 | 0 | 0 |
28/09/2009 |
10.91
|
36,700 | 10.32 | 10.91 | 10.25 | 0 | 0 | 0 |
25/09/2009 |
10.32
|
3,500 | 10.17 | 10.32 | 9.73 | 0 | 0 | 0 |
24/09/2009 |
10.17
|
32,900 | 10.54 | 10.69 | 10.17 | 0 | 0 | 0 |
23/09/2009 |
10.54
|
89,800 | 10.47 | 11.13 | 10.39 | 0 | 0 | 0 |
22/09/2009 |
10.47
|
105,500 | 9.80 | 10.47 | 10.25 | 0 | 0 | 0 |
21/09/2009 |
9.80
|
70,400 | 9.29 | 9.80 | 9.43 | 0 | 600 | 0 |
18/09/2009 |
9.29
|
13,700 | 9.21 | 9.29 | 9.14 | 0 | 0 | 0 |
17/09/2009 |
9.21
|
17,600 | 9.14 | 9.58 | 8.99 | 0 | 0 | 0 |
16/09/2009 |
9.14
|
14,000 | 9.36 | 9.36 | 8.85 | 0 | 0 | 0 |
15/09/2009 |
9.36
|
27,400 | 9.51 | 9.51 | 8.99 | 0 | 0 | 0 |
14/09/2009 |
9.51
|
35,400 | 9.43 | 9.58 | 8.99 | 0 | 0 | 0 |