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) |
0.10 | 2.86% | 229,800 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 486,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-21) |
-0.40 | -10% | 831,900 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,279,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-25) |
-0.80 | -18.18% | 5,244,000 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-09-30) |
-0.20 | -5.26% | 12,438,115 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-05) |
-7.70 | -68.14% | 34,918,013 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-16) |
-0.90 | -20% | 45,146,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2010 |
9.80
|
30,300 | 9.95 | 10.06 | 9.58 | 1,500 | 0 | 0.0 |
07/09/2010 |
9.95
|
28,600 | 10.21 | 10.32 | 9.95 | 0 | 0 | 0 |
06/09/2010 |
10.21
|
52,200 | 9.77 | 10.21 | 9.95 | 500 | 0 | 0.0 |
01/09/2010 |
9.77
|
22,500 | 9.32 | 9.77 | 9.32 | 0 | 0 | 0 |
31/08/2010 |
9.32
|
63,200 | 9.07 | 9.58 | 9.14 | 0 | 5,000 | -0.1 |
30/08/2010 |
9.07
|
22,200 | 8.66 | 9.07 | 8.77 | 0 | 0 | 0 |
27/08/2010 |
8.66
|
44,900 | 8.84 | 8.84 | 8.33 | 0 | 0 | 0 |
26/08/2010 |
8.84
|
11,200 | 8.44 | 9.32 | 8.66 | 0 | 0 | 0 |
25/08/2010 |
8.44
|
43,900 | 8.95 | 9.58 | 8.44 | 2,000 | 0 | 0.0 |
24/08/2010 |
8.95
|
25,800 | 9.43 | 9.43 | 8.95 | 3,000 | 200 | 0.1 |
23/08/2010 |
9.43
|
22,400 | 9.77 | 9.77 | 9.40 | 0 | 0 | 0 |
20/08/2010 |
9.77
|
7,100 | 9.51 | 9.77 | 9.36 | 0 | 0 | 0 |
19/08/2010 |
9.51
|
14,200 | 9.58 | 9.91 | 9.43 | 0 | 0 | 0 |
18/08/2010 |
9.58
|
16,600 | 9.80 | 9.80 | 9.43 | 0 | 0 | 0 |
17/08/2010 |
9.80
|
23,600 | 10.13 | 10.13 | 9.65 | 0 | 0 | 0 |
16/08/2010 |
10.13
|
34,100 | 9.58 | 10.24 | 9.62 | 0 | 0 | 0 |
13/08/2010 |
9.58
|
19,000 | 9.40 | 9.65 | 9.40 | 1,000 | 0 | 0.0 |
12/08/2010 |
9.40
|
17,900 | 9.91 | 9.91 | 9.36 | 0 | 0 | 0 |
11/08/2010 |
9.91
|
13,000 | 9.77 | 10.13 | 9.62 | 0 | 0 | 0 |
10/08/2010 |
9.77
|
39,400 | 9.99 | 9.99 | 9.36 | 0 | 0 | 0 |
09/08/2010 |
9.99
|
23,900 | 10.39 | 10.39 | 9.95 | 0 | 0 | 0 |
06/08/2010 |
10.39
|
21,900 | 10.32 | 10.76 | 10.32 | 0 | 0 | 0 |
05/08/2010 |
10.32
|
19,200 | 10.32 | 10.65 | 10.28 | 0 | 0 | 0 |
04/08/2010 |
10.32
|
13,200 | 10.69 | 10.69 | 10.28 | 0 | 0 | 0 |
03/08/2010 |
10.69
|
10,000 | 10.72 | 10.91 | 10.47 | 0 | 0 | 0 |
02/08/2010 |
10.72
|
3,900 | 10.72 | 11.02 | 10.69 | 0 | 0 | 0 |
30/07/2010 |
10.72
|
5,800 | 10.69 | 10.91 | 10.65 | 0 | 0 | 0 |
29/07/2010 |
10.69
|
7,100 | 10.87 | 11.05 | 10.61 | 0 | 0 | 0 |
28/07/2010 |
10.87
|
6,500 | 10.98 | 10.98 | 10.61 | 0 | 0 | 0 |
27/07/2010 |
10.98
|
3,400 | 10.87 | 10.98 | 10.83 | 0 | 0 | 0 |
26/07/2010 |
10.87
|
4,400 | 11.05 | 11.09 | 10.87 | 0 | 0 | 0 |
23/07/2010 |
11.05
|
3,100 | 11.05 | 11.05 | 10.91 | 0 | 0 | 0 |
22/07/2010 |
11.05
|
6,300 | 11.09 | 11.09 | 10.83 | 0 | 0 | 0 |
21/07/2010 |
11.09
|
4,400 | 11.35 | 11.35 | 11.05 | 0 | 0 | 0 |
20/07/2010 |
11.35
|
23,700 | 11.24 | 11.35 | 11.13 | 0 | 0 | 0 |
19/07/2010 |
11.24
|
46,800 | 10.98 | 11.24 | 11.02 | 0 | 0 | 0 |
16/07/2010 |
10.98
|
15,800 | 11.09 | 11.09 | 10.94 | 0 | 0 | 0 |
15/07/2010 |
11.09
|
7,000 | 11.28 | 11.28 | 11.05 | 0 | 0 | 0 |
14/07/2010 |
11.28
|
35,000 | 11.24 | 11.46 | 11.17 | 0 | 0 | 0 |
13/07/2010 |
11.24
|
46,300 | 11.05 | 11.42 | 10.91 | 0 | 0 | 0 |
12/07/2010 |
11.05
|
10,600 | 10.80 | 11.05 | 10.87 | 0 | 0 | 0 |
09/07/2010 |
10.80
|
26,300 | 10.94 | 10.98 | 10.80 | 0 | 0 | 0 |
08/07/2010 |
10.94
|
18,000 | 11.05 | 11.05 | 10.94 | 0 | 0 | 0 |
07/07/2010 |
11.05
|
32,400 | 11.05 | 11.13 | 10.91 | 0 | 0 | 0 |
06/07/2010 |
11.05
|
31,000 | 11.09 | 11.17 | 10.91 | 0 | 0 | 0 |
05/07/2010 |
11.09
|
20,800 | 11.24 | 11.39 | 11.09 | 0 | 0 | 0 |
02/07/2010 |
11.24
|
27,900 | 11.17 | 11.53 | 11.17 | 0 | 0 | 0 |
01/07/2010 |
11.17
|
20,100 | 11.05 | 11.31 | 10.87 | 0 | 0 | 0 |
30/06/2010 |
11.05
|
37,600 | 11.42 | 11.42 | 11.05 | 0 | 0 | 0 |
29/06/2010 |
11.42
|
45,000 | 11.05 | 11.42 | 11.13 | 0 | 0 | 0 |
28/06/2010 |
11.05
|
37,100 | 11.17 | 11.20 | 11.05 | 0 | 5,000 | -0.2 |
25/06/2010 |
11.17
|
17,200 | 11.46 | 11.46 | 11.09 | 0 | 0 | 0 |
24/06/2010 |
11.46
|
10,800 | 11.42 | 11.61 | 11.46 | 0 | 0 | 0 |
23/06/2010 |
11.42
|
19,100 | 11.53 | 11.57 | 11.28 | 0 | 3,000 | -0.1 |
22/06/2010 |
11.53
|
19,400 | 11.64 | 11.64 | 11.46 | 0 | 0 | 0 |
21/06/2010 |
11.64
|
19,600 | 11.50 | 11.76 | 11.46 | 0 | 0 | 0 |
18/06/2010 |
11.50
|
60,200 | 11.53 | 11.57 | 11.17 | 0 | 3,000 | -0.1 |
17/06/2010 |
11.53
|
24,400 | 11.68 | 11.68 | 11.42 | 0 | 0 | 0 |
16/06/2010 |
11.68
|
45,200 | 11.57 | 11.76 | 11.57 | 0 | 0 | 0 |
15/06/2010 |
11.57
|
16,000 | 11.53 | 11.64 | 11.42 | 0 | 0 | 0 |
14/06/2010 |
11.53
|
29,300 | 11.42 | 12.05 | 11.50 | 0 | 0 | 0 |
11/06/2010 |
11.42
|
23,700 | 11.35 | 11.79 | 11.42 | 0 | 0 | 0 |
10/06/2010 |
11.35
|
16,300 | 11.09 | 11.35 | 11.05 | 0 | 0 | 0 |
09/06/2010 |
11.09
|
43,300 | 11.42 | 11.42 | 11.09 | 0 | 0 | 0 |
08/06/2010 |
11.42
|
38,400 | 11.05 | 11.61 | 10.87 | 0 | 0 | 0 |
07/06/2010 |
11.05
|
26,200 | 11.61 | 11.79 | 10.72 | 1,000 | 0 | 0.0 |
04/06/2010 |
11.61
|
11,800 | 11.68 | 11.83 | 11.35 | 0 | 0 | 0 |
03/06/2010 |
11.68
|
40,700 | 11.79 | 12.16 | 11.68 | 0 | 400 | -0.0 |
02/06/2010 |
11.79
|
97,200 | 11.64 | 11.98 | 11.61 | 0 | 0 | 0 |
01/06/2010 |
11.64
|
59,700 | 11.79 | 11.79 | 11.42 | 0 | 0 | 0 |
31/05/2010 |
11.79
|
27,600 | 12.09 | 12.09 | 11.53 | 1,000 | 0 | 0.0 |
28/05/2010 |
12.09
|
121,100 | 11.50 | 12.09 | 11.79 | 0 | 2,000 | -0.1 |
27/05/2010 |
11.50
|
59,600 | 11.53 | 11.53 | 11.05 | 0 | 2,000 | -0.1 |
26/05/2010 |
11.53
|
52,400 | 11.05 | 11.53 | 10.69 | 0 | 0 | 0 |
25/05/2010 |
11.05
|
39,200 | 11.09 | 11.24 | 10.76 | 0 | 1,000 | -0.0 |
24/05/2010 |
11.09
|
54,900 | 10.39 | 11.09 | 10.50 | 0 | 0 | 0 |
21/05/2010 |
10.39
|
164,100 | 11.28 | 11.28 | 10.32 | 3,000 | 0 | 0.1 |
20/05/2010 |
11.28
|
122,200 | 11.05 | 11.79 | 10.50 | 2,000 | 1,000 | 0.0 |
19/05/2010 |
11.05
|
92,200 | 11.79 | 11.83 | 11.05 | 1,000 | 500 | 0.0 |
18/05/2010 |
11.79
|
40,100 | 11.98 | 12.05 | 11.61 | 0 | 1,000 | -0.0 |
17/05/2010 |
11.98
|
77,300 | 12.46 | 12.53 | 11.61 | 0 | 0 | 0 |
14/05/2010 |
12.46
|
58,700 | 12.34 | 12.64 | 12.27 | 400 | 0 | 0.0 |
13/05/2010 |
12.34
|
85,000 | 12.16 | 12.57 | 12.12 | 0 | 0 | 0 |
12/05/2010 |
12.16
|
128,200 | 12.90 | 12.90 | 12.12 | 1,000 | 0 | 0.0 |
11/05/2010 |
12.90
|
191,200 | 12.79 | 13.45 | 12.79 | 0 | 0 | 0 |
10/05/2010 |
12.79
|
49,100 | 13.19 | 13.27 | 12.53 | 1,000 | 1,400 | -0.0 |
07/05/2010 |
13.19
|
113,800 | 13.71 | 13.71 | 13.08 | 0 | 0 | 0 |
06/05/2010 |
13.71
|
177,900 | 13.41 | 13.71 | 13.12 | 700 | 0 | 0.0 |
05/05/2010 |
13.41
|
149,300 | 13.63 | 13.82 | 13.34 | 0 | 0 | 0 |
04/05/2010 |
13.63
|
101,600 | 13.60 | 13.97 | 13.60 | 0 | 2,000 | -0.1 |
29/04/2010 |
13.60
|
132,400 | 13.41 | 13.71 | 13.45 | 1,000 | 0 | 0.0 |
28/04/2010 |
13.41
|
172,700 | 13.63 | 13.71 | 13.38 | 0 | 1,300 | -0.0 |
27/04/2010 |
13.63
|
56,600 | 13.63 | 13.93 | 13.52 | 6,500 | 100 | 0.2 |
26/04/2010 |
13.63
|
152,000 | 13.89 | 13.89 | 13.52 | 2,000 | 0 | 0.1 |
22/04/2010 |
13.89
|
224,500 | 13.93 | 14.19 | 13.63 | 0 | 0 | 0 |
21/04/2010 |
13.93
|
195,800 | 14.04 | 14.33 | 13.82 | 0 | 0 | 0 |
20/04/2010 |
14.04
|
211,800 | 13.89 | 14.08 | 13.82 | 1,500 | 1,400 | 0.0 |
19/04/2010 |
13.89
|
181,800 | 14.30 | 14.41 | 13.67 | 1,000 | 0 | 0.0 |
16/04/2010 |
14.30
|
319,500 | 14.67 | 14.89 | 14.30 | 1,000 | 0 | 0.0 |
15/04/2010 |
14.67
|
328,300 | 13.78 | 14.67 | 14.00 | 1,000 | 2,600 | -0.1 |