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) |
-0.60 | -3.28% | 115,400 | -5,600 | -0.1 |
17.30
18.40
17.70
|
2 tháng
(2024-07-22) |
-2.40 | -11.94% | 311,000 | -11,400 | -0.2 |
17.30
20.20
17.70
|
3 tháng
(2024-06-21) |
-3.45 | -16.31% | 451,400 | -16,400 | -0.3 |
17.30
21.15
17.70
|
6 tháng
(2024-03-25) |
-8.35 | -32.05% | 1,409,500 | -199,900 | -4.2 |
17.30
27
17.70
|
12 tháng
(2023-09-25) |
-5.80 | -24.68% | 2,876,400 | -208,300 | -4.4 |
17.30
27.50
17.70
|
24 tháng
(2022-09-30) |
-19.03 | -51.81% | 7,672,700 | -1,090,000 | -174.6 |
17.30
37.28
17.70
|
36 tháng
(2021-10-05) |
-11.46 | -39.30% | 12,188,400 | -314,410 | -147.1 |
17.30
45.38
17.70
|
60 tháng
(2019-10-16) |
-22.15 | -55.58% | 23,691,750 | -1,074,400 | -167.3 |
17.30
45.38
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2010 |
6.48
|
1,700 | 6.67 | 6.67 | 6.45 | 0 | 0 | 0 |
09/09/2010 |
6.67
|
2,800 | 6.99 | 6.99 | 6.60 | 0 | 0 | 0 |
08/09/2010 |
6.99
|
2,300 | 6.71 | 6.99 | 6.99 | 2,300 | 200 | 0.1 |
07/09/2010 |
6.71
|
400 | 6.67 | 6.71 | 6.71 | 0 | 0 | 0 |
06/09/2010 |
6.67
|
2,100 | 6.67 | 6.79 | 6.60 | 0 | 0 | 0 |
01/09/2010 |
6.67
|
2,000 | 6.73 | 6.73 | 6.51 | 0 | 0 | 0 |
31/08/2010 |
6.73
|
2,200 | 6.73 | 6.73 | 6.48 | 0 | 0 | 0 |
30/08/2010 |
6.73
|
8,000 | 6.22 | 6.73 | 6.60 | 0 | 0 | 0 |
27/08/2010 |
6.22
|
6,600 | 6.48 | 6.48 | 6.22 | 0 | 0 | 0 |
26/08/2010 |
6.48
|
700 | 6.22 | 6.48 | 6.41 | 0 | 0 | 0 |
25/08/2010 |
6.22
|
4,800 | 6.48 | 6.54 | 6.22 | 0 | 0 | 0 |
24/08/2010 |
6.48
|
9,000 | 6.77 | 6.77 | 6.48 | 0 | 0 | 0 |
23/08/2010 |
6.77
|
1,600 | 6.86 | 6.86 | 6.75 | 0 | 0 | 0 |
20/08/2010 |
6.86
|
4,700 | 6.80 | 6.86 | 6.80 | 0 | 0 | 0 |
19/08/2010 |
6.80
|
1,000 | 6.80 | 6.98 | 6.75 | 0 | 0 | 0 |
18/08/2010 |
6.80
|
2,100 | 6.86 | 6.89 | 6.60 | 200 | 0 | 0.0 |
17/08/2010 |
6.86
|
200 | 7.07 | 7.07 | 6.86 | 0 | 0 | 0 |
16/08/2010 |
7.07
|
7,700 | 6.73 | 7.07 | 6.80 | 0 | 200 | -0.0 |
13/08/2010 |
6.73
|
2,900 | 6.46 | 6.73 | 6.57 | 0 | 0 | 0 |
12/08/2010 |
6.46
|
3,000 | 6.93 | 6.93 | 6.46 | 0 | 0 | 0 |
11/08/2010 |
6.93
|
3,200 | 6.81 | 6.99 | 6.89 | 1,000 | 0 | 0.1 |
10/08/2010 |
6.81
|
6,000 | 7.12 | 7.12 | 6.76 | 0 | 0 | 0 |
09/08/2010 |
7.12
|
6,900 | 7.25 | 7.32 | 7.12 | 4,000 | 0 | 0.2 |
06/08/2010 |
7.25
|
2,600 | 7.25 | 7.27 | 7.19 | 0 | 0 | 0 |
05/08/2010 |
7.25
|
3,300 | 6.99 | 7.32 | 7.19 | 0 | 0 | 0 |
04/08/2010 |
6.99
|
6,600 | 7.45 | 7.45 | 6.93 | 400 | 0 | 0.0 |
03/08/2010 |
7.45
|
4,700 | 7.27 | 7.51 | 7.32 | 0 | 0 | 0 |
02/08/2010 |
7.27
|
1,400 | 7.32 | 7.32 | 7.27 | 0 | 0 | 0 |
30/07/2010 |
7.32
|
1,700 | 7.27 | 7.32 | 7.27 | 0 | 0 | 0 |
29/07/2010 |
7.27
|
4,600 | 7.29 | 7.36 | 7.27 | 0 | 0 | 0 |
28/07/2010 |
7.29
|
1,300 | 7.36 | 7.38 | 7.29 | 0 | 0 | 0 |
27/07/2010 |
7.36
|
4,100 | 7.38 | 7.45 | 7.36 | 1,800 | 0 | 0.1 |
26/07/2010 |
7.38
|
1,100 | 7.32 | 7.59 | 7.29 | 0 | 0 | 0 |
23/07/2010 |
7.32
|
3,300 | 7.25 | 7.32 | 7.25 | 0 | 0 | 0 |
22/07/2010 |
7.25
|
2,500 | 7.25 | 7.28 | 7.25 | 0 | 0 | 0 |
21/07/2010 |
7.25
|
1,600 | 7.19 | 7.32 | 7.25 | 0 | 0 | 0 |
20/07/2010 |
7.19
|
4,300 | 7.25 | 7.32 | 7.15 | 0 | 0 | 0 |
19/07/2010 |
7.25
|
1,700 | 7.28 | 7.28 | 6.80 | 0 | 0 | 0 |
16/07/2010 |
7.28
|
6,500 | 7.32 | 7.36 | 7.25 | 0 | 0 | 0 |
15/07/2010 |
7.32
|
500 | 7.28 | 7.32 | 7.32 | 0 | 0 | 0 |
14/07/2010 |
7.28
|
1,200 | 7.51 | 7.67 | 7.28 | 0 | 800 | -0.0 |
13/07/2010 |
7.51
|
1,500 | 7.06 | 7.51 | 7.25 | 0 | 400 | -0.0 |
12/07/2010 |
7.06
|
1,000 | 7.39 | 7.39 | 7.06 | 0 | 0 | 0 |
09/07/2010 |
7.39
|
3,800 | 7.29 | 7.41 | 7.30 | 0 | 0 | 0 |
08/07/2010 |
7.29
|
3,500 | 7.45 | 7.49 | 7.29 | 0 | 0 | 0 |
07/07/2010 |
7.45
|
4,100 | 7.47 | 7.51 | 7.38 | 0 | 0 | 0 |
06/07/2010 |
7.47
|
3,400 | 7.51 | 7.71 | 7.45 | 0 | 0 | 0 |
05/07/2010 |
7.51
|
5,100 | 7.33 | 7.63 | 7.36 | 0 | 0 | 0 |
02/07/2010 |
7.33
|
2,800 | 7.58 | 7.76 | 7.33 | 0 | 0 | 0 |
01/07/2010 |
7.58
|
200 | 7.56 | 7.76 | 7.58 | 0 | 0 | 0 |
30/06/2010 |
7.56
|
3,600 | 7.52 | 7.74 | 7.45 | 0 | 0 | 0 |
29/06/2010 |
7.52
|
4,800 | 7.52 | 7.76 | 7.51 | 100 | 0 | 0.0 |
28/06/2010 |
7.52
|
100 | 7.73 | 7.73 | 7.52 | 100 | 0 | 0.0 |
25/06/2010 |
7.73
|
3,900 | 7.62 | 7.73 | 7.45 | 400 | 0 | 0.0 |
24/06/2010 |
7.62
|
4,800 | 7.58 | 7.77 | 7.58 | 200 | 0 | 0.0 |
23/06/2010 |
7.58
|
1,000 | 7.60 | 7.60 | 7.51 | 200 | 0 | 0.0 |
22/06/2010 |
7.60
|
3,600 | 7.71 | 7.71 | 7.58 | 300 | 0 | 0.0 |
21/06/2010 |
7.71
|
1,400 | 7.64 | 7.82 | 7.71 | 0 | 0 | 0 |
18/06/2010 |
7.64
|
4,300 | 7.67 | 7.72 | 7.64 | 300 | 0 | 0.0 |
17/06/2010 |
7.67
|
3,400 | 7.71 | 7.90 | 7.67 | 100 | 0 | 0.0 |
16/06/2010 |
7.71
|
6,500 | 7.71 | 7.84 | 7.71 | 0 | 0 | 0 |
15/06/2010 |
7.71
|
4,200 | 7.77 | 7.77 | 7.64 | 0 | 0 | 0 |
14/06/2010 |
7.77
|
2,400 | 7.64 | 7.82 | 7.69 | 0 | 0 | 0 |
11/06/2010 |
7.64
|
12,500 | 7.51 | 7.84 | 7.45 | 0 | 0 | 0 |
10/06/2010 |
7.51
|
10,700 | 7.65 | 7.65 | 7.51 | 0 | 0 | 0 |
09/06/2010 |
7.65
|
3,400 | 7.64 | 7.77 | 7.58 | 0 | 0 | 0 |
08/06/2010 |
7.64
|
900 | 7.58 | 7.64 | 7.51 | 0 | 0 | 0 |
07/06/2010 |
7.58
|
6,300 | 7.64 | 7.68 | 7.56 | 0 | 0 | 0 |
04/06/2010 |
7.64
|
3,800 | 7.77 | 7.77 | 7.64 | 0 | 0 | 0 |
03/06/2010 |
7.77
|
13,100 | 7.67 | 7.96 | 7.77 | 0 | 0 | 0 |
02/06/2010 |
7.67
|
400 | 7.64 | 7.95 | 7.65 | 0 | 0 | 0 |
01/06/2010 |
7.64
|
8,000 | 7.77 | 7.80 | 7.58 | 0 | 0 | 0 |
31/05/2010 |
7.77
|
1,200 | 8.15 | 8.16 | 7.77 | 0 | 0 | 0 |
28/05/2010 |
8.15
|
8,000 | 7.76 | 8.20 | 8.04 | 0 | 0 | 0 |
27/05/2010 |
7.76
|
8,900 | 7.77 | 7.77 | 7.47 | 0 | 0 | 0 |
26/05/2010 |
7.77
|
7,300 | 7.64 | 7.84 | 7.64 | 0 | 0 | 0 |
25/05/2010 |
7.64
|
1,100 | 7.76 | 7.84 | 7.51 | 0 | 0 | 0 |
24/05/2010 |
7.76
|
7,900 | 7.32 | 7.76 | 7.64 | 0 | 0 | 0 |
21/05/2010 |
7.32
|
31,100 | 8.12 | 8.12 | 7.23 | 0 | 0 | 0 |
20/05/2010 |
8.12
|
17,300 | 7.98 | 8.12 | 7.64 | 0 | 0 | 0 |
19/05/2010 |
7.98
|
8,000 | 8.55 | 8.57 | 7.98 | 0 | 0 | 0 |
18/05/2010 |
8.55
|
6,500 | 8.85 | 8.85 | 8.55 | 0 | 0 | 0 |
17/05/2010 |
8.85
|
4,100 | 9.07 | 9.07 | 8.81 | 0 | 0 | 0 |
14/05/2010 |
9.07
|
6,800 | 8.83 | 9.26 | 9.05 | 0 | 0 | 0 |
13/05/2010 |
8.83
|
4,600 | 8.81 | 9.07 | 8.83 | 0 | 0 | 0 |
12/05/2010 |
8.81
|
11,800 | 9.32 | 9.32 | 8.79 | 200 | 0 | 0.0 |
11/05/2010 |
9.32
|
17,600 | 9.39 | 9.48 | 9.32 | 0 | 0 | 0 |
10/05/2010 |
9.39
|
6,400 | 9.48 | 9.58 | 9.39 | 0 | 0 | 0 |
07/05/2010 |
9.48
|
16,200 | 9.74 | 9.74 | 9.45 | 0 | 0 | 0 |
06/05/2010 |
9.74
|
17,800 | 9.71 | 10.04 | 9.71 | 0 | 0 | 0 |
05/05/2010 |
9.71
|
29,700 | 9.88 | 9.88 | 9.60 | 0 | 200 | -0.0 |
04/05/2010 |
9.88
|
27,700 | 9.84 | 10.10 | 9.82 | 0 | 0 | 0 |
29/04/2010 |
9.84
|
17,300 | 9.95 | 10.10 | 9.78 | 0 | 1,200 | -0.1 |
28/04/2010 |
9.95
|
12,900 | 9.78 | 10.10 | 9.95 | 0 | 0 | 0 |
27/04/2010 |
9.78
|
12,900 | 10.08 | 10.23 | 9.78 | 0 | 0 | 0 |
26/04/2010 |
10.08
|
42,300 | 10.31 | 10.50 | 9.91 | 200 | 20,000 | -1.5 |
22/04/2010 |
10.31
|
22,200 | 9.62 | 10.37 | 9.58 | 0 | 0 | 0 |
21/04/2010 |
9.62
|
44,200 | 9.97 | 10.17 | 9.56 | 0 | 0 | 0 |
20/04/2010 |
9.97
|
61,100 | 10.59 | 10.63 | 9.97 | 0 | 0 | 0 |
19/04/2010 |
10.59
|
12,600 | 10.68 | 10.68 | 10.49 | 0 | 0 | 0 |