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) |
0.50 | 1.43% | 16,300 | 0 | 0 |
35
35.50
35.50
|
2 tháng
(2024-07-22) |
0.70 | 2.01% | 18,900 | 0 | 0 |
34
35.50
35.50
|
3 tháng
(2024-06-20) |
0.50 | 1.43% | 27,900 | -4,700 | -0.2 |
33.05
36.50
35.50
|
6 tháng
(2024-03-22) |
0.29 | 0.81% | 44,500 | -4,700 | -0.2 |
33.05
36.50
35.50
|
12 tháng
(2023-09-25) |
4.74 | 15.41% | 100,800 | -5,700 | -0.2 |
30.76
36.66
35.50
|
24 tháng
(2022-09-29) |
7.97 | 28.97% | 461,000 | -9,700 | -4.3 |
26.15
37.08
35.50
|
36 tháng
(2021-10-04) |
9.70 | 37.60% | 1,764,700 | 40,900 | 1.9 |
25.24
37.08
35.50
|
60 tháng
(2019-10-15) |
16.22 | 84.11% | 3,315,890 | 115,860 | 4.4 |
17.55
37.08
35.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/08/2010 |
8.34
|
8,400 | 8.41 | 8.41 | 8.34 | 1,990 | 0 | 0.1 |
16/08/2010 |
8.41
|
14,340 | 8.18 | 8.49 | 8.34 | 0 | 0 | 0 |
13/08/2010 |
8.18
|
19,120 | 7.80 | 8.18 | 7.80 | 0 | 0 | 0 |
12/08/2010 |
7.80
|
11,130 | 8.18 | 8.49 | 7.80 | 0 | 0 | 0 |
11/08/2010 |
8.18
|
30 | 8.10 | 8.49 | 8.18 | 0 | 0 | 0 |
10/08/2010 |
8.10
|
18,640 | 8.49 | 8.64 | 8.10 | 0 | 0 | 0 |
09/08/2010 |
8.49
|
13,030 | 8.72 | 8.80 | 8.34 | 0 | 0 | 0 |
06/08/2010 |
8.72
|
8,380 | 8.80 | 8.88 | 8.64 | 0 | 0 | 0 |
05/08/2010 |
8.80
|
11,810 | 8.80 | 8.88 | 8.72 | 0 | 0 | 0 |
04/08/2010 |
8.80
|
14,300 | 8.88 | 8.88 | 8.72 | 0 | 0 | 0 |
03/08/2010 |
8.88
|
15,000 | 8.95 | 8.95 | 8.80 | 0 | 0 | 0 |
02/08/2010 |
8.95
|
10,680 | 8.80 | 9.11 | 8.80 | 0 | 0 | 0 |
30/07/2010 |
8.80
|
12,040 | 8.57 | 8.80 | 8.57 | 0 | 0 | 0 |
29/07/2010 |
8.57
|
23,000 | 8.64 | 8.64 | 8.57 | 0 | 7,390 | -0.4 |
28/07/2010 |
8.64
|
46,570 | 9.03 | 9.03 | 8.64 | 0 | 26,400 | -1.5 |
27/07/2010 |
9.03
|
2,010 | 9.03 | 9.03 | 8.80 | 0 | 0 | 0 |
26/07/2010 |
9.03
|
5,500 | 8.95 | 9.11 | 9.03 | 0 | 0 | 0 |
23/07/2010 |
8.95
|
11,730 | 9.03 | 9.03 | 8.95 | 0 | 0 | 0 |
22/07/2010 |
9.03
|
16,880 | 9.03 | 9.03 | 8.95 | 0 | 0 | 0 |
21/07/2010 |
9.03
|
13,500 | 9.03 | 9.03 | 8.80 | 0 | 0 | 0 |
20/07/2010 |
9.03
|
18,460 | 8.95 | 9.03 | 8.80 | 0 | 0 | 0 |
19/07/2010 |
8.95
|
14,200 | 8.88 | 8.95 | 8.88 | 0 | 0 | 0 |
16/07/2010 |
8.88
|
13,170 | 8.95 | 8.95 | 8.80 | 0 | 90 | -0.0 |
15/07/2010 |
8.95
|
4,570 | 8.80 | 8.95 | 8.80 | 0 | 0 | 0 |
14/07/2010 |
8.80
|
12,170 | 8.95 | 9.03 | 8.80 | 0 | 0 | 0 |
13/07/2010 |
8.95
|
14,370 | 8.80 | 8.95 | 8.57 | 0 | 0 | 0 |
12/07/2010 |
8.80
|
12,170 | 9.03 | 9.03 | 8.72 | 0 | 0 | 0 |
09/07/2010 |
9.03
|
21,010 | 8.95 | 9.03 | 8.80 | 0 | 10 | -0.0 |
08/07/2010 |
8.95
|
14,600 | 8.88 | 9.19 | 8.95 | 0 | 0 | 0 |
07/07/2010 |
8.88
|
16,470 | 8.72 | 9.11 | 8.88 | 0 | 0 | 0 |
06/07/2010 |
8.72
|
12,910 | 9.03 | 9.26 | 8.72 | 0 | 0 | 0 |
05/07/2010 |
9.03
|
15,000 | 8.95 | 9.03 | 8.95 | 0 | 0 | 0 |
02/07/2010 |
8.95
|
20,700 | 8.95 | 9.11 | 8.64 | 0 | 1,900 | -0.1 |
01/07/2010 |
8.95
|
11,510 | 9.34 | 9.49 | 8.95 | 0 | 0 | 0 |
30/06/2010 |
9.34
|
37,890 | 8.95 | 9.34 | 8.80 | 0 | 0 | 0 |
29/06/2010 |
8.95
|
16,500 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
28/06/2010 |
8.95
|
33,050 | 8.95 | 8.95 | 8.72 | 0 | 0 | 0 |
25/06/2010 |
8.95
|
39,550 | 8.95 | 8.95 | 8.64 | 0 | 0 | 0 |
24/06/2010 |
8.95
|
11,720 | 8.88 | 8.95 | 8.80 | 0 | 0 | 0 |
23/06/2010 |
8.88
|
9,210 | 8.72 | 8.88 | 8.72 | 0 | 0 | 0 |
22/06/2010 |
8.72
|
23,120 | 9.03 | 9.03 | 8.72 | 0 | 0 | 0 |
21/06/2010 |
9.03
|
7,320 | 8.95 | 9.03 | 8.95 | 0 | 0 | 0 |
18/06/2010 |
8.95
|
17,710 | 8.88 | 8.95 | 8.64 | 0 | 0 | 0 |
17/06/2010 |
8.88
|
13,450 | 8.88 | 8.95 | 8.88 | 0 | 700 | -0.0 |
16/06/2010 |
8.88
|
21,300 | 8.88 | 8.95 | 8.80 | 0 | 0 | 0 |
15/06/2010 |
8.88
|
10,930 | 8.80 | 8.88 | 8.64 | 0 | 0 | 0 |
14/06/2010 |
8.80
|
15,200 | 8.80 | 8.88 | 8.64 | 0 | 0 | 0 |
11/06/2010 |
8.80
|
15,110 | 8.88 | 8.95 | 8.72 | 0 | 0 | 0 |
10/06/2010 |
8.88
|
38,360 | 8.64 | 8.88 | 8.64 | 0 | 0 | 0 |
09/06/2010 |
8.64
|
23,490 | 8.49 | 8.64 | 8.49 | 0 | 0 | 0 |
08/06/2010 |
8.49
|
7,010 | 8.72 | 8.72 | 8.49 | 0 | 0 | 0 |
07/06/2010 |
8.72
|
25,560 | 8.80 | 8.80 | 8.41 | 0 | 0 | 0 |
04/06/2010 |
8.80
|
15,510 | 8.80 | 8.80 | 8.49 | 0 | 0 | 0 |
03/06/2010 |
8.80
|
32,460 | 8.41 | 8.80 | 8.49 | 0 | 0 | 0 |
02/06/2010 |
8.41
|
8,100 | 8.64 | 8.64 | 8.41 | 3,000 | 0 | 0.2 |
01/06/2010 |
8.64
|
12,010 | 8.49 | 8.64 | 8.26 | 0 | 0 | 0 |
31/05/2010 |
8.49
|
18,520 | 8.80 | 8.80 | 8.41 | 0 | 0 | 0 |
28/05/2010 |
8.80
|
25,100 | 8.41 | 8.80 | 8.49 | 0 | 0 | 0 |
27/05/2010 |
8.41
|
15,790 | 8.34 | 8.41 | 8.03 | 0 | 0 | 0 |
26/05/2010 |
8.34
|
15,250 | 8.10 | 8.34 | 7.95 | 0 | 0 | 0 |
25/05/2010 |
8.10
|
7,000 | 8.10 | 8.34 | 7.95 | 0 | 0 | 0 |
24/05/2010 |
8.10
|
4,140 | 8.10 | 8.18 | 7.72 | 0 | 0 | 0 |
21/05/2010 |
8.10
|
46,650 | 8.49 | 8.49 | 8.10 | 0 | 0 | 0 |
20/05/2010 |
8.49
|
73,820 | 8.49 | 8.49 | 8.18 | 20,000 | 0 | 1.1 |
19/05/2010 |
8.49
|
20,230 | 8.72 | 8.72 | 8.34 | 0 | 0 | 0 |
18/05/2010 |
8.72
|
12,560 | 8.95 | 8.95 | 8.72 | 0 | 0 | 0 |
17/05/2010 |
8.95
|
5,240 | 9.11 | 9.11 | 8.88 | 0 | 0 | 0 |
14/05/2010 |
9.11
|
23,150 | 9.11 | 9.11 | 8.88 | 330 | 0 | 0.0 |
13/05/2010 |
9.11
|
9,520 | 9.11 | 9.19 | 8.80 | 0 | 0 | 0 |
12/05/2010 |
9.11
|
14,740 | 9.19 | 9.26 | 9.03 | 0 | 0 | 0 |
11/05/2010 |
9.19
|
25,150 | 9.11 | 9.26 | 9.19 | 2,000 | 5,000 | -0.2 |
10/05/2010 |
9.11
|
28,050 | 9.11 | 9.26 | 9.11 | 0 | 1,000 | -0.1 |
07/05/2010 |
9.11
|
17,340 | 9.26 | 9.26 | 9.03 | 20 | 0 | 0.0 |
06/05/2010 |
9.26
|
22,660 | 9.65 | 9.65 | 9.26 | 0 | 0 | 0 |
05/05/2010 |
9.65
|
6,490 | 9.65 | 9.73 | 9.42 | 0 | 0 | 0 |
04/05/2010 |
9.65
|
41,000 | 9.57 | 9.80 | 9.57 | 200 | 0 | 0.0 |
29/04/2010 |
9.57
|
31,900 | 9.57 | 9.88 | 9.42 | 0 | 230 | -0.0 |
28/04/2010 |
9.57
|
16,110 | 10.03 | 10.03 | 9.57 | 2,040 | 0 | 0.1 |
27/04/2010 |
10.03
|
3,810 | 10.03 | 10.03 | 9.73 | 0 | 1,000 | -0.1 |
26/04/2010 |
10.03
|
27,200 | 10.11 | 10.19 | 9.88 | 3,000 | 0 | 0.2 |
22/04/2010 |
10.11
|
137,630 | 10.11 | 10.42 | 10.11 | 10,000 | 0 | 0.7 |
21/04/2010 |
10.11
|
145,190 | 9.73 | 10.19 | 9.73 | 400 | 0 | 0.0 |
20/04/2010 |
9.73
|
44,370 | 10.03 | 10.03 | 9.73 | 5,400 | 0 | 0.3 |
19/04/2010 |
10.03
|
97,310 | 9.96 | 10.03 | 9.80 | 0 | 0 | 0 |
16/04/2010 |
9.96
|
133,670 | 9.49 | 9.96 | 9.57 | 1,000 | 0 | 0.1 |
15/04/2010 |
9.49
|
217,440 | 9.11 | 9.49 | 9.26 | 2,000 | 0 | 0.1 |
14/04/2010 |
9.11
|
27,700 | 9.03 | 9.11 | 8.95 | 0 | 0 | 0 |
13/04/2010 |
9.03
|
30,810 | 9.11 | 9.19 | 9.03 | 0 | 0 | 0 |
12/04/2010 |
9.11
|
37,700 | 9.11 | 9.26 | 9.11 | 0 | 0 | 0 |
09/04/2010 |
9.11
|
21,870 | 9.34 | 9.34 | 9.11 | 0 | 0 | 0 |
08/04/2010 |
9.34
|
26,410 | 9.42 | 9.49 | 9.19 | 0 | 0 | 0 |
07/04/2010 |
9.42
|
165,630 | 9.03 | 9.42 | 9.03 | 0 | 0 | 0 |
06/04/2010 |
9.03
|
51,740 | 8.64 | 9.03 | 8.72 | 0 | 0 | 0 |
05/04/2010 |
8.64
|
31,650 | 8.72 | 8.72 | 8.57 | 0 | 0 | 0 |
02/04/2010 |
8.72
|
13,540 | 8.80 | 8.88 | 8.72 | 0 | 0 | 0 |
01/04/2010 |
8.80
|
17,960 | 8.64 | 8.80 | 8.49 | 0 | 0 | 0 |
31/03/2010 |
8.64
|
20,020 | 8.80 | 8.80 | 8.64 | 0 | 0 | 0 |
30/03/2010 |
8.80
|
14,770 | 8.88 | 8.88 | 8.80 | 0 | 0 | 0 |
29/03/2010 |
8.88
|
16,280 | 8.88 | 8.95 | 8.80 | 0 | 0 | 0 |
26/03/2010 |
8.88
|
27,200 | 8.88 | 8.95 | 8.80 | 2,260 | 0 | 0.1 |