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) |
0.20 | 4.88% | 139,400 | 0 | 0 |
4.10
4.70
4.30
|
2 tháng
(2024-07-22) |
-0.30 | -6.52% | 351,600 | 0 | 0 |
3.80
4.70
4.30
|
3 tháng
(2024-06-20) |
0.10 | 2.38% | 547,400 | 0 | 0 |
3.80
4.70
4.30
|
6 tháng
(2024-03-22) |
-0.40 | -8.51% | 1,435,000 | 8,000 | 0.0 |
3.80
5
4.30
|
12 tháng
(2023-09-25) |
-1.50 | -25.86% | 3,131,100 | -296,300 | -1.5 |
3.80
6
4.30
|
24 tháng
(2022-09-29) |
-6.10 | -58.65% | 9,129,880 | -296,800 | -1.5 |
3.80
10.40
4.30
|
36 tháng
(2021-10-04) |
-3.70 | -46.25% | 35,066,144 | -295,300 | -1.5 |
3.80
27.60
4.30
|
60 tháng
(2019-10-15) |
-8.90 | -67.42% | 40,702,031 | -312,000 | -1.6 |
3.80
27.60
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
8.35
|
3,800 | 8.26 | 8.58 | 7.87 | 0 | 0 | 0 |
10/09/2010 |
8.26
|
31,700 | 8.58 | 8.88 | 8.26 | 0 | 0 | 0 |
09/09/2010 |
8.58
|
8,200 | 8.67 | 9.18 | 8.58 | 0 | 0 | 0 |
08/09/2010 |
8.67
|
35,300 | 9.06 | 9.06 | 8.67 | 0 | 0 | 0 |
07/09/2010 |
9.06
|
7,600 | 9.15 | 9.47 | 9.06 | 0 | 0 | 0 |
06/09/2010 |
9.15
|
50,300 | 8.97 | 9.53 | 8.94 | 0 | 0 | 0 |
01/09/2010 |
8.97
|
10,700 | 8.88 | 9.18 | 8.61 | 0 | 0 | 0 |
31/08/2010 |
8.88
|
34,200 | 8.76 | 9.21 | 8.82 | 0 | 0 | 0 |
30/08/2010 |
8.76
|
14,500 | 8.17 | 8.76 | 8.20 | 0 | 0 | 0 |
27/08/2010 |
8.17
|
28,800 | 8.38 | 8.38 | 8.14 | 0 | 0 | 0 |
26/08/2010 |
8.38
|
29,700 | 8.44 | 8.73 | 7.96 | 0 | 0 | 0 |
25/08/2010 |
8.44
|
50,100 | 9.06 | 9.65 | 8.44 | 0 | 0 | 0 |
24/08/2010 |
9.06
|
700 | 9.74 | 9.74 | 9.06 | 0 | 0 | 0 |
23/08/2010 |
9.74
|
200 | 9.41 | 9.74 | 9.74 | 0 | 0 | 0 |
20/08/2010 |
9.41
|
8,900 | 9.47 | 9.77 | 9.03 | 0 | 0 | 0 |
19/08/2010 |
9.47
|
500 | 9.32 | 9.47 | 9.47 | 0 | 0 | 0 |
18/08/2010 |
9.32
|
8,100 | 9.53 | 10.09 | 9.09 | 0 | 0 | 0 |
17/08/2010 |
9.53
|
20,600 | 9.89 | 9.89 | 9.47 | 0 | 0 | 0 |
16/08/2010 |
9.89
|
26,400 | 9.44 | 9.95 | 9.77 | 0 | 0 | 0 |
13/08/2010 |
9.44
|
7,000 | 8.76 | 9.44 | 9.18 | 0 | 0 | 0 |
12/08/2010 |
8.76
|
49,100 | 9.62 | 9.65 | 8.76 | 0 | 0 | 0 |
11/08/2010 |
9.62
|
16,700 | 9.47 | 9.77 | 9.18 | 0 | 0 | 0 |
10/08/2010 |
9.47
|
53,100 | 9.89 | 10.06 | 9.27 | 0 | 0 | 0 |
09/08/2010 |
9.89
|
19,700 | 10.15 | 10.33 | 9.47 | 0 | 0 | 0 |
06/08/2010 |
10.15
|
25,800 | 10.01 | 10.15 | 9.95 | 0 | 0 | 0 |
05/08/2010 |
10.01
|
13,900 | 10.15 | 10.15 | 10.01 | 0 | 0 | 0 |
04/08/2010 |
10.15
|
41,700 | 10.18 | 10.18 | 9.50 | 0 | 0 | 0 |
03/08/2010 |
10.18
|
34,100 | 10.18 | 10.42 | 9.50 | 0 | 0 | 0 |
02/08/2010 |
10.18
|
4,600 | 10.18 | 10.36 | 10.18 | 0 | 0 | 0 |
30/07/2010 |
10.18
|
18,600 | 10.06 | 10.24 | 10.09 | 0 | 0 | 0 |
29/07/2010 |
10.06
|
26,800 | 10.12 | 10.18 | 10.03 | 0 | 0 | 0 |
28/07/2010 |
10.12
|
20,800 | 10.30 | 10.45 | 10.06 | 0 | 0 | 0 |
27/07/2010 |
10.30
|
5,500 | 10.39 | 10.51 | 10.30 | 0 | 0 | 0 |
26/07/2010 |
10.39
|
26,500 | 10.51 | 10.66 | 10.36 | 0 | 0 | 0 |
23/07/2010 |
10.51
|
20,900 | 10.66 | 10.95 | 10.51 | 0 | 0 | 0 |
22/07/2010 |
10.66
|
41,700 | 10.77 | 10.92 | 10.66 | 0 | 0 | 0 |
21/07/2010 |
10.77
|
5,800 | 10.77 | 10.89 | 10.66 | 0 | 0 | 0 |
20/07/2010 |
10.77
|
19,700 | 10.80 | 10.95 | 10.69 | 0 | 0 | 0 |
19/07/2010 |
10.80
|
27,600 | 10.77 | 10.89 | 10.75 | 0 | 0 | 0 |
16/07/2010 |
10.77
|
34,000 | 10.80 | 10.83 | 10.66 | 0 | 0 | 0 |
15/07/2010 |
10.80
|
14,600 | 10.77 | 10.89 | 10.66 | 0 | 0 | 0 |
14/07/2010 |
10.77
|
28,100 | 10.80 | 10.89 | 10.75 | 0 | 0 | 0 |
13/07/2010 |
10.80
|
42,600 | 10.51 | 11.16 | 10.72 | 0 | 0 | 0 |
12/07/2010 |
10.51
|
20,500 | 10.48 | 10.66 | 10.18 | 0 | 0 | 0 |
09/07/2010 |
10.48
|
21,700 | 10.24 | 10.51 | 10.33 | 0 | 0 | 0 |
08/07/2010 |
10.24
|
9,700 | 10.21 | 10.83 | 10.21 | 0 | 0 | 0 |
07/07/2010 |
10.21
|
11,800 | 10.36 | 10.77 | 10.21 | 0 | 0 | 0 |
06/07/2010 |
10.36
|
32,400 | 10.57 | 10.57 | 10.21 | 0 | 0 | 0 |
05/07/2010 |
10.57
|
22,900 | 10.57 | 10.66 | 10.51 | 0 | 0 | 0 |
02/07/2010 |
10.57
|
14,200 | 10.66 | 10.69 | 10.51 | 0 | 0 | 0 |
01/07/2010 |
10.66
|
23,900 | 10.36 | 10.66 | 10.36 | 0 | 0 | 0 |
30/06/2010 |
10.36
|
24,500 | 10.72 | 10.72 | 10.36 | 0 | 0 | 0 |
29/06/2010 |
10.72
|
27,500 | 10.80 | 10.89 | 10.66 | 0 | 0 | 0 |
28/06/2010 |
10.80
|
40,700 | 10.66 | 10.80 | 10.51 | 0 | 0 | 0 |
25/06/2010 |
10.66
|
13,700 | 11.07 | 11.07 | 10.66 | 0 | 0 | 0 |
24/06/2010 |
11.07
|
35,300 | 11.01 | 11.66 | 10.92 | 0 | 0 | 0 |
23/06/2010 |
11.01
|
24,700 | 10.95 | 11.01 | 10.86 | 0 | 0 | 0 |
22/06/2010 |
10.95
|
42,100 | 11.01 | 11.01 | 10.80 | 0 | 0 | 0 |
21/06/2010 |
11.01
|
45,100 | 10.80 | 11.01 | 10.86 | 0 | 0 | 0 |
18/06/2010 |
10.80
|
18,400 | 10.72 | 11.01 | 10.69 | 0 | 0 | 0 |
17/06/2010 |
10.72
|
22,200 | 10.89 | 11.10 | 10.72 | 0 | 0 | 0 |
16/06/2010 |
10.89
|
67,600 | 10.66 | 11.31 | 10.86 | 0 | 0 | 0 |
15/06/2010 |
10.66
|
26,800 | 10.63 | 10.83 | 10.63 | 0 | 0 | 0 |
14/06/2010 |
10.63
|
26,500 | 10.33 | 10.95 | 10.39 | 0 | 0 | 0 |
11/06/2010 |
10.33
|
18,200 | 10.18 | 10.39 | 10.30 | 0 | 0 | 0 |
10/06/2010 |
10.18
|
35,600 | 10.39 | 10.51 | 10.15 | 0 | 0 | 0 |
09/06/2010 |
10.39
|
37,800 | 10.36 | 10.63 | 10.18 | 0 | 0 | 0 |
08/06/2010 |
10.36
|
14,900 | 10.24 | 10.51 | 10.21 | 0 | 0 | 0 |
07/06/2010 |
10.24
|
95,100 | 11.01 | 11.01 | 10.24 | 0 | 0 | 0 |
04/06/2010 |
11.01
|
32,900 | 10.95 | 11.19 | 10.83 | 0 | 0 | 0 |
03/06/2010 |
10.95
|
41,300 | 11.10 | 11.40 | 10.95 | 0 | 0 | 0 |
02/06/2010 |
11.10
|
41,900 | 10.98 | 11.10 | 10.66 | 0 | 0 | 0 |
01/06/2010 |
10.98
|
72,800 | 10.95 | 11.07 | 10.36 | 0 | 0 | 0 |
31/05/2010 |
10.95
|
29,500 | 11.25 | 11.51 | 10.48 | 0 | 0 | 0 |
28/05/2010 |
11.25
|
132,200 | 10.63 | 11.25 | 11.16 | 0 | 0 | 0 |
27/05/2010 |
10.63
|
43,500 | 10.54 | 10.66 | 10.36 | 0 | 0 | 0 |
26/05/2010 |
10.54
|
71,400 | 9.98 | 10.66 | 9.44 | 0 | 0 | 0 |
25/05/2010 |
9.98
|
23,400 | 10.24 | 10.30 | 9.92 | 0 | 0 | 0 |
24/05/2010 |
10.24
|
26,600 | 9.86 | 10.36 | 9.77 | 0 | 0 | 0 |
21/05/2010 |
9.86
|
143,200 | 10.80 | 10.80 | 9.86 | 0 | 0 | 0 |
20/05/2010 |
10.80
|
163,100 | 10.69 | 11.10 | 10.01 | 0 | 0 | 0 |
19/05/2010 |
10.69
|
161,200 | 11.37 | 11.37 | 10.69 | 0 | 0 | 0 |
18/05/2010 |
11.37
|
45,400 | 11.51 | 11.69 | 11.10 | 0 | 0 | 0 |
17/05/2010 |
11.51
|
32,000 | 11.96 | 12.23 | 11.34 | 0 | 0 | 0 |
14/05/2010 |
11.96
|
97,600 | 11.40 | 11.99 | 11.25 | 0 | 0 | 0 |
13/05/2010 |
11.40
|
98,300 | 11.43 | 11.81 | 10.75 | 0 | 11,200 | -0.4 |
12/05/2010 |
11.43
|
252,200 | 12.14 | 12.14 | 11.43 | 0 | 0 | 0 |
11/05/2010 |
12.14
|
139,400 | 12.73 | 13.35 | 12.02 | 0 | 0 | 0 |
10/05/2010 |
12.73
|
258,900 | 13.35 | 13.59 | 12.64 | 0 | 0 | 0 |
07/05/2010 |
13.35
|
169,300 | 14.45 | 14.45 | 13.35 | 0 | 0 | 0 |
06/05/2010 |
14.45
|
476,200 | 13.59 | 14.45 | 13.62 | 0 | 0 | 0 |
05/05/2010 |
13.59
|
198,400 | 13.17 | 13.91 | 12.46 | 0 | 0 | 0 |
04/05/2010 |
13.17
|
263,600 | 12.43 | 13.17 | 12.67 | 0 | 0 | 0 |
29/04/2010 |
12.43
|
233,500 | 12.14 | 12.43 | 11.84 | 0 | 0 | 0 |
28/04/2010 |
12.14
|
150,400 | 11.54 | 12.14 | 11.28 | 0 | 0 | 0 |
27/04/2010 |
11.54
|
69,900 | 11.54 | 11.87 | 11.49 | 0 | 0 | 0 |
26/04/2010 |
11.54
|
21,400 | 11.99 | 11.99 | 11.54 | 0 | 0 | 0 |
22/04/2010 |
11.99
|
148,100 | 12.61 | 12.61 | 11.78 | 11,200 | 0 | 0.5 |
21/04/2010 |
12.61
|
332,400 | 11.90 | 12.61 | 11.40 | 0 | 0 | 0 |
20/04/2010 |
11.90
|
128,700 | 11.99 | 12.14 | 11.54 | 0 | 0 | 0 |