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) |
-4.90 | -26.06% | 600 | 0 | 0 |
13.90
20
13.90
|
2 tháng
(2024-07-22) |
2 | 16.81% | 2,300 | 0 | 0 |
11.90
20
13.90
|
3 tháng
(2024-06-20) |
-3.20 | -18.71% | 27,800 | 0 | 0 |
11.20
20
13.90
|
6 tháng
(2024-03-22) |
1.10 | 8.59% | 118,000 | 0 | 0 |
11.20
20
13.90
|
12 tháng
(2023-09-25) |
-2.10 | -13.12% | 174,700 | 0 | 0 |
11.20
20
13.90
|
24 tháng
(2022-09-29) |
-6.90 | -33.17% | 2,026,474 | -239,870 | -5.6 |
11.20
29
13.90
|
36 tháng
(2021-10-04) |
-0.53 | -3.66% | 2,449,388 | -247,970 | -5.8 |
11.20
29
13.90
|
60 tháng
(2019-10-15) |
-25.27 | -64.51% | 2,742,397 | -339,870 | -7.4 |
11.20
47
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2010 |
8.84
|
29,000 | 9.08 | 9.08 | 8.84 | 0 | 0 | 0 |
09/09/2010 |
9.08
|
24,600 | 8.89 | 9.20 | 8.84 | 0 | 0 | 0 |
08/09/2010 |
8.89
|
23,500 | 9.17 | 9.44 | 8.86 | 0 | 0 | 0 |
07/09/2010 |
9.17
|
19,500 | 9.32 | 9.56 | 9.08 | 0 | 0 | 0 |
06/09/2010 |
9.32
|
9,300 | 9.32 | 9.68 | 9.32 | 0 | 0 | 0 |
01/09/2010 |
9.32
|
6,400 | 9.10 | 9.32 | 9.20 | 0 | 0 | 0 |
31/08/2010 |
9.10
|
18,300 | 9.56 | 9.56 | 9.08 | 0 | 0 | 0 |
30/08/2010 |
9.56
|
18,100 | 9.79 | 9.79 | 9.36 | 0 | 0 | 0 |
27/08/2010 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
26/08/2010 |
9.79
|
200 | 9.29 | 9.79 | 9.79 | 0 | 0 | 0 |
25/08/2010 |
9.29
|
5,700 | 9.56 | 9.79 | 9.20 | 0 | 0 | 0 |
24/08/2010 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
23/08/2010 |
9.56
|
4,000 | 9.03 | 9.56 | 9.56 | 0 | 0 | 0 |
20/08/2010 |
9.03
|
2,200 | 9.68 | 9.79 | 9.03 | 0 | 0 | 0 |
19/08/2010 |
9.68
|
1,000 | 9.20 | 9.68 | 9.68 | 0 | 0 | 0 |
18/08/2010 |
9.20
|
16,000 | 9.84 | 9.84 | 9.20 | 0 | 0 | 0 |
17/08/2010 |
9.84
|
3,300 | 9.68 | 9.84 | 9.56 | 0 | 0 | 0 |
16/08/2010 |
9.68
|
14,500 | 9.56 | 9.91 | 9.56 | 0 | 0 | 0 |
13/08/2010 |
9.56
|
5,400 | 9.34 | 9.75 | 9.44 | 0 | 0 | 0 |
12/08/2010 |
9.34
|
9,900 | 9.68 | 9.68 | 9.29 | 0 | 0 | 0 |
11/08/2010 |
9.68
|
45,900 | 9.60 | 10.13 | 9.56 | 0 | 0 | 0 |
10/08/2010 |
9.60
|
32,500 | 9.89 | 10.06 | 9.56 | 0 | 0 | 0 |
09/08/2010 |
9.89
|
19,400 | 10.01 | 10.15 | 9.60 | 0 | 0 | 0 |
06/08/2010 |
10.01
|
38,500 | 10.03 | 10.15 | 9.91 | 0 | 0 | 0 |
05/08/2010 |
10.03
|
103,900 | 9.75 | 10.03 | 9.56 | 0 | 0 | 0 |
04/08/2010 |
9.75
|
22,600 | 10.03 | 10.22 | 9.75 | 0 | 0 | 0 |
03/08/2010 |
10.03
|
18,100 | 10.15 | 10.75 | 10.03 | 0 | 0 | 0 |
02/08/2010 |
10.15
|
12,600 | 10.39 | 10.75 | 9.94 | 0 | 0 | 0 |
30/07/2010 |
10.39
|
26,800 | 10.68 | 10.82 | 10.06 | 0 | 0 | 0 |
29/07/2010 |
10.68
|
1,000 | 10.20 | 10.68 | 10.68 | 0 | 0 | 0 |
28/07/2010 |
10.20
|
17,900 | 10.63 | 10.63 | 10.15 | 0 | 0 | 0 |
27/07/2010 |
10.63
|
30,000 | 11.11 | 11.18 | 10.51 | 0 | 0 | 0 |
26/07/2010 |
11.11
|
4,000 | 10.75 | 11.20 | 11.11 | 0 | 0 | 0 |
23/07/2010 |
10.75
|
22,300 | 10.75 | 11.59 | 10.75 | 0 | 0 | 0 |
22/07/2010 |
10.75
|
7,000 | 11.18 | 11.20 | 10.75 | 0 | 0 | 0 |
21/07/2010 |
11.18
|
15,700 | 11.47 | 11.47 | 10.80 | 0 | 0 | 0 |
20/07/2010 |
11.47
|
2,000 | 11.11 | 11.47 | 11.47 | 0 | 0 | 0 |
19/07/2010 |
11.11
|
7,000 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
16/07/2010 |
11.11
|
11,500 | 10.89 | 11.11 | 11.11 | 0 | 0 | 0 |
15/07/2010 |
10.89
|
25,000 | 11.23 | 11.23 | 10.89 | 0 | 0 | 0 |
14/07/2010 |
11.23
|
47,700 | 11.16 | 11.35 | 11.08 | 0 | 0 | 0 |
13/07/2010 |
11.16
|
7,000 | 10.99 | 11.16 | 11.08 | 0 | 0 | 0 |
12/07/2010 |
10.99
|
7,000 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
09/07/2010 |
10.99
|
13,700 | 11.06 | 11.11 | 10.87 | 0 | 0 | 0 |
08/07/2010 |
11.06
|
37,000 | 10.99 | 11.23 | 11.06 | 0 | 0 | 0 |
07/07/2010 |
10.99
|
42,800 | 11.11 | 11.23 | 10.99 | 0 | 0 | 0 |
06/07/2010 |
11.11
|
28,600 | 11.20 | 11.23 | 10.99 | 0 | 0 | 0 |
05/07/2010 |
11.20
|
56,400 | 11.23 | 11.35 | 11.13 | 0 | 0 | 0 |
02/07/2010 |
11.23
|
38,700 | 11.23 | 11.35 | 11.16 | 0 | 0 | 0 |
01/07/2010 |
11.23
|
48,200 | 11.35 | 11.35 | 11.18 | 0 | 0 | 0 |
30/06/2010 |
11.35
|
41,400 | 11.71 | 11.71 | 11.35 | 0 | 0 | 0 |
29/06/2010 |
11.71
|
68,000 | 11.68 | 11.94 | 11.59 | 0 | 0 | 0 |
28/06/2010 |
11.68
|
103,800 | 11.23 | 11.68 | 11.35 | 0 | 0 | 0 |
25/06/2010 |
11.23
|
53,900 | 11.42 | 11.94 | 11.16 | 0 | 0 | 0 |
24/06/2010 |
11.42
|
110,000 | 10.94 | 11.59 | 10.97 | 0 | 0 | 0 |
23/06/2010 |
10.94
|
37,700 | 11.08 | 11.08 | 10.94 | 0 | 0 | 0 |
22/06/2010 |
11.08
|
6,300 | 10.99 | 11.08 | 10.65 | 0 | 0 | 0 |
21/06/2010 |
10.99
|
12,600 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
18/06/2010 |
10.99
|
27,900 | 10.99 | 11.11 | 10.94 | 0 | 0 | 0 |
17/06/2010 |
10.99
|
35,700 | 11.01 | 11.06 | 10.94 | 0 | 0 | 0 |
16/06/2010 |
11.01
|
51,700 | 10.99 | 11.11 | 10.97 | 0 | 0 | 0 |
15/06/2010 |
10.99
|
130,200 | 11.11 | 11.11 | 10.77 | 0 | 0 | 0 |
14/06/2010 |
11.11
|
22,900 | 11.11 | 11.42 | 11.08 | 0 | 0 | 0 |
11/06/2010 |
11.11
|
30,500 | 11.47 | 11.47 | 11.11 | 0 | 0 | 0 |
10/06/2010 |
11.47
|
65,600 | 10.99 | 11.54 | 10.75 | 0 | 0 | 0 |
09/06/2010 |
10.99
|
142,100 | 10.39 | 10.99 | 10.27 | 0 | 0 | 0 |
08/06/2010 |
10.39
|
23,000 | 10.27 | 10.39 | 10.22 | 0 | 0 | 0 |
07/06/2010 |
10.27
|
24,300 | 10.51 | 10.51 | 9.68 | 0 | 0 | 0 |
04/06/2010 |
10.51
|
9,900 | 10.51 | 10.51 | 10.27 | 0 | 0 | 0 |
03/06/2010 |
10.51
|
45,000 | 10.51 | 10.63 | 10.46 | 0 | 0 | 0 |
02/06/2010 |
10.51
|
20,800 | 10.85 | 10.85 | 10.08 | 0 | 0 | 0 |
01/06/2010 |
10.85
|
18,700 | 10.75 | 10.87 | 10.70 | 0 | 0 | 0 |
31/05/2010 |
10.75
|
25,300 | 10.73 | 11.47 | 10.63 | 0 | 0 | 0 |
28/05/2010 |
10.73
|
35,800 | 10.15 | 10.87 | 10.20 | 0 | 0 | 0 |
27/05/2010 |
10.15
|
42,100 | 10.15 | 10.39 | 10.15 | 0 | 0 | 0 |
26/05/2010 |
10.15
|
8,700 | 10.37 | 11.11 | 10.08 | 0 | 0 | 0 |
25/05/2010 |
10.37
|
7,600 | 10.51 | 10.75 | 10.37 | 0 | 0 | 0 |
24/05/2010 |
10.51
|
23,200 | 11.11 | 11.20 | 10.49 | 0 | 0 | 0 |
21/05/2010 |
11.11
|
15,100 | 11.59 | 11.59 | 10.37 | 0 | 0 | 0 |
20/05/2010 |
11.59
|
32,500 | 11.11 | 11.59 | 10.99 | 0 | 0 | 0 |
19/05/2010 |
11.11
|
19,500 | 10.89 | 11.51 | 10.77 | 0 | 0 | 0 |
18/05/2010 |
10.89
|
10,000 | 10.27 | 10.89 | 9.70 | 0 | 0 | 0 |
17/05/2010 |
10.27
|
11,000 | 10.89 | 10.99 | 10.15 | 0 | 0 | 0 |
14/05/2010 |
10.89
|
54,700 | 11.68 | 11.68 | 10.87 | 0 | 0 | 0 |
13/05/2010 |
11.68
|
12,400 | 12.52 | 12.52 | 11.68 | 0 | 0 | 0 |
12/05/2010 |
12.52
|
21,200 | 13.40 | 13.40 | 12.52 | 0 | 0 | 0 |
11/05/2010 |
13.40
|
54,200 | 13.40 | 15.53 | 12.90 | 0 | 0 | 0 |