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) |
-0.80 | -1.95% | 181,100 | 28,000 | 1.2 |
40
43
40.20
|
2 tháng
(2024-07-22) |
0.20 | 0.50% | 520,600 | 114,901 | 4.6 |
38.60
43
40.20
|
3 tháng
(2024-06-21) |
1.99 | 5.19% | 669,900 | 114,701 | 4.6 |
38.21
43
40.20
|
6 tháng
(2024-03-25) |
-2.73 | -6.36% | 943,400 | 111,001 | 4.5 |
34.17
43
40.20
|
12 tháng
(2023-09-25) |
-3.12 | -7.20% | 1,123,700 | 52,601 | 1.7 |
34.17
54.87
40.20
|
24 tháng
(2022-09-30) |
4.21 | 11.70% | 1,426,696 | -14,049 | -0.6 |
29.15
54.87
40.20
|
36 tháng
(2021-10-05) |
8.94 | 28.61% | 1,874,926 | -16,749 | -0.7 |
29.15
57.92
40.20
|
60 tháng
(2019-10-16) |
12.56 | 45.46% | 2,040,708 | -4,428 | -0.3 |
20.90
57.92
40.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2010 |
7.81
|
20,300 | 7.52 | 7.81 | 7.55 | 500 | 0 | 0.0 |
13/09/2010 |
7.52
|
61,600 | 7.81 | 7.90 | 7.42 | 0 | 0 | 0 |
10/09/2010 |
7.81
|
218,600 | 8.35 | 8.76 | 7.71 | 10,000 | 0 | 0.2 |
09/09/2010 |
8.35
|
235,400 | 7.81 | 8.35 | 7.96 | 0 | 0 | 0 |
08/09/2010 |
7.81
|
120,000 | 8.28 | 8.28 | 7.81 | 10,000 | 0 | 0.2 |
07/09/2010 |
8.28
|
119,700 | 8.44 | 8.86 | 8.19 | 3,000 | 0 | 0.1 |
06/09/2010 |
8.44
|
81,100 | 8.06 | 8.44 | 7.96 | 0 | 0 | 0 |
01/09/2010 |
8.06
|
221,500 | 7.68 | 8.06 | 7.55 | 4,500 | 0 | 0.1 |
31/08/2010 |
7.68
|
218,400 | 7.20 | 7.68 | 7.20 | 0 | 0 | 0 |
30/08/2010 |
7.20
|
42,700 | 6.69 | 7.20 | 7.01 | 2,800 | 0 | 0.1 |
27/08/2010 |
6.69
|
68,900 | 7.01 | 7.01 | 6.44 | 5,600 | 0 | 0.1 |
26/08/2010 |
7.01
|
121,200 | 6.63 | 7.01 | 6.47 | 14,000 | 0 | 0.3 |
25/08/2010 |
6.63
|
99,100 | 7.07 | 7.07 | 6.63 | 7,000 | 0 | 0.1 |
24/08/2010 |
7.07
|
106,300 | 7.49 | 7.49 | 7.01 | 1,000 | 0 | 0.0 |
23/08/2010 |
7.49
|
29,000 | 7.52 | 7.74 | 7.49 | 0 | 0 | 0 |
20/08/2010 |
7.52
|
44,200 | 7.61 | 7.74 | 7.36 | 0 | 0 | 0 |
19/08/2010 |
7.61
|
22,800 | 7.68 | 7.74 | 7.33 | 0 | 0 | 0 |
18/08/2010 |
7.68
|
46,500 | 7.96 | 7.96 | 7.65 | 0 | 0 | 0 |
17/08/2010 |
7.96
|
30,700 | 8.22 | 8.22 | 7.77 | 0 | 0 | 0 |
16/08/2010 |
8.22
|
86,900 | 7.84 | 8.28 | 7.96 | 0 | 0 | 0 |
13/08/2010 |
7.84
|
91,300 | 7.55 | 8.06 | 7.52 | 0 | 0 | 0 |
12/08/2010 |
7.55
|
108,700 | 8.22 | 8.22 | 7.55 | 6,700 | 0 | 0.2 |
11/08/2010 |
8.22
|
81,800 | 7.96 | 8.35 | 7.93 | 0 | 0 | 0 |
10/08/2010 |
7.96
|
170,000 | 8.35 | 8.35 | 7.90 | 200 | 0 | 0.0 |
09/08/2010 |
8.35
|
58,200 | 8.92 | 8.92 | 8.35 | 0 | 0 | 0 |
06/08/2010 |
8.92
|
95,700 | 8.86 | 8.98 | 8.67 | 700 | 0 | 0.0 |
05/08/2010 |
8.86
|
72,900 | 8.44 | 8.92 | 8.44 | 0 | 0 | 0 |
04/08/2010 |
8.44
|
65,700 | 8.86 | 8.86 | 8.44 | 0 | 0 | 0 |
03/08/2010 |
8.86
|
58,100 | 8.95 | 9.21 | 8.86 | 0 | 0 | 0 |
02/08/2010 |
8.95
|
35,500 | 9.21 | 9.24 | 8.92 | 0 | 0 | 0 |
30/07/2010 |
9.21
|
37,600 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
29/07/2010 |
9.27
|
49,300 | 9.08 | 9.27 | 9.08 | 0 | 0 | 0 |
28/07/2010 |
9.08
|
48,500 | 9.30 | 9.30 | 8.98 | 0 | 0 | 0 |
27/07/2010 |
9.30
|
95,900 | 9.18 | 9.49 | 9.18 | 2,800 | 0 | 0.1 |
26/07/2010 |
9.18
|
81,500 | 9.46 | 9.56 | 9.08 | 0 | 0 | 0 |
23/07/2010 |
9.46
|
66,200 | 9.49 | 9.88 | 9.43 | 0 | 0 | 0 |
22/07/2010 |
9.49
|
46,800 | 9.65 | 9.72 | 9.46 | 0 | 0 | 0 |
21/07/2010 |
9.65
|
51,200 | 9.88 | 9.88 | 9.62 | 0 | 0 | 0 |
20/07/2010 |
9.88
|
95,000 | 9.88 | 10.04 | 9.72 | 0 | 0 | 0 |
19/07/2010 |
9.88
|
95,300 | 9.72 | 10.04 | 9.56 | 0 | 0 | 0 |
16/07/2010 |
9.72
|
105,100 | 9.75 | 9.78 | 9.49 | 0 | 0 | 0 |
15/07/2010 |
9.75
|
88,400 | 10.04 | 10.04 | 9.69 | 0 | 0 | 0 |
14/07/2010 |
10.04
|
70,300 | 10.32 | 10.48 | 9.88 | 0 | 0 | 0 |
13/07/2010 |
10.32
|
68,100 | 10.13 | 10.67 | 10.04 | 0 | 0 | 0 |
12/07/2010 |
10.13
|
140,600 | 9.46 | 10.13 | 9.49 | 0 | 0 | 0 |
09/07/2010 |
9.46
|
84,100 | 9.40 | 9.72 | 9.24 | 0 | 0 | 0 |
08/07/2010 |
9.40
|
221,600 | 9.88 | 10.20 | 9.33 | 0 | 0 | 0 |
07/07/2010 |
9.88
|
141,700 | 10.04 | 10.51 | 9.65 | 0 | 0 | 0 |
06/07/2010 |
10.04
|
157,200 | 10.20 | 10.45 | 9.88 | 0 | 0 | 0 |
05/07/2010 |
10.20
|
107,000 | 10.42 | 10.64 | 10.20 | 0 | 0 | 0 |
02/07/2010 |
10.42
|
178,200 | 10.29 | 10.83 | 10.32 | 0 | 0 | 0 |
01/07/2010 |
10.29
|
102,000 | 10.55 | 10.61 | 10.23 | 0 | 0 | 0 |
30/06/2010 |
10.55
|
221,800 | 11.02 | 11.02 | 10.48 | 5,000 | 0 | 0.2 |
29/06/2010 |
11.02
|
323,700 | 10.58 | 11.34 | 10.83 | 0 | 0 | 0 |
28/06/2010 |
10.58
|
138,600 | 10.45 | 10.74 | 10.45 | 0 | 0 | 0 |
25/06/2010 |
10.45
|
240,600 | 10.93 | 10.93 | 10.20 | 0 | 0 | 0 |
24/06/2010 |
10.93
|
251,000 | 10.58 | 11.15 | 10.58 | 0 | 0 | 0 |
23/06/2010 |
10.58
|
297,600 | 11.02 | 11.02 | 10.32 | 0 | 0 | 0 |
22/06/2010 |
11.02
|
240,900 | 11.57 | 11.57 | 11.02 | 0 | 0 | 0 |
21/06/2010 |
11.57
|
372,400 | 11.25 | 11.98 | 11.34 | 0 | 5,000 | -0.2 |
18/06/2010 |
11.25
|
578,600 | 10.51 | 11.25 | 10.58 | 0 | 0 | 0 |
17/06/2010 |
10.51
|
463,400 | 10.42 | 10.74 | 10.04 | 0 | 0 | 0 |
16/06/2010 |
10.42
|
258,800 | 10.32 | 10.64 | 10.16 | 0 | 0 | 0 |
15/06/2010 |
10.32
|
243,400 | 10.45 | 10.51 | 10.04 | 500 | 0 | 0.0 |
14/06/2010 |
10.45
|
298,100 | 10.23 | 10.86 | 9.88 | 500 | 0 | 0.0 |
11/06/2010 |
10.23
|
249,400 | 9.65 | 10.23 | 9.94 | 10,400 | 10,000 | 0.0 |
10/06/2010 |
9.65
|
450,600 | 8.92 | 9.65 | 8.98 | 0 | 0 | 0 |
09/06/2010 |
8.92
|
178,400 | 9.46 | 9.65 | 8.89 | 0 | 0 | 0 |
08/06/2010 |
9.46
|
163,100 | 9.53 | 9.72 | 9.05 | 0 | 0 | 0 |
07/06/2010 |
9.53
|
400,500 | 9.69 | 10.20 | 9.08 | 0 | 0 | 0 |
04/06/2010 |
9.69
|
109,800 | 9.08 | 9.69 | 9.69 | 0 | 0 | 0 |
03/06/2010 |
9.08
|
516,900 | 8.54 | 9.08 | 8.79 | 0 | 0 | 0 |
02/06/2010 |
8.54
|
103,900 | 8.28 | 8.67 | 8.06 | 0 | 0 | 0 |
01/06/2010 |
8.28
|
107,200 | 8.35 | 8.41 | 8.03 | 0 | 0 | 0 |
31/05/2010 |
8.35
|
130,400 | 9.08 | 9.08 | 8.35 | 0 | 0 | 0 |
28/05/2010 |
9.08
|
326,500 | 8.63 | 9.11 | 8.73 | 0 | 0 | 0 |
27/05/2010 |
8.63
|
168,800 | 8.47 | 8.89 | 8.12 | 35,000 | 0 | 0.9 |
26/05/2010 |
8.47
|
190,500 | 8.03 | 8.47 | 7.90 | 13,800 | 10,000 | 0.1 |
25/05/2010 |
8.03
|
178,800 | 7.74 | 8.03 | 7.61 | 15,400 | 1,000 | 0.3 |
24/05/2010 |
7.74
|
153,000 | 7.23 | 7.74 | 7.30 | 19,600 | 500 | 0.4 |
21/05/2010 |
7.23
|
240,300 | 7.68 | 7.77 | 7.23 | 0 | 0 | 0 |
20/05/2010 |
7.68
|
246,900 | 8.12 | 8.28 | 7.65 | 0 | 0 | 0 |
19/05/2010 |
8.12
|
125,500 | 8.60 | 8.60 | 8.12 | 0 | 0 | 0 |
18/05/2010 |
8.60
|
99,800 | 8.92 | 8.95 | 8.60 | 0 | 0 | 0 |
17/05/2010 |
8.92
|
132,300 | 9.18 | 9.40 | 8.60 | 0 | 0 | 0 |
14/05/2010 |
9.18
|
210,200 | 8.60 | 9.18 | 8.54 | 2,000 | 0 | 0.1 |
13/05/2010 |
8.60
|
247,300 | 9.05 | 9.05 | 8.44 | 0 | 0 | 0 |
12/05/2010 |
9.05
|
116,500 | 9.69 | 9.69 | 9.05 | 1,500 | 0 | 0.0 |
11/05/2010 |
9.69
|
532,600 | 10.39 | 10.51 | 9.69 | 0 | 0 | 0 |
10/05/2010 |
10.39
|
140,300 | 10.90 | 10.90 | 10.39 | 0 | 0 | 0 |
07/05/2010 |
10.90
|
465,500 | 11.69 | 12.49 | 10.90 | 0 | 1,800 | -0.1 |
06/05/2010 |
11.69
|
264,700 | 10.93 | 11.69 | 11.47 | 0 | 0 | 0 |
05/05/2010 |
10.93
|
708,000 | 10.23 | 10.93 | 10.51 | 0 | 21,700 | 0 |
04/05/2010 |
10.23
|
94,000 | 9.62 | 10.23 | 10.20 | 0 | 20,200 | -0.6 |
29/04/2010 |
9.62
|
431,800 | 9.21 | 9.62 | 8.76 | 0 | 200 | -0.0 |
28/04/2010 |
9.21
|
204,100 | 9.08 | 9.24 | 8.79 | 0 | 0 | 0 |
27/04/2010 |
9.08
|
336,900 | 8.47 | 9.08 | 7.96 | 0 | 0 | 0 |
26/04/2010 |
8.47
|
32,000 | 8.95 | 8.95 | 8.47 | 0 | 0 | 0 |
22/04/2010 |
8.95
|
157,000 | 9.30 | 9.88 | 8.63 | 0 | 0 | 0 |
21/04/2010 |
9.30
|
445,500 | 8.70 | 9.30 | 8.70 | 0 | 0 | 0 |