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) |
-1 | -11.11% | 4,100 | 0 | 0 |
6.80
9.20
8
|
2 tháng
(2024-07-22) |
-1 | -11.11% | 4,600 | 0 | 0 |
6.80
9.20
8
|
3 tháng
(2024-06-20) |
-1.80 | -18.37% | 5,600 | 0 | 0 |
6.80
9.80
8
|
6 tháng
(2024-03-22) |
-6 | -42.86% | 86,100 | 0 | 0 |
6.80
15.30
8
|
12 tháng
(2023-09-25) |
2.60 | 48.15% | 689,100 | 0 | 0 |
5.40
15.30
8
|
24 tháng
(2022-09-29) |
3.90 | 95.12% | 2,420,730 | -20,400 | -0.1 |
3
15.30
8
|
36 tháng
(2021-10-04) |
-2.80 | -25.93% | 10,733,177 | -14,900 | -0.1 |
3
15.30
8
|
60 tháng
(2019-10-15) |
5.50 | 220% | 11,578,964 | -14,700 | -0.1 |
1.90
15.30
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2010 |
9.60
|
11,770 | 9.33 | 9.68 | 9.24 | 0 | 0 | 0 |
03/02/2010 |
9.33
|
6,270 | 9.51 | 9.51 | 9.24 | 0 | 0 | 0 |
02/02/2010 |
9.51
|
5,630 | 9.60 | 9.68 | 9.42 | 0 | 0 | 0 |
01/02/2010 |
9.60
|
3,510 | 9.24 | 9.60 | 9.42 | 0 | 0 | 0 |
29/01/2010 |
9.24
|
36,340 | 9.60 | 9.60 | 9.16 | 0 | 0 | 0 |
28/01/2010 |
9.60
|
11,030 | 9.95 | 9.95 | 9.60 | 0 | 0 | 0 |
27/01/2010 |
9.95
|
7,980 | 10.13 | 10.39 | 9.95 | 0 | 0 | 0 |
26/01/2010 |
10.13
|
8,820 | 9.68 | 10.13 | 9.77 | 0 | 0 | 0 |
25/01/2010 |
9.68
|
2,010 | 9.60 | 10.04 | 9.42 | 0 | 0 | 0 |
22/01/2010 |
9.60
|
26,800 | 9.60 | 9.60 | 9.24 | 0 | 0 | 0 |
21/01/2010 |
9.60
|
18,460 | 9.68 | 10.04 | 9.51 | 0 | 0 | 0 |
20/01/2010 |
9.68
|
27,450 | 10.13 | 10.30 | 9.68 | 0 | 0 | 0 |
19/01/2010 |
10.13
|
4,310 | 9.95 | 10.39 | 9.77 | 0 | 0 | 0 |
18/01/2010 |
9.95
|
21,210 | 10.21 | 10.30 | 9.95 | 0 | 0 | 0 |
15/01/2010 |
10.21
|
15,510 | 10.48 | 10.83 | 10.21 | 0 | 0 | 0 |
14/01/2010 |
10.48
|
18,720 | 10.57 | 10.74 | 10.48 | 0 | 0 | 0 |
13/01/2010 |
10.57
|
33,660 | 10.57 | 10.83 | 10.21 | 0 | 0 | 0 |
12/01/2010 |
10.57
|
10,340 | 11.09 | 11.27 | 10.57 | 0 | 0 | 0 |
11/01/2010 |
11.09
|
13,520 | 10.92 | 11.27 | 10.92 | 0 | 0 | 0 |
08/01/2010 |
10.92
|
40,690 | 11.09 | 11.53 | 10.92 | 0 | 0 | 0 |
07/01/2010 |
11.09
|
71,280 | 10.57 | 11.09 | 10.57 | 0 | 0 | 0 |
06/01/2010 |
10.57
|
41,300 | 11.01 | 11.09 | 10.57 | 0 | 0 | 0 |
05/01/2010 |
11.01
|
41,450 | 11.09 | 11.45 | 10.92 | 0 | 0 | 0 |
04/01/2010 |
11.09
|
87,120 | 10.57 | 11.09 | 10.57 | 0 | 0 | 0 |
31/12/2009 |
10.57
|
59,840 | 10.39 | 10.57 | 10.39 | 0 | 0 | 0 |
30/12/2009 |
10.39
|
48,620 | 10.04 | 10.48 | 9.95 | 0 | 0 | 0 |
29/12/2009 |
10.04
|
18,650 | 10.21 | 10.48 | 9.95 | 0 | 0 | 0 |
28/12/2009 |
10.21
|
39,520 | 10.21 | 10.21 | 10.04 | 0 | 0 | 0 |
25/12/2009 |
10.21
|
98,850 | 9.77 | 10.21 | 10.04 | 0 | 0 | 0 |
24/12/2009 |
9.77
|
26,460 | 10.04 | 10.13 | 9.68 | 0 | 0 | 0 |
23/12/2009 |
10.04
|
4,730 | 10.04 | 10.21 | 9.77 | 0 | 0 | 0 |
22/12/2009 |
10.04
|
7,220 | 10.39 | 10.57 | 10.04 | 0 | 0 | 0 |
21/12/2009 |
10.39
|
32,990 | 9.95 | 10.39 | 9.95 | 0 | 0 | 0 |
18/12/2009 |
9.95
|
12,170 | 9.51 | 9.95 | 9.86 | 0 | 0 | 0 |
17/12/2009 |
9.51
|
23,780 | 9.95 | 9.95 | 9.51 | 0 | 0 | 0 |
16/12/2009 |
9.95
|
11,890 | 10.39 | 10.39 | 9.95 | 0 | 0 | 0 |
15/12/2009 |
10.39
|
13,470 | 10.39 | 10.57 | 10.04 | 0 | 0 | 0 |
14/12/2009 |
10.39
|
19,220 | 10.04 | 10.39 | 9.68 | 0 | 0 | 0 |
11/12/2009 |
10.04
|
13,230 | 10.48 | 10.92 | 10.04 | 0 | 0 | 0 |
10/12/2009 |
10.48
|
3,750 | 10.92 | 11.18 | 10.48 | 0 | 0 | 0 |
09/12/2009 |
10.92
|
3,390 | 11.45 | 11.45 | 10.92 | 0 | 0 | 0 |
08/12/2009 |
11.45
|
7,180 | 11.45 | 11.53 | 11.01 | 0 | 0 | 0 |
07/12/2009 |
11.45
|
16,400 | 11.27 | 11.53 | 10.92 | 0 | 0 | 0 |
04/12/2009 |
11.27
|
7,050 | 11.36 | 11.62 | 11.09 | 0 | 0 | 0 |
03/12/2009 |
11.36
|
22,770 | 11.36 | 11.36 | 10.92 | 0 | 0 | 0 |
02/12/2009 |
11.36
|
15,900 | 11.89 | 11.89 | 11.36 | 0 | 0 | 0 |
01/12/2009 |
11.89
|
19,290 | 11.45 | 11.89 | 11.36 | 0 | 0 | 0 |
30/11/2009 |
11.45
|
17,880 | 11.97 | 12.24 | 11.45 | 0 | 0 | 0 |
27/11/2009 |
11.97
|
26,620 | 11.45 | 11.97 | 10.92 | 0 | 0 | 0 |
26/11/2009 |
11.45
|
12,830 | 11.97 | 11.97 | 11.45 | 0 | 0 | 0 |
25/11/2009 |
11.97
|
28,940 | 12.59 | 12.59 | 11.97 | 0 | 0 | 0 |
24/11/2009 |
12.59
|
19,990 | 12.50 | 12.68 | 12.33 | 0 | 0 | 0 |
23/11/2009 |
12.50
|
18,410 | 12.94 | 13.12 | 12.50 | 0 | 0 | 0 |
20/11/2009 |
12.94
|
77,410 | 12.33 | 12.94 | 12.50 | 0 | 0 | 0 |
19/11/2009 |
12.33
|
14,310 | 12.24 | 12.59 | 12.24 | 0 | 0 | 0 |
18/11/2009 |
12.24
|
9,100 | 12.33 | 12.68 | 12.15 | 0 | 0 | 0 |
17/11/2009 |
12.33
|
15,850 | 12.50 | 12.77 | 12.33 | 0 | 0 | 0 |
16/11/2009 |
12.50
|
9,420 | 12.77 | 12.77 | 12.33 | 0 | 0 | 0 |
13/11/2009 |
12.77
|
22,930 | 12.41 | 12.77 | 12.15 | 0 | 1,000 | 0 |
12/11/2009 |
12.41
|
21,120 | 12.33 | 12.85 | 12.41 | 0 | 3,000 | 0 |
11/11/2009 |
12.33
|
14,670 | 11.97 | 12.50 | 12.15 | 0 | 0 | 0 |
10/11/2009 |
11.97
|
37,530 | 12.59 | 13.21 | 11.97 | 0 | 0 | 0 |
09/11/2009 |
12.59
|
16,800 | 13.21 | 13.21 | 12.59 | 0 | 0 | 0 |
06/11/2009 |
13.21
|
85,770 | 12.59 | 13.21 | 13.03 | 4,000 | 0 | 0 |
05/11/2009 |
12.59
|
11,880 | 12.06 | 12.59 | 12.33 | 0 | 0 | 0 |
04/11/2009 |
12.06
|
39,960 | 12.41 | 12.94 | 12.06 | 0 | 0 | 0 |
03/11/2009 |
12.41
|
34,310 | 13.03 | 13.03 | 12.41 | 0 | 0 | 0 |
02/11/2009 |
13.03
|
43,870 | 13.29 | 13.38 | 12.68 | 0 | 0 | 0 |
30/10/2009 |
13.29
|
91,680 | 12.68 | 13.29 | 13.12 | 0 | 0 | 0 |
29/10/2009 |
12.68
|
48,690 | 13.29 | 13.29 | 12.68 | 0 | 0 | 0 |
28/10/2009 |
13.29
|
116,070 | 13.73 | 14.09 | 13.12 | 50 | 0 | 0 |
27/10/2009 |
13.73
|
30,240 | 14.44 | 14.44 | 13.73 | 0 | 0 | 0 |
26/10/2009 |
14.44
|
189,300 | 15.14 | 15.85 | 14.44 | 0 | 0 | 0 |
23/10/2009 |
15.14
|
181,800 | 14.44 | 15.14 | 14.97 | 0 | 0 | 0 |
22/10/2009 |
14.44
|
226,680 | 13.82 | 14.44 | 14.09 | 0 | 0 | 0 |
21/10/2009 |
13.82
|
122,900 | 13.21 | 13.82 | 13.38 | 0 | 7,000 | 0 |
20/10/2009 |
13.21
|
151,070 | 12.59 | 13.21 | 13.03 | 0 | 6,000 | 0 |
19/10/2009 |
12.59
|
119,080 | 12.06 | 12.59 | 12.59 | 0 | 0 | 0 |
16/10/2009 |
12.06
|
165,210 | 11.53 | 12.06 | 11.71 | 0 | 50 | 0 |
15/10/2009 |
11.53
|
145,560 | 11.01 | 11.53 | 11.45 | 7,000 | 50 | 0 |
14/10/2009 |
11.01
|
39,900 | 10.74 | 11.01 | 10.83 | 1,100 | 0 | 0 |
13/10/2009 |
10.74
|
47,900 | 11.18 | 11.27 | 10.74 | 0 | 0 | 0 |
12/10/2009 |
11.18
|
101,650 | 10.65 | 11.18 | 10.57 | 50 | 0 | 0 |
09/10/2009 |
10.65
|
31,180 | 10.57 | 10.92 | 10.57 | 0 | 0 | 0 |
08/10/2009 |
10.57
|
16,620 | 10.30 | 10.57 | 10.30 | 100 | 0 | 0 |
07/10/2009 |
10.30
|
35,510 | 10.21 | 10.48 | 10.30 | 100 | 0 | 0 |
06/10/2009 |
10.21
|
50,760 | 10.39 | 10.57 | 10.13 | 0 | 0 | 0 |
05/10/2009 |
10.39
|
17,140 | 10.57 | 10.92 | 10.21 | 0 | 0 | 0 |
02/10/2009 |
10.57
|
45,010 | 11.09 | 11.09 | 10.57 | 0 | 0 | 0 |
01/10/2009 |
11.09
|
54,280 | 11.01 | 11.36 | 11.01 | 0 | 0 | 0 |
30/09/2009 |
11.01
|
63,550 | 11.53 | 11.53 | 11.01 | 50 | 0 | 0 |
29/09/2009 |
11.53
|
55,960 | 11.36 | 11.53 | 11.27 | 0 | 0 | 0 |
28/09/2009 |
11.36
|
26,830 | 11.53 | 11.62 | 11.27 | 0 | 4,000 | 0 |
25/09/2009 |
11.53
|
95,110 | 11.53 | 11.89 | 11.53 | 0 | 0 | 0 |
24/09/2009 |
11.53
|
30,050 | 11.89 | 11.89 | 11.53 | 0 | 0 | 0 |
23/09/2009 |
11.89
|
101,410 | 11.89 | 12.33 | 11.80 | 0 | 0 | 0 |
22/09/2009 |
11.89
|
64,120 | 11.36 | 11.89 | 11.27 | 4,000 | 0 | 0 |
21/09/2009 |
11.36
|
30,780 | 11.45 | 11.45 | 11.09 | 0 | 0 | 0 |
18/09/2009 |
11.45
|
17,110 | 11.71 | 11.80 | 11.36 | 0 | 0 | 0 |
17/09/2009 |
11.71
|
36,890 | 11.71 | 11.89 | 11.62 | 0 | 0 | 0 |