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) |
1.60 | 15.69% | 18,600 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-21) |
2.05 | 21.03% | 45,700 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-25) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-09-30) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-05) |
3.37 | 39.98% | 634,000 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-16) |
0.10 | 0.82% | 995,280 | -21,603 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/04/2010 |
8.15
|
242,170 | 8.34 | 8.60 | 8.02 | 0 | 0 | 0 |
07/04/2010 |
8.34
|
442,710 | 8.73 | 8.73 | 8.34 | 0 | 0 | 0 |
06/04/2010 |
8.73
|
589,120 | 8.40 | 8.79 | 8.40 | 0 | 0 | 0 |
05/04/2010 |
8.40
|
413,980 | 8.02 | 8.40 | 8.40 | 0 | 28,270 | -0.4 |
02/04/2010 |
8.02
|
364,630 | 7.69 | 8.02 | 7.56 | 1,000 | 0 | 0.0 |
01/04/2010 |
7.69
|
158,380 | 7.56 | 7.76 | 7.56 | 0 | 12,410 | -0.1 |
31/03/2010 |
7.56
|
184,770 | 7.69 | 7.76 | 7.44 | 0 | 0 | 0 |
30/03/2010 |
7.69
|
76,240 | 7.44 | 7.69 | 7.56 | 0 | 100 | -0.0 |
29/03/2010 |
7.44
|
60,650 | 7.76 | 7.76 | 7.44 | 0 | 0 | 0 |
26/03/2010 |
7.76
|
116,300 | 7.69 | 7.76 | 7.44 | 0 | 0 | 0 |
25/03/2010 |
7.69
|
80,560 | 7.69 | 7.69 | 7.44 | 0 | 0 | 0 |
24/03/2010 |
7.69
|
169,010 | 7.44 | 7.69 | 7.50 | 0 | 10,000 | -0.1 |
23/03/2010 |
7.44
|
248,320 | 7.24 | 7.50 | 7.24 | 0 | 10,000 | -0.1 |
22/03/2010 |
7.24
|
142,180 | 7.31 | 7.56 | 7.24 | 0 | 0 | 0 |
19/03/2010 |
7.31
|
148,440 | 7.44 | 7.44 | 7.18 | 0 | 0 | 0 |
18/03/2010 |
7.44
|
14,700 | 7.24 | 7.44 | 7.11 | 0 | 0 | 0 |
17/03/2010 |
7.24
|
76,140 | 7.56 | 7.56 | 7.24 | 5,100 | 0 | 0.1 |
16/03/2010 |
7.56
|
397,750 | 7.44 | 7.76 | 7.18 | 0 | 5,000 | -0.1 |
15/03/2010 |
7.44
|
209,710 | 7.11 | 7.44 | 7.05 | 0 | 0 | 0 |
12/03/2010 |
7.11
|
64,670 | 7.24 | 7.31 | 7.05 | 0 | 0 | 0 |
11/03/2010 |
7.24
|
107,350 | 7.11 | 7.24 | 7.05 | 0 | 5,820 | -0.1 |
10/03/2010 |
7.11
|
218,740 | 7.31 | 7.44 | 6.98 | 5,000 | 4,180 | 0.0 |
09/03/2010 |
7.31
|
58,640 | 7.24 | 7.37 | 7.18 | 0 | 0 | 0 |
08/03/2010 |
7.24
|
24,980 | 7.05 | 7.24 | 7.11 | 0 | 0 | 0 |
05/03/2010 |
7.05
|
17,050 | 6.85 | 7.11 | 6.85 | 0 | 0 | 0 |
04/03/2010 |
6.85
|
49,250 | 7.05 | 7.05 | 6.85 | 0 | 0 | 0 |
03/03/2010 |
7.05
|
58,250 | 6.79 | 7.11 | 6.85 | 0 | 10,100 | -0.1 |
02/03/2010 |
6.79
|
21,940 | 6.98 | 7.24 | 6.72 | 0 | 0 | 0 |
01/03/2010 |
6.98
|
41,910 | 6.66 | 6.98 | 6.53 | 0 | 14,220 | -0.2 |
26/02/2010 |
6.66
|
16,360 | 6.85 | 6.98 | 6.66 | 0 | 0 | 0 |
25/02/2010 |
6.85
|
10,440 | 7.05 | 7.31 | 6.79 | 0 | 0 | 0 |
24/02/2010 |
7.05
|
2,010 | 6.98 | 7.24 | 7.05 | 0 | 0 | 0 |
23/02/2010 |
6.98
|
52,290 | 7.31 | 7.31 | 6.98 | 0 | 0 | 0 |
22/02/2010 |
7.31
|
45,550 | 7.31 | 7.56 | 7.31 | 0 | 0 | 0 |
12/02/2010 |
7.31
|
11,140 | 7.05 | 7.31 | 7.05 | 0 | 0 | 0 |
11/02/2010 |
7.05
|
13,160 | 6.72 | 7.05 | 6.72 | 0 | 0 | 0 |
10/02/2010 |
6.72
|
67,140 | 7.05 | 7.11 | 6.72 | 0 | 0 | 0 |
09/02/2010 |
7.05
|
128,270 | 7.37 | 7.37 | 7.05 | 0 | 1,860 | -0.0 |
08/02/2010 |
7.37
|
6,630 | 7.69 | 7.69 | 7.37 | 0 | 0 | 0 |
05/02/2010 |
7.69
|
335,770 | 7.56 | 7.76 | 7.24 | 0 | 5,000 | -0.1 |
04/02/2010 |
7.56
|
255,780 | 7.44 | 7.63 | 7.24 | 0 | 20 | -0.0 |
03/02/2010 |
7.44
|
416,610 | 7.11 | 7.44 | 6.79 | 0 | 13,090 | -0.1 |
02/02/2010 |
7.11
|
166,440 | 7.11 | 7.18 | 6.79 | 0 | 0 | 0 |
01/02/2010 |
7.11
|
154,010 | 7.11 | 7.11 | 6.79 | 0 | 0 | 0 |
29/01/2010 |
7.11
|
267,700 | 6.79 | 7.11 | 6.53 | 0 | 9,500 | -0.1 |
28/01/2010 |
6.79
|
341,290 | 6.47 | 6.79 | 6.34 | 0 | 8,000 | -0.1 |
27/01/2010 |
6.47
|
86,270 | 6.40 | 6.47 | 6.21 | 0 | 0 | 0 |
26/01/2010 |
6.40
|
218,290 | 6.14 | 6.40 | 6.08 | 0 | 0 | 0 |
25/01/2010 |
6.14
|
136,900 | 5.88 | 6.14 | 5.82 | 0 | 3,000 | -0.0 |
22/01/2010 |
5.88
|
21,320 | 5.88 | 6.01 | 5.69 | 0 | 0 | 0 |
21/01/2010 |
5.88
|
17,270 | 5.88 | 6.01 | 5.69 | 0 | 0 | 0 |
20/01/2010 |
5.88
|
19,670 | 5.95 | 6.01 | 5.82 | 0 | 90 | -0.0 |
19/01/2010 |
5.95
|
13,110 | 6.14 | 6.21 | 5.95 | 0 | 90 | -0.0 |
18/01/2010 |
6.14
|
71,120 | 6.40 | 6.40 | 6.14 | 0 | 0 | 0 |
15/01/2010 |
6.40
|
20,320 | 6.27 | 6.40 | 6.14 | 0 | 0 | 0 |
14/01/2010 |
6.27
|
23,240 | 6.40 | 6.47 | 6.27 | 0 | 0 | 0 |
13/01/2010 |
6.40
|
20,150 | 6.47 | 6.47 | 6.14 | 180 | 0 | 0.0 |
12/01/2010 |
6.47
|
165,600 | 6.34 | 6.53 | 6.34 | 75,000 | 0 | 0.7 |
11/01/2010 |
6.34
|
29,150 | 6.34 | 6.47 | 6.14 | 0 | 0 | 0 |
08/01/2010 |
6.34
|
45,000 | 6.47 | 6.53 | 6.34 | 0 | 0 | 0 |
07/01/2010 |
6.47
|
38,820 | 6.47 | 6.53 | 6.47 | 0 | 0 | 0 |
06/01/2010 |
6.47
|
72,260 | 6.59 | 6.72 | 6.40 | 0 | 0 | 0 |
05/01/2010 |
6.59
|
63,710 | 6.47 | 6.72 | 6.47 | 0 | 0 | 0 |
04/01/2010 |
6.47
|
97,060 | 6.21 | 6.47 | 6.27 | 0 | 0 | 0 |
31/12/2009 |
6.21
|
44,150 | 6.14 | 6.34 | 6.01 | 0 | 0 | 0 |
30/12/2009 |
6.14
|
79,100 | 5.88 | 6.14 | 5.88 | 0 | 4,460 | 0 |
29/12/2009 |
5.88
|
38,100 | 6.14 | 6.14 | 5.88 | 3,000 | 0 | 0 |
28/12/2009 |
6.14
|
47,980 | 6.14 | 6.27 | 6.01 | 0 | 0 | 0 |
25/12/2009 |
6.14
|
92,740 | 5.95 | 6.21 | 5.95 | 0 | 0 | 0 |
24/12/2009 |
5.95
|
20,100 | 5.88 | 5.95 | 5.69 | 1,000 | 0 | 0 |
23/12/2009 |
5.88
|
27,770 | 5.88 | 6.01 | 5.62 | 0 | 0 | 0 |
22/12/2009 |
5.88
|
50,190 | 5.82 | 5.88 | 5.69 | 0 | 0 | 0 |
21/12/2009 |
5.82
|
54,400 | 5.56 | 5.82 | 5.62 | 0 | 0 | 0 |
18/12/2009 |
5.56
|
16,060 | 5.50 | 5.75 | 5.37 | 0 | 0 | 0 |
17/12/2009 |
5.50
|
12,250 | 5.56 | 5.56 | 5.37 | 0 | 0 | 0 |
16/12/2009 |
5.56
|
48,710 | 5.82 | 5.82 | 5.56 | 10,000 | 0 | 0 |
15/12/2009 |
5.82
|
38,590 | 5.82 | 5.88 | 5.56 | 0 | 0 | 0 |
14/12/2009 |
5.82
|
55,300 | 5.62 | 5.88 | 5.62 | 0 | 0 | 0 |
11/12/2009 |
5.62
|
36,350 | 5.82 | 5.82 | 5.56 | 0 | 0 | 0 |
10/12/2009 |
5.82
|
265,110 | 6.01 | 6.27 | 5.82 | 0 | 0 | 0 |
09/12/2009 |
6.01
|
72,800 | 6.27 | 6.27 | 6.01 | 0 | 0 | 0 |
08/12/2009 |
6.27
|
103,440 | 6.34 | 6.47 | 6.08 | 15,400 | 0 | 0 |
07/12/2009 |
6.34
|
15,660 | 6.34 | 6.34 | 6.27 | 0 | 0 | 0 |
04/12/2009 |
6.34
|
50,490 | 6.47 | 6.47 | 6.21 | 0 | 0 | 0 |
03/12/2009 |
6.47
|
122,370 | 6.47 | 6.47 | 6.14 | 0 | 100,000 | 0 |
02/12/2009 |
6.47
|
186,310 | 6.79 | 6.79 | 6.47 | 0 | 145,000 | 0 |
01/12/2009 |
6.79
|
91,130 | 6.79 | 6.98 | 6.47 | 0 | 0 | 0 |
30/11/2009 |
6.79
|
31,270 | 6.59 | 6.92 | 6.59 | 0 | 0 | 0 |
27/11/2009 |
6.59
|
95,840 | 6.40 | 6.66 | 6.14 | 0 | 0 | 0 |
26/11/2009 |
6.40
|
157,140 | 6.66 | 6.66 | 6.34 | 0 | 0 | 0 |
25/11/2009 |
6.66
|
176,870 | 6.98 | 6.98 | 6.66 | 0 | 1,010 | 0 |
24/11/2009 |
6.98
|
30,080 | 6.98 | 7.18 | 6.92 | 0 | 1,860 | 0 |
23/11/2009 |
6.98
|
111,270 | 7.31 | 7.31 | 6.98 | 0 | 30,000 | 0 |
20/11/2009 |
7.31
|
42,430 | 7.37 | 7.50 | 7.31 | 100 | 0 | 0 |
19/11/2009 |
7.37
|
163,250 | 7.05 | 7.37 | 7.05 | 100 | 0 | 0 |
18/11/2009 |
7.05
|
49,100 | 7.11 | 7.18 | 6.98 | 0 | 0 | 0 |
17/11/2009 |
7.11
|
41,040 | 7.11 | 7.18 | 6.98 | 0 | 500 | 0 |
16/11/2009 |
7.11
|
48,210 | 7.24 | 7.24 | 6.92 | 0 | 0 | 0 |
13/11/2009 |
7.24
|
18,310 | 7.37 | 7.37 | 7.11 | 0 | 0 | 0 |
12/11/2009 |
7.37
|
50,300 | 7.05 | 7.37 | 7.18 | 0 | 0 | 0 |