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) |
1.20 | 6.06% | 809,600 | -6,645 | -0.1 |
17.10
21
21
|
2 tháng
(2024-07-22) |
4 | 23.53% | 1,294,400 | -6,645 | -0.1 |
15.50
21
21
|
3 tháng
(2024-06-21) |
0.82 | 4.08% | 2,965,600 | -6,645 | -0.1 |
15.50
23.90
21
|
6 tháng
(2024-03-25) |
8.94 | 74.15% | 4,190,300 | -6,645 | -0.1 |
11
23.90
21
|
12 tháng
(2023-09-25) |
7.88 | 60.09% | 4,995,700 | -23,645 | -0.5 |
10.35
23.90
21
|
24 tháng
(2022-09-30) |
-3.12 | -12.93% | 6,774,655 | -44,245 | -1.1 |
10.35
24.12
21
|
36 tháng
(2021-10-05) |
-2 | -8.70% | 53,803,637 | -304,133 | -12.4 |
10.35
31.18
21
|
60 tháng
(2019-10-16) |
18.18 | 643.75% | 154,217,306 | -373,213 | -10.1 |
1.06
31.18
21
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/04/2010 |
8.87
|
120,330 | 9.24 | 9.28 | 8.87 | 0 | 0 | 0 |
12/04/2010 |
9.24
|
366,590 | 9.24 | 9.52 | 9.01 | 0 | 0 | 0 |
09/04/2010 |
9.24
|
460,900 | 8.87 | 9.28 | 8.87 | 0 | 20,000 | -0.4 |
08/04/2010 |
8.87
|
202,960 | 9.15 | 9.15 | 8.82 | 0 | 0 | 0 |
07/04/2010 |
9.15
|
434,420 | 8.73 | 9.15 | 8.68 | 0 | 0 | 0 |
06/04/2010 |
8.73
|
564,500 | 8.36 | 8.77 | 8.54 | 0 | 3,610 | -0.1 |
05/04/2010 |
8.36
|
255,910 | 7.98 | 8.36 | 8.08 | 0 | 31,650 | -0.6 |
02/04/2010 |
7.98
|
267,000 | 7.61 | 7.98 | 7.66 | 0 | 0 | 0 |
01/04/2010 |
7.61
|
40,000 | 7.57 | 7.61 | 7.52 | 0 | 0 | 0 |
31/03/2010 |
7.57
|
65,850 | 7.57 | 7.66 | 7.52 | 0 | 27,550 | -0.4 |
30/03/2010 |
7.57
|
59,150 | 7.43 | 7.61 | 7.43 | 0 | 0 | 0 |
29/03/2010 |
7.43
|
33,750 | 7.34 | 7.66 | 7.34 | 0 | 0 | 0 |
26/03/2010 |
7.34
|
43,070 | 7.34 | 7.34 | 7.29 | 0 | 0 | 0 |
25/03/2010 |
7.34
|
75,720 | 7.47 | 7.47 | 7.34 | 0 | 700 | -0.0 |
24/03/2010 |
7.47
|
33,530 | 7.57 | 7.66 | 7.47 | 0 | 0 | 0 |
23/03/2010 |
7.57
|
38,640 | 7.61 | 7.80 | 7.57 | 0 | 0 | 0 |
22/03/2010 |
7.61
|
30,960 | 7.61 | 7.80 | 7.43 | 0 | 0 | 0 |
19/03/2010 |
7.61
|
6,850 | 7.71 | 7.85 | 7.61 | 300 | 0 | 0.0 |
18/03/2010 |
7.71
|
48,900 | 7.66 | 7.71 | 7.66 | 0 | 0 | 0 |
17/03/2010 |
7.66
|
94,780 | 7.89 | 7.89 | 7.66 | 0 | 0 | 0 |
16/03/2010 |
7.89
|
134,400 | 7.89 | 7.94 | 7.66 | 1,070 | 0 | 0.0 |
15/03/2010 |
7.89
|
55,810 | 7.89 | 8.03 | 7.89 | 0 | 0 | 0 |
12/03/2010 |
7.89
|
48,880 | 8.03 | 8.26 | 7.89 | 0 | 0 | 0 |
11/03/2010 |
8.03
|
235,810 | 7.66 | 8.03 | 7.66 | 0 | 2,000 | -0.0 |
10/03/2010 |
7.66
|
90,970 | 7.66 | 7.71 | 7.57 | 0 | 0 | 0 |
09/03/2010 |
7.66
|
36,040 | 7.66 | 7.80 | 7.57 | 0 | 0 | 0 |
08/03/2010 |
7.66
|
67,210 | 7.52 | 7.75 | 7.61 | 0 | 0 | 0 |
05/03/2010 |
7.52
|
33,400 | 7.52 | 7.52 | 7.43 | 0 | 200 | -0.0 |
04/03/2010 |
7.52
|
64,990 | 7.43 | 7.75 | 7.43 | 0 | 0 | 0 |
03/03/2010 |
7.43
|
72,640 | 7.29 | 7.43 | 7.29 | 0 | 0 | 0 |
02/03/2010 |
7.29
|
18,350 | 7.43 | 7.43 | 7.29 | 0 | 0 | 0 |
01/03/2010 |
7.43
|
23,990 | 7.38 | 7.43 | 7.29 | 0 | 0 | 0 |
26/02/2010 |
7.38
|
7,750 | 7.29 | 7.38 | 7.15 | 0 | 0 | 0 |
25/02/2010 |
7.29
|
11,120 | 7.10 | 7.43 | 7.10 | 0 | 0 | 0 |
24/02/2010 |
7.10
|
58,390 | 7.24 | 7.43 | 6.96 | 0 | 0 | 0 |
23/02/2010 |
7.24
|
20,490 | 7.47 | 7.66 | 7.24 | 0 | 0 | 0 |
22/02/2010 |
7.47
|
7,770 | 7.47 | 7.71 | 7.43 | 0 | 0 | 0 |
12/02/2010 |
7.47
|
25,450 | 7.38 | 7.66 | 7.43 | 0 | 0 | 0 |
11/02/2010 |
7.38
|
10,670 | 7.34 | 7.43 | 7.24 | 0 | 0 | 0 |
10/02/2010 |
7.34
|
11,330 | 7.34 | 7.43 | 7.34 | 0 | 0 | 0 |
09/02/2010 |
7.34
|
15,580 | 7.24 | 7.38 | 7.20 | 0 | 0 | 0 |
08/02/2010 |
7.24
|
1,010 | 7.43 | 7.57 | 7.24 | 0 | 0 | 0 |
05/02/2010 |
7.43
|
21,090 | 7.57 | 7.57 | 7.29 | 0 | 0 | 0 |
04/02/2010 |
7.57
|
27,330 | 7.43 | 7.66 | 7.43 | 0 | 0 | 0 |
03/02/2010 |
7.43
|
20,830 | 7.43 | 7.43 | 7.29 | 0 | 0 | 0 |
02/02/2010 |
7.43
|
35,420 | 7.43 | 7.43 | 7.29 | 0 | 0 | 0 |
01/02/2010 |
7.43
|
2,160 | 7.38 | 7.47 | 7.24 | 0 | 0 | 0 |
29/01/2010 |
7.38
|
25,740 | 7.43 | 7.43 | 7.29 | 0 | 0 | 0 |
28/01/2010 |
7.43
|
9,950 | 7.43 | 7.43 | 7.34 | 0 | 0 | 0 |
27/01/2010 |
7.43
|
34,460 | 7.71 | 7.71 | 7.43 | 590 | 0 | 0.0 |
26/01/2010 |
7.71
|
63,670 | 7.47 | 7.75 | 7.47 | 0 | 0 | 0 |
25/01/2010 |
7.47
|
18,730 | 7.43 | 7.52 | 7.29 | 0 | 0 | 0 |
22/01/2010 |
7.43
|
47,310 | 7.20 | 7.43 | 7.15 | 3,000 | 0 | 0.0 |
21/01/2010 |
7.20
|
66,330 | 7.38 | 7.43 | 7.06 | 0 | 0 | 0 |
20/01/2010 |
7.38
|
220,600 | 7.75 | 8.03 | 7.38 | 2,000 | 0 | 0.0 |
19/01/2010 |
7.75
|
53,440 | 7.94 | 7.98 | 7.71 | 0 | 0 | 0 |
18/01/2010 |
7.94
|
84,780 | 8.36 | 8.36 | 7.94 | 2,000 | 0 | 0.0 |
15/01/2010 |
8.36
|
30,110 | 8.59 | 8.63 | 8.36 | 0 | 0 | 0 |
14/01/2010 |
8.59
|
76,830 | 8.59 | 8.73 | 8.31 | 0 | 0 | 0 |
13/01/2010 |
8.59
|
110,540 | 8.82 | 8.82 | 8.40 | 0 | 0 | 0 |
12/01/2010 |
8.82
|
399,730 | 8.50 | 8.91 | 8.50 | 0 | 8,000 | -0.1 |
11/01/2010 |
8.50
|
111,600 | 8.68 | 8.77 | 8.50 | 0 | 0 | 0 |
08/01/2010 |
8.68
|
198,970 | 8.54 | 8.91 | 8.59 | 0 | 0 | 0 |
07/01/2010 |
8.54
|
102,510 | 8.36 | 8.54 | 8.17 | 0 | 0 | 0 |
06/01/2010 |
8.36
|
70,310 | 8.36 | 8.50 | 8.12 | 0 | 0 | 0 |
05/01/2010 |
8.36
|
127,390 | 8.50 | 8.82 | 8.12 | 0 | 0 | 0 |
04/01/2010 |
8.50
|
110,980 | 8.17 | 8.54 | 8.36 | 0 | 0 | 0 |
31/12/2009 |
8.17
|
41,600 | 8.17 | 8.40 | 8.17 | 280 | 0 | 0 |
30/12/2009 |
8.17
|
52,040 | 8.17 | 8.26 | 7.94 | 540 | 0 | 0 |
29/12/2009 |
8.17
|
9,250 | 8.17 | 8.31 | 7.89 | 0 | 0 | 0 |
28/12/2009 |
8.17
|
18,060 | 8.40 | 8.40 | 8.12 | 0 | 0 | 0 |
25/12/2009 |
8.40
|
103,250 | 8.08 | 8.45 | 8.12 | 0 | 0 | 0 |
24/12/2009 |
8.08
|
88,030 | 7.71 | 8.08 | 7.66 | 0 | 0 | 0 |
23/12/2009 |
7.71
|
12,410 | 7.85 | 7.85 | 7.66 | 0 | 0 | 0 |
22/12/2009 |
7.85
|
31,920 | 8.03 | 8.22 | 7.85 | 0 | 0 | 0 |
21/12/2009 |
8.03
|
42,310 | 7.66 | 8.03 | 7.80 | 0 | 0 | 0 |
18/12/2009 |
7.66
|
48,740 | 7.43 | 7.66 | 7.24 | 0 | 0 | 0 |
17/12/2009 |
7.43
|
22,030 | 7.20 | 7.43 | 6.96 | 0 | 0 | 0 |
16/12/2009 |
7.20
|
75,970 | 7.57 | 7.80 | 7.20 | 0 | 5,200 | 0 |
15/12/2009 |
7.57
|
37,740 | 7.57 | 7.80 | 7.52 | 0 | 0 | 0 |
14/12/2009 |
7.57
|
49,230 | 7.29 | 7.61 | 7.34 | 0 | 0 | 0 |
11/12/2009 |
7.29
|
35,650 | 7.52 | 7.52 | 7.15 | 0 | 0 | 0 |
10/12/2009 |
7.52
|
60,920 | 7.66 | 7.89 | 7.38 | 0 | 2,000 | 0 |
09/12/2009 |
7.66
|
77,220 | 7.98 | 7.98 | 7.61 | 0 | 0 | 0 |
08/12/2009 |
7.98
|
25,410 | 8.31 | 8.36 | 7.98 | 0 | 0 | 0 |
07/12/2009 |
8.31
|
33,720 | 8.22 | 8.36 | 8.12 | 0 | 0 | 0 |
04/12/2009 |
8.22
|
34,590 | 8.08 | 8.36 | 8.12 | 5,450 | 0 | 0 |
03/12/2009 |
8.08
|
72,310 | 8.03 | 8.31 | 7.89 | 0 | 0 | 0 |
02/12/2009 |
8.03
|
84,250 | 8.45 | 8.54 | 8.03 | 0 | 0 | 0 |
01/12/2009 |
8.45
|
98,240 | 8.54 | 8.77 | 8.36 | 0 | 0 | 0 |
30/11/2009 |
8.54
|
59,210 | 8.31 | 8.68 | 8.36 | 0 | 0 | 0 |
27/11/2009 |
8.31
|
319,450 | 8.03 | 8.40 | 7.71 | 0 | 1,000 | 0 |
26/11/2009 |
8.03
|
248,430 | 8.45 | 8.45 | 8.03 | 600 | 0 | 0 |
25/11/2009 |
8.45
|
112,110 | 8.87 | 8.87 | 8.45 | 0 | 0 | 0 |
24/11/2009 |
8.87
|
138,170 | 9.33 | 9.42 | 8.87 | 0 | 0 | 0 |
23/11/2009 |
9.33
|
58,180 | 9.66 | 9.84 | 9.19 | 0 | 0 | 0 |
20/11/2009 |
9.66
|
73,510 | 9.98 | 10.07 | 9.66 | 600 | 0 | 0 |
19/11/2009 |
9.98
|
275,920 | 9.52 | 9.98 | 9.52 | 0 | 0 | 0 |
18/11/2009 |
9.52
|
99,850 | 9.80 | 9.84 | 9.52 | 0 | 0 | 0 |
17/11/2009 |
9.80
|
158,900 | 9.93 | 9.98 | 9.66 | 0 | 0 | 0 |