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) |
0.95 | 5.28% | 7,900 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-21) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-25) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-25) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-09-30) |
7.44 | 64.69% | 226,600 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-05) |
5.81 | 44.18% | 399,000 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-16) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/01/2011 |
5.73
|
8,830 | 5.73 | 5.73 | 5.61 | 0 | 0 | 0 |
31/12/2010 |
5.73
|
11,190 | 5.73 | 5.73 | 5.61 | 0 | 0 | 0 |
30/12/2010 |
5.73
|
16,530 | 5.79 | 5.92 | 5.54 | 0 | 0 | 0 |
29/12/2010 |
5.79
|
13,830 | 5.86 | 5.86 | 5.67 | 0 | 0 | 0 |
28/12/2010 |
5.86
|
8,510 | 5.79 | 5.92 | 5.67 | 0 | 0 | 0 |
27/12/2010 |
5.79
|
2,610 | 5.61 | 5.79 | 5.73 | 0 | 0 | 0 |
24/12/2010 |
5.61
|
5,640 | 5.73 | 5.79 | 5.54 | 0 | 0 | 0 |
23/12/2010 |
5.73
|
2,590 | 5.79 | 5.79 | 5.61 | 0 | 0 | 0 |
22/12/2010 |
5.79
|
12,240 | 5.73 | 5.79 | 5.61 | 0 | 0 | 0 |
21/12/2010 |
5.73
|
22,200 | 5.67 | 5.73 | 5.61 | 11,520 | 0 | 0.1 |
20/12/2010 |
5.67
|
10,250 | 5.79 | 5.79 | 5.67 | 0 | 0 | 0 |
17/12/2010 |
5.79
|
8,900 | 5.67 | 5.79 | 5.61 | 0 | 0 | 0 |
16/12/2010 |
5.67
|
910 | 5.86 | 5.86 | 5.67 | 0 | 0 | 0 |
15/12/2010 |
5.86
|
23,260 | 5.86 | 5.92 | 5.61 | 0 | 0 | 0 |
14/12/2010 |
5.86
|
26,420 | 6.10 | 6.10 | 5.86 | 0 | 0 | 0 |
13/12/2010 |
6.10
|
41,570 | 6.04 | 6.29 | 5.86 | 0 | 0 | 0 |
10/12/2010 |
6.04
|
25,590 | 5.79 | 6.04 | 5.92 | 1,700 | 0 | 0.0 |
09/12/2010 |
5.79
|
9,460 | 6.04 | 6.17 | 5.79 | 0 | 0 | 0 |
08/12/2010 |
6.04
|
7,500 | 6.35 | 6.35 | 6.04 | 0 | 0 | 0 |
07/12/2010 |
6.35
|
13,540 | 6.48 | 6.54 | 6.17 | 0 | 0 | 0 |
06/12/2010 |
6.48
|
19,300 | 6.23 | 6.48 | 6.35 | 0 | 0 | 0 |
03/12/2010 |
6.23
|
11,600 | 6.04 | 6.29 | 5.92 | 0 | 0 | 0 |
02/12/2010 |
6.04
|
12,510 | 5.92 | 6.04 | 5.67 | 0 | 0 | 0 |
01/12/2010 |
5.92
|
14,470 | 5.79 | 5.92 | 5.61 | 0 | 0 | 0 |
30/11/2010 |
5.79
|
58,580 | 5.61 | 5.86 | 5.73 | 3,800 | 0 | 0.0 |
29/11/2010 |
5.61
|
5,960 | 5.54 | 5.61 | 5.36 | 0 | 0 | 0 |
26/11/2010 |
5.54
|
25,470 | 5.36 | 5.54 | 5.23 | 0 | 0 | 0 |
25/11/2010 |
5.36
|
29,900 | 5.17 | 5.42 | 5.23 | 0 | 0 | 0 |
24/11/2010 |
5.17
|
14,700 | 5.11 | 5.23 | 5.11 | 0 | 0 | 0 |
23/11/2010 |
5.11
|
26,130 | 5.05 | 5.11 | 4.98 | 0 | 0 | 0 |
22/11/2010 |
5.05
|
9,010 | 5.23 | 5.23 | 4.98 | 0 | 0 | 0 |
19/11/2010 |
5.23
|
13,710 | 5.11 | 5.29 | 5.11 | 0 | 0 | 0 |
18/11/2010 |
5.11
|
12,720 | 5.11 | 5.23 | 5.11 | 0 | 0 | 0 |
17/11/2010 |
5.11
|
6,300 | 5.05 | 5.11 | 4.86 | 0 | 0 | 0 |
16/11/2010 |
5.05
|
33,210 | 5.11 | 5.11 | 4.86 | 0 | 0 | 0 |
15/11/2010 |
5.11
|
22,220 | 5.36 | 5.48 | 5.11 | 0 | 3,800 | -0.0 |
12/11/2010 |
5.36
|
25,800 | 5.61 | 5.61 | 5.36 | 0 | 0 | 0 |
11/11/2010 |
5.61
|
4,180 | 5.61 | 5.61 | 5.48 | 0 | 0 | 0 |
10/11/2010 |
5.61
|
14,190 | 5.61 | 5.61 | 5.48 | 0 | 0 | 0 |
09/11/2010 |
5.61
|
31,470 | 5.86 | 5.86 | 5.61 | 0 | 0 | 0 |
08/11/2010 |
5.86
|
9,590 | 5.86 | 5.98 | 5.67 | 3,800 | 0 | 0.0 |
05/11/2010 |
5.86
|
12,200 | 5.61 | 5.86 | 5.42 | 0 | 0 | 0 |
04/11/2010 |
5.61
|
10,190 | 5.54 | 5.61 | 5.61 | 0 | 0 | 0 |
03/11/2010 |
5.54
|
14,710 | 5.54 | 5.61 | 5.42 | 0 | 0 | 0 |
02/11/2010 |
5.54
|
22,050 | 5.67 | 5.67 | 5.54 | 0 | 0 | 0 |
01/11/2010 |
5.67
|
37,320 | 5.73 | 5.86 | 5.61 | 0 | 0 | 0 |
29/10/2010 |
5.73
|
25,910 | 5.61 | 5.73 | 5.61 | 0 | 1,500 | -0.0 |
28/10/2010 |
5.61
|
4,000 | 5.79 | 5.79 | 5.61 | 0 | 0 | 0 |
27/10/2010 |
5.79
|
4,500 | 5.86 | 5.86 | 5.79 | 0 | 0 | 0 |
26/10/2010 |
5.86
|
23,550 | 5.79 | 6.04 | 5.67 | 0 | 0 | 0 |
25/10/2010 |
5.79
|
38,790 | 6.04 | 6.04 | 5.79 | 0 | 0 | 0 |
22/10/2010 |
6.04
|
38,580 | 6.17 | 6.17 | 5.98 | 0 | 0 | 0 |
21/10/2010 |
6.17
|
23,400 | 6.23 | 6.29 | 6.17 | 0 | 2,000 | -0.0 |
20/10/2010 |
6.23
|
34,080 | 6.35 | 6.35 | 6.10 | 150 | 0 | 0.0 |
19/10/2010 |
6.35
|
48,060 | 6.29 | 6.42 | 6.29 | 0 | 0 | 0 |
18/10/2010 |
6.29
|
21,450 | 6.29 | 6.35 | 6.29 | 0 | 0 | 0 |
15/10/2010 |
6.29
|
17,890 | 6.35 | 6.42 | 6.29 | 0 | 0 | 0 |
14/10/2010 |
6.35
|
22,220 | 6.42 | 6.48 | 6.35 | 0 | 0 | 0 |
13/10/2010 |
6.42
|
14,320 | 6.42 | 6.48 | 6.23 | 0 | 0 | 0 |
12/10/2010 |
6.42
|
40,100 | 6.48 | 6.54 | 6.42 | 0 | 0 | 0 |
11/10/2010 |
6.48
|
6,370 | 6.42 | 6.48 | 6.42 | 0 | 0 | 0 |
08/10/2010 |
6.42
|
20,110 | 6.48 | 6.54 | 6.42 | 0 | 0 | 0 |
07/10/2010 |
6.48
|
32,360 | 6.54 | 6.60 | 6.42 | 3,500 | 0 | 0.0 |
06/10/2010 |
6.54
|
26,130 | 6.35 | 6.54 | 6.42 | 0 | 0 | 0 |
05/10/2010 |
6.35
|
23,690 | 6.23 | 6.35 | 6.23 | 0 | 0 | 0 |
04/10/2010 |
6.23
|
62,380 | 6.48 | 6.48 | 6.23 | 0 | 0 | 0 |
01/10/2010 |
6.48
|
14,420 | 6.54 | 6.54 | 6.48 | 0 | 0 | 0 |
30/09/2010 |
6.54
|
43,250 | 6.54 | 6.79 | 6.54 | 0 | 0 | 0 |
29/09/2010 |
6.54
|
31,060 | 6.73 | 6.79 | 6.54 | 0 | 0 | 0 |
28/09/2010 |
6.73
|
63,020 | 6.67 | 6.79 | 6.60 | 0 | 0 | 0 |
27/09/2010 |
6.67
|
23,710 | 6.73 | 6.98 | 6.67 | 0 | 0 | 0 |
24/09/2010 |
6.73
|
45,480 | 6.85 | 6.85 | 6.73 | 1,400 | 0 | 0.0 |
23/09/2010 |
6.85
|
46,380 | 6.98 | 7.04 | 6.73 | 0 | 0 | 0 |
22/09/2010 |
6.98
|
13,460 | 6.98 | 6.98 | 6.85 | 0 | 0 | 0 |
21/09/2010 |
6.98
|
23,370 | 7.16 | 7.16 | 6.98 | 0 | 0 | 0 |
20/09/2010 |
7.16
|
88,960 | 7.04 | 7.29 | 6.98 | 0 | 0 | 0 |
17/09/2010 |
7.04
|
57,370 | 6.73 | 7.04 | 6.79 | 0 | 0 | 0 |
16/09/2010 |
6.73
|
14,360 | 6.73 | 6.73 | 6.67 | 0 | 0 | 0 |
15/09/2010 |
6.73
|
26,650 | 6.85 | 6.85 | 6.73 | 0 | 0 | 0 |
14/09/2010 |
6.85
|
19,760 | 6.79 | 6.98 | 6.79 | 0 | 0 | 0 |
13/09/2010 |
6.79
|
45,580 | 7.10 | 7.23 | 6.79 | 0 | 0 | 0 |
10/09/2010 |
7.10
|
85,350 | 7.23 | 7.54 | 7.10 | 0 | 0 | 0 |
09/09/2010 |
7.23
|
23,440 | 7.10 | 7.23 | 7.04 | 0 | 0 | 0 |
08/09/2010 |
7.10
|
65,660 | 7.41 | 7.41 | 7.10 | 0 | 0 | 0 |
07/09/2010 |
7.41
|
65,310 | 7.41 | 7.47 | 7.29 | 0 | 0 | 0 |
06/09/2010 |
7.41
|
65,610 | 7.23 | 7.47 | 7.35 | 0 | 0 | 0 |
01/09/2010 |
7.23
|
31,120 | 7.23 | 7.23 | 7.04 | 0 | 0 | 0 |
31/08/2010 |
7.23
|
73,600 | 6.91 | 7.23 | 6.98 | 0 | 200 | -0.0 |
30/08/2010 |
6.91
|
22,890 | 6.60 | 6.91 | 6.67 | 0 | 60 | -0.0 |
27/08/2010 |
6.60
|
22,740 | 6.54 | 6.67 | 6.35 | 0 | 0 | 0 |
26/08/2010 |
6.54
|
89,060 | 6.60 | 6.60 | 6.42 | 0 | 4,300 | -0.0 |
25/08/2010 |
6.60
|
49,660 | 6.91 | 6.91 | 6.60 | 0 | 0 | 0 |
24/08/2010 |
6.91
|
52,690 | 7.10 | 7.10 | 6.85 | 0 | 0 | 0 |
23/08/2010 |
7.10
|
18,880 | 7.10 | 7.23 | 7.10 | 0 | 0 | 0 |
20/08/2010 |
7.10
|
55,060 | 7.23 | 7.23 | 6.98 | 0 | 0 | 0 |
19/08/2010 |
7.23
|
34,260 | 7.16 | 7.29 | 7.16 | 0 | 0 | 0 |
18/08/2010 |
7.16
|
23,830 | 7.47 | 7.47 | 7.16 | 4,300 | 0 | 0.1 |
17/08/2010 |
7.47
|
55,510 | 7.35 | 7.54 | 7.23 | 0 | 0 | 0 |
16/08/2010 |
7.35
|
42,350 | 7.04 | 7.35 | 7.16 | 0 | 0 | 0 |
13/08/2010 |
7.04
|
89,930 | 7.04 | 7.23 | 6.91 | 0 | 0 | 0 |