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) |
-0.06 | -0.67% | 4,192,500 | -50,200 | -0.5 |
8.76
9.48
8.94
|
2 tháng
(2024-07-22) |
0.41 | 4.81% | 10,541,600 | -94,780 | -0.9 |
8.31
9.63
8.94
|
3 tháng
(2024-06-21) |
0.31 | 3.59% | 19,737,500 | -149,220 | -1.4 |
8.20
9.63
8.94
|
6 tháng
(2024-03-25) |
1.25 | 16.25% | 39,513,100 | -169,220 | -1.6 |
6.56
9.63
8.94
|
12 tháng
(2023-09-25) |
0.11 | 1.25% | 74,036,500 | -556,620 | -4.8 |
6.40
9.63
8.94
|
24 tháng
(2022-09-30) |
1.64 | 22.47% | 150,541,500 | -135,122 | -1.2 |
3.53
11.05
8.94
|
36 tháng
(2021-10-05) |
2.97 | 49.84% | 374,790,000 | -465,909 | -8.0 |
3.53
17.97
8.94
|
60 tháng
(2019-10-16) |
5.07 | 130.96% | 467,507,370 | -12,296,869 | -96.4 |
2.87
17.97
8.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/01/2011 |
5.51
|
65,900 | 5.48 | 5.58 | 5.43 | 0 | 0 | 0 |
27/01/2011 |
5.48
|
68,510 | 5.43 | 5.63 | 5.39 | 0 | 0 | 0 |
26/01/2011 |
5.43
|
58,730 | 5.48 | 5.58 | 5.43 | 0 | 0 | 0 |
25/01/2011 |
5.48
|
281,470 | 5.55 | 5.55 | 5.34 | 0 | 0 | 0 |
24/01/2011 |
5.55
|
387,760 | 5.84 | 5.84 | 5.55 | 0 | 20 | -0.0 |
21/01/2011 |
5.84
|
236,600 | 5.86 | 5.91 | 5.70 | 5,000 | 0 | 0.1 |
20/01/2011 |
5.86
|
206,880 | 6.15 | 6.15 | 5.86 | 0 | 0 | 0 |
19/01/2011 |
6.15
|
670,420 | 5.98 | 6.27 | 6.03 | 0 | 0 | 0 |
18/01/2011 |
5.98
|
358,600 | 5.72 | 5.98 | 5.98 | 0 | 0 | 0 |
17/01/2011 |
5.72
|
339,000 | 5.46 | 5.72 | 5.53 | 20 | 0 | 0.0 |
14/01/2011 |
5.46
|
180,180 | 5.24 | 5.46 | 5.15 | 0 | 0 | 0 |
13/01/2011 |
5.24
|
110,600 | 5.03 | 5.27 | 4.98 | 0 | 5,000 | -0.1 |
12/01/2011 |
5.03
|
48,890 | 5.03 | 5.12 | 4.98 | 0 | 0 | 0 |
11/01/2011 |
5.03
|
50,300 | 5.22 | 5.22 | 5.03 | 0 | 0 | 0 |
10/01/2011 |
5.22
|
33,890 | 5.27 | 5.27 | 5.05 | 0 | 0 | 0 |
07/01/2011 |
5.27
|
42,100 | 5.19 | 5.34 | 5.19 | 0 | 0 | 0 |
06/01/2011 |
5.19
|
26,240 | 5.19 | 5.24 | 5.15 | 40 | 0 | 0.0 |
05/01/2011 |
5.19
|
13,710 | 5.24 | 5.29 | 5.15 | 0 | 0 | 0 |
04/01/2011 |
5.24
|
5,630 | 5.19 | 5.39 | 5.15 | 0 | 0 | 0 |
31/12/2010 |
5.19
|
44,100 | 5.19 | 5.39 | 5.17 | 0 | 0 | 0 |
30/12/2010 |
5.19
|
29,360 | 5.22 | 5.22 | 5.07 | 0 | 0 | 0 |
29/12/2010 |
5.22
|
32,670 | 5.29 | 5.41 | 5.22 | 0 | 0 | 0 |
28/12/2010 |
5.29
|
81,880 | 5.05 | 5.29 | 5.07 | 500 | 0 | 0.0 |
27/12/2010 |
5.05
|
70,260 | 5.12 | 5.12 | 4.96 | 0 | 0 | 0 |
24/12/2010 |
5.12
|
43,630 | 5.22 | 5.39 | 5.05 | 0 | 0 | 0 |
23/12/2010 |
5.22
|
175,960 | 5.48 | 5.48 | 5.22 | 0 | 0 | 0 |
22/12/2010 |
5.48
|
52,000 | 5.51 | 5.60 | 5.46 | 28,000 | 0 | 0.6 |
21/12/2010 |
5.51
|
87,340 | 5.55 | 5.63 | 5.34 | 13,120 | 0 | 0.3 |
20/12/2010 |
5.55
|
20,780 | 5.65 | 5.86 | 5.55 | 0 | 0 | 0 |
17/12/2010 |
5.65
|
93,670 | 5.48 | 5.70 | 5.41 | 0 | 0 | 0 |
16/12/2010 |
5.48
|
165,890 | 5.77 | 5.77 | 5.48 | 0 | 0 | 0 |
15/12/2010 |
5.77
|
179,920 | 5.70 | 5.96 | 5.70 | 0 | 0 | 0 |
14/12/2010 |
5.70
|
152,080 | 5.89 | 5.89 | 5.60 | 0 | 18,000 | -0.4 |
13/12/2010 |
5.89
|
151,970 | 5.77 | 6.03 | 5.79 | 0 | 0 | 0 |
10/12/2010 |
5.77
|
161,560 | 5.60 | 5.77 | 5.51 | 0 | 0 | 0 |
09/12/2010 |
5.60
|
86,170 | 5.51 | 5.63 | 5.24 | 0 | 0 | 0 |
08/12/2010 |
5.51
|
107,730 | 5.79 | 5.79 | 5.51 | 0 | 0 | 0 |
07/12/2010 |
5.79
|
175,990 | 6.08 | 6.13 | 5.79 | 5,000 | 0 | 0.1 |
06/12/2010 |
6.08
|
79,270 | 6.13 | 6.32 | 5.94 | 0 | 0 | 0 |
03/12/2010 |
6.13
|
118,520 | 5.91 | 6.18 | 5.94 | 0 | 0 | 0 |
02/12/2010 |
5.91
|
101,840 | 5.67 | 5.94 | 5.43 | 0 | 0 | 0 |
01/12/2010 |
5.67
|
58,760 | 5.89 | 6.08 | 5.65 | 5,000 | 0 | 0.1 |
30/11/2010 |
5.89
|
411,630 | 5.63 | 5.89 | 5.70 | 0 | 0 | 0 |
29/11/2010 |
5.63
|
67,660 | 5.51 | 5.63 | 5.29 | 0 | 0 | 0 |
26/11/2010 |
5.51
|
49,670 | 5.27 | 5.53 | 5.36 | 0 | 0 | 0 |
25/11/2010 |
5.27
|
90,840 | 5.03 | 5.27 | 5.15 | 0 | 0 | 0 |
24/11/2010 |
5.03
|
134,720 | 4.79 | 5.03 | 4.74 | 30,000 | 0 | 0.6 |
23/11/2010 |
4.79
|
35,610 | 4.79 | 4.86 | 4.74 | 0 | 0 | 0 |
22/11/2010 |
4.79
|
43,260 | 4.88 | 4.88 | 4.67 | 0 | 0 | 0 |
19/11/2010 |
4.88
|
6,620 | 5.07 | 5.07 | 4.88 | 0 | 0 | 0 |
18/11/2010 |
5.07
|
17,460 | 5.07 | 5.27 | 5.07 | 3,000 | 0 | 0.1 |
17/11/2010 |
5.07
|
87,540 | 4.88 | 5.07 | 4.74 | 0 | 0 | 0 |
16/11/2010 |
4.88
|
28,880 | 5.12 | 5.12 | 4.88 | 0 | 0 | 0 |
15/11/2010 |
5.12
|
91,260 | 5.00 | 5.12 | 4.79 | 0 | 0 | 0 |
12/11/2010 |
5.00
|
88,770 | 5.24 | 5.24 | 5.00 | 0 | 0 | 0 |
11/11/2010 |
5.24
|
87,860 | 5.27 | 5.31 | 5.10 | 0 | 0 | 0 |
10/11/2010 |
5.27
|
70,780 | 5.10 | 5.27 | 5.03 | 15,000 | 0 | 0.3 |
09/11/2010 |
5.10
|
66,020 | 5.36 | 5.36 | 5.10 | 8,000 | 0 | 0.2 |
08/11/2010 |
5.36
|
96,830 | 5.12 | 5.36 | 5.03 | 0 | 0 | 0 |
05/11/2010 |
5.12
|
88,280 | 5.07 | 5.15 | 5.03 | 3,000 | 0 | 0.1 |
04/11/2010 |
5.07
|
23,090 | 5.12 | 5.29 | 5.03 | 0 | 0 | 0 |
03/11/2010 |
5.12
|
281,900 | 5.39 | 5.39 | 5.12 | 0 | 0 | 0 |
02/11/2010 |
5.39
|
81,610 | 5.55 | 5.55 | 5.36 | 0 | 0 | 0 |
01/11/2010 |
5.55
|
31,850 | 5.63 | 5.63 | 5.51 | 0 | 0 | 0 |
29/10/2010 |
5.63
|
15,700 | 5.63 | 5.63 | 5.51 | 0 | 0 | 0 |
28/10/2010 |
5.63
|
9,830 | 5.60 | 5.67 | 5.43 | 0 | 0 | 0 |
27/10/2010 |
5.60
|
85,770 | 5.74 | 5.74 | 5.58 | 0 | 0 | 0 |
26/10/2010 |
5.74
|
93,460 | 5.51 | 5.77 | 5.39 | 0 | 0 | 0 |
25/10/2010 |
5.51
|
65,300 | 5.43 | 5.51 | 5.29 | 0 | 0 | 0 |
22/10/2010 |
5.43
|
72,720 | 5.55 | 5.70 | 5.39 | 0 | 0 | 0 |
21/10/2010 |
5.55
|
82,110 | 5.70 | 5.74 | 5.55 | 0 | 0 | 0 |
20/10/2010 |
5.70
|
275,870 | 5.98 | 5.98 | 5.70 | 0 | 0 | 0 |
19/10/2010 |
5.98
|
75,430 | 6.03 | 6.03 | 5.79 | 0 | 0 | 0 |
18/10/2010 |
6.03
|
153,990 | 6.03 | 6.10 | 6.01 | 0 | 0 | 0 |
15/10/2010 |
6.03
|
98,150 | 6.10 | 6.10 | 5.98 | 0 | 0 | 0 |
14/10/2010 |
6.10
|
74,980 | 6.15 | 6.22 | 5.98 | 0 | 0 | 0 |
13/10/2010 |
6.15
|
76,900 | 6.13 | 6.15 | 5.86 | 0 | 0 | 0 |
12/10/2010 |
6.13
|
153,490 | 6.39 | 6.39 | 6.13 | 0 | 0 | 0 |
11/10/2010 |
6.39
|
102,350 | 6.44 | 6.46 | 6.34 | 0 | 0 | 0 |
08/10/2010 |
6.44
|
124,110 | 6.46 | 6.46 | 6.34 | 0 | 0 | 0 |
07/10/2010 |
6.46
|
48,930 | 6.51 | 6.63 | 6.42 | 0 | 0 | 0 |
06/10/2010 |
6.51
|
102,060 | 6.22 | 6.53 | 6.42 | 0 | 0 | 0 |
05/10/2010 |
6.22
|
79,180 | 6.37 | 6.37 | 6.10 | 0 | 0 | 0 |
04/10/2010 |
6.37
|
241,290 | 6.70 | 6.70 | 6.37 | 0 | 0 | 0 |
01/10/2010 |
6.70
|
100,680 | 6.87 | 6.94 | 6.70 | 0 | 0 | 0 |
30/09/2010 |
6.87
|
37,690 | 6.99 | 6.99 | 6.82 | 0 | 0 | 0 |
29/09/2010 |
6.99
|
26,390 | 6.99 | 7.13 | 6.85 | 0 | 0 | 0 |
28/09/2010 |
6.99
|
103,650 | 6.94 | 7.28 | 6.99 | 0 | 0 | 0 |
27/09/2010 |
6.94
|
43,520 | 7.01 | 7.13 | 6.94 | 0 | 0 | 0 |
24/09/2010 |
7.01
|
81,410 | 7.04 | 7.18 | 6.94 | 20 | 0 | 0.0 |
23/09/2010 |
7.04
|
285,510 | 7.35 | 7.35 | 6.99 | 0 | 0 | 0 |
22/09/2010 |
7.35
|
108,730 | 7.37 | 7.42 | 7.21 | 0 | 0 | 0 |
21/09/2010 |
7.37
|
205,960 | 7.61 | 7.61 | 7.35 | 0 | 0 | 0 |
20/09/2010 |
7.61
|
252,270 | 7.78 | 8.02 | 7.61 | 0 | 0 | 0 |
17/09/2010 |
7.78
|
274,000 | 7.52 | 7.88 | 7.47 | 0 | 0 | 0 |
16/09/2010 |
7.52
|
271,120 | 7.54 | 7.54 | 7.30 | 0 | 0 | 0 |
15/09/2010 |
7.54
|
43,240 | 7.54 | 7.85 | 7.32 | 0 | 0 | 0 |
14/09/2010 |
7.54
|
224,320 | 7.68 | 8.02 | 7.40 | 0 | 0 | 0 |
13/09/2010 |
7.68
|
311,670 | 8.04 | 8.40 | 7.68 | 0 | 0 | 0 |
10/09/2010 |
8.04
|
1,221,530 | 7.66 | 8.04 | 7.66 | 0 | 0 | 0 |