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) |
0.80 | 10.13% | 23,156,000 | -92,400 | -0.9 |
7.70
9
8.70
|
2 tháng
(2024-07-22) |
1.60 | 22.54% | 41,094,100 | 104,700 | 0.5 |
7
9
8.70
|
3 tháng
(2024-06-21) |
0.20 | 2.35% | 60,767,500 | 142,680 | 0.3 |
6.90
9
8.70
|
6 tháng
(2024-03-25) |
3.50 | 67.31% | 128,546,969 | -262,910 | -3.7 |
3.70
11.30
8.70
|
12 tháng
(2023-09-25) |
2.60 | 42.62% | 172,078,640 | 112,130 | -1.6 |
3.70
11.30
8.70
|
24 tháng
(2022-09-30) |
-6.50 | -42.76% | 427,488,886 | 468,545 | 1.0 |
3.70
15.90
8.70
|
36 tháng
(2021-10-05) |
-13.12 | -60.12% | 479,598,349 | 117,877 | -24.7 |
3.70
46.36
8.70
|
60 tháng
(2019-10-16) |
3.63 | 71.53% | 520,139,443 | -2,847,723 | -77.7 |
3.32
46.36
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
6.65
|
273,500 | 7.56 | 7.56 | 6.56 | 0 | 0 | 0 |
01/09/2010 |
7.43
|
215,800 | 7.00 | 7.43 | 6.82 | 0 | 0 | 0 |
31/08/2010 |
6.95
|
147,800 | 6.95 | 7.13 | 6.78 | 0 | 0 | 0 |
30/08/2010 |
6.60
|
60,000 | 6.56 | 6.60 | 6.47 | 0 | 0 | 0 |
27/08/2010 |
6.21
|
83,900 | 6.03 | 6.21 | 5.73 | 0 | 0 | 0 |
26/08/2010 |
5.90
|
74,500 | 6.03 | 6.03 | 5.47 | 0 | 0 | 0 |
25/08/2010 |
5.51
|
96,500 | 5.90 | 6.08 | 5.33 | 0 | 0 | 0 |
24/08/2010 |
5.90
|
48,400 | 6.34 | 6.34 | 5.73 | 0 | 0 | 0 |
23/08/2010 |
6.34
|
47,200 | 6.43 | 6.43 | 6.17 | 0 | 0 | 0 |
20/08/2010 |
6.43
|
68,400 | 6.56 | 6.60 | 6.12 | 0 | 0 | 0 |
19/08/2010 |
6.60
|
30,700 | 6.60 | 6.91 | 6.56 | 0 | 0 | 0 |
18/08/2010 |
6.78
|
36,800 | 6.78 | 6.78 | 6.65 | 0 | 0 | 0 |
17/08/2010 |
6.78
|
27,800 | 7.43 | 7.43 | 6.73 | 0 | 0 | 0 |
16/08/2010 |
7.26
|
56,200 | 6.60 | 7.26 | 6.60 | 0 | 0 | 0 |
13/08/2010 |
6.78
|
57,400 | 6.56 | 6.82 | 6.25 | 0 | 0 | 0 |
12/08/2010 |
6.25
|
118,900 | 6.91 | 6.91 | 6.25 | 0 | 0 | 0 |
11/08/2010 |
7.04
|
43,900 | 6.78 | 7.21 | 6.78 | 0 | 0 | 0 |
10/08/2010 |
6.73
|
76,500 | 7.00 | 7.00 | 6.56 | 0 | 0 | 0 |
09/08/2010 |
7.21
|
31,300 | 7.43 | 7.43 | 6.91 | 0 | 0 | 0 |
06/08/2010 |
7.43
|
125,500 | 7.70 | 7.70 | 7.35 | 0 | 0 | 0 |
05/08/2010 |
7.61
|
216,900 | 8.00 | 8.00 | 7.52 | 0 | 0 | 0 |
04/08/2010 |
7.83
|
131,800 | 7.21 | 7.87 | 7.00 | 0 | 0 | 0 |
03/08/2010 |
7.39
|
93,600 | 7.39 | 7.39 | 7.17 | 0 | 0 | 0 |
02/08/2010 |
7.39
|
49,400 | 7.39 | 7.43 | 7.04 | 0 | 0 | 0 |
30/07/2010 |
7.35
|
54,900 | 7.43 | 7.43 | 7.26 | 0 | 0 | 0 |
29/07/2010 |
7.43
|
45,400 | 7.26 | 7.56 | 7.17 | 0 | 0 | 0 |
28/07/2010 |
7.17
|
66,100 | 7.35 | 7.35 | 7.08 | 0 | 0 | 0 |
27/07/2010 |
7.39
|
85,800 | 7.39 | 7.43 | 7.26 | 0 | 0 | 0 |
26/07/2010 |
7.21
|
88,000 | 7.43 | 7.43 | 7.17 | 0 | 0 | 0 |
23/07/2010 |
7.48
|
134,000 | 7.56 | 7.56 | 7.21 | 0 | 0 | 0 |
22/07/2010 |
7.43
|
85,500 | 7.87 | 7.87 | 7.43 | 0 | 0 | 0 |
21/07/2010 |
7.74
|
84,800 | 8.00 | 8.00 | 7.65 | 0 | 0 | 0 |
20/07/2010 |
8.00
|
93,200 | 8.18 | 8.18 | 7.96 | 0 | 0 | 0 |
19/07/2010 |
8.22
|
96,300 | 8.74 | 8.74 | 8.09 | 0 | 0 | 0 |
16/07/2010 |
8.18
|
36,640 | 7.96 | 8.74 | 8.05 | 0 | 0 | 0 |
15/07/2010 |
8.09
|
105,530 | 7.91 | 8.13 | 7.87 | 0 | 0 | 0 |
14/07/2010 |
7.87
|
103,826 | 8.05 | 8.09 | 7.83 | 0 | 0 | 0 |
13/07/2010 |
8.00
|
29,990 | 7.96 | 8.31 | 7.96 | 0 | 0 | 0 |
12/07/2010 |
7.96
|
48,100 | 7.78 | 8.09 | 7.87 | 0 | 0 | 0 |
09/07/2010 |
7.87
|
67,400 | 7.65 | 7.87 | 7.65 | 0 | 0 | 0 |
08/07/2010 |
7.70
|
49,500 | 7.74 | 7.87 | 7.48 | 0 | 0 | 0 |
07/07/2010 |
7.83
|
73,350 | 8.00 | 7.96 | 7.56 | 0 | 0 | 0 |
06/07/2010 |
8.05
|
197,610 | 8.44 | 8.53 | 7.61 | 0 | 0 | 0 |
05/07/2010 |
8.57
|
346,500 | 8.05 | 8.61 | 8.09 | 0 | 0 | 0 |
02/07/2010 |
8.09
|
460,832 | 7.39 | 8.09 | 7.39 | 0 | 0 | 0 |
01/07/2010 |
7.43
|
74,151 | 7.35 | 7.48 | 7.21 | 0 | 0 | 0 |
30/06/2010 |
7.26
|
79,400 | 7.48 | 7.48 | 7.17 | 0 | 0 | 0 |
29/06/2010 |
7.43
|
167,827 | 7.52 | 8.26 | 7.39 | 0 | 0 | 0 |
28/06/2010 |
7.52
|
110,840 | 7.52 | 8.26 | 6.78 | 0 | 0 | 0 |
25/06/2010 |
7.56
|
101,431 | 7.65 | 8.40 | 6.91 | 0 | 0 | 0 |
24/06/2010 |
7.74
|
143,310 | 7.35 | 8.05 | 6.65 | 0 | 0 | 0 |
23/06/2010 |
7.35
|
125,341 | 7.48 | 8.22 | 6.73 | 0 | 0 | 0 |
22/06/2010 |
7.48
|
67,066 | 7.70 | 8.44 | 6.95 | 0 | 0 | 0 |
21/06/2010 |
7.70
|
85,165 | 7.39 | 8.09 | 6.69 | 0 | 0 | 0 |
18/06/2010 |
7.39
|
147,926 | 7.35 | 8.05 | 6.65 | 0 | 0 | 0 |
17/06/2010 |
7.39
|
134,725 | 7.43 | 8.18 | 6.69 | 0 | 0 | 0 |
16/06/2010 |
7.43
|
73,906 | 7.48 | 7.87 | 6.73 | 0 | 0 | 0 |
15/06/2010 |
7.43
|
326,183 | 7.17 | 7.87 | 7.17 | 0 | 0 | 0 |
14/06/2010 |
7.21
|
184,748 | 6.56 | 7.21 | 6.56 | 0 | 0 | 0 |
11/06/2010 |
6.60
|
179,117 | 6.03 | 6.60 | 6.12 | 0 | 0 | 0 |
10/06/2010 |
6.12
|
76,197 | 6.03 | 6.60 | 5.68 | 0 | 0 | 0 |
09/06/2010 |
6.12
|
113,398 | 5.99 | 6.56 | 5.99 | 0 | 0 | 0 |
08/06/2010 |
6.12
|
82,891 | 5.77 | 6.34 | 5.20 | 0 | 0 | 0 |
07/06/2010 |
5.82
|
49,186 | 5.95 | 6.51 | 5.38 | 0 | 0 | 0 |
04/06/2010 |
5.99
|
72,723 | 5.99 | 6.21 | 5.90 | 0 | 0 | 0 |
03/06/2010 |
5.99
|
54,953 | 6.03 | 6.12 | 5.95 | 0 | 0 | 0 |
02/06/2010 |
6.03
|
37,219 | 6.03 | 6.17 | 6.03 | 0 | 0 | 0 |
01/06/2010 |
6.08
|
37,063 | 6.03 | 6.21 | 5.51 | 0 | 0 | 0 |
31/05/2010 |
5.99
|
59,400 | 6.12 | 6.73 | 5.90 | 0 | 0 | 0 |
28/05/2010 |
6.08
|
157,610 | 5.86 | 6.38 | 5.90 | 0 | 0 | 0 |
27/05/2010 |
5.82
|
147,233 | 5.73 | 6.30 | 5.73 | 0 | 0 | 0 |
26/05/2010 |
5.73
|
12,680 | 5.64 | 6.17 | 5.60 | 0 | 0 | 0 |
25/05/2010 |
5.51
|
28,132 | 5.64 | 5.90 | 5.51 | 0 | 0 | 0 |
24/05/2010 |
5.68
|
52,135 | 5.42 | 5.82 | 5.47 | 0 | 0 | 0 |
21/05/2010 |
5.55
|
161,433 | 5.86 | 6.43 | 5.29 | 0 | 0 | 0 |
20/05/2010 |
5.90
|
74,948 | 5.42 | 5.95 | 5.33 | 0 | 0 | 0 |
19/05/2010 |
5.51
|
64,000 | 5.86 | 5.68 | 5.29 | 0 | 0 | 0 |
18/05/2010 |
5.99
|
65,640 | 6.25 | 6.82 | 5.68 | 0 | 0 | 0 |
17/05/2010 |
6.12
|
134,230 | 5.82 | 6.38 | 5.95 | 0 | 0 | 0 |
14/05/2010 |
5.90
|
74,040 | 5.38 | 5.90 | 4.85 | 0 | 0 | 0 |
13/05/2010 |
5.68
|
266,835 | 5.55 | 5.95 | 5.03 | 0 | 0 | 0 |
12/05/2010 |
5.60
|
258,954 | 6.08 | 6.65 | 5.51 | 0 | 0 | 0 |
11/05/2010 |
6.12
|
247,462 | 6.69 | 6.56 | 6.03 | 0 | 0 | 0 |
10/05/2010 |
6.56
|
203,061 | 6.65 | 7.30 | 6.30 | 0 | 0 | 0 |
07/05/2010 |
6.65
|
42,600 | 6.08 | 6.65 | 6.65 | 0 | 0 | 0 |
06/05/2010 |
6.08
|
50,810 | 5.55 | 6.08 | 5.95 | 0 | 0 | 0 |
05/05/2010 |
5.55
|
126,230 | 5.07 | 5.55 | 5.12 | 0 | 0 | 0 |
04/05/2010 |
5.20
|
195,398 | 4.77 | 5.20 | 4.81 | 0 | 0 | 0 |
29/04/2010 |
4.94
|
87,260 | 4.50 | 4.94 | 4.50 | 0 | 1,000 | -0.0 |
28/04/2010 |
4.37
|
148,890 | 4.42 | 4.85 | 4.37 | 0 | 0 | 0 |
27/04/2010 |
4.37
|
31,537 | 4.55 | 4.98 | 4.29 | 0 | 0 | 0 |
26/04/2010 |
4.42
|
32,922 | 4.42 | 4.85 | 4.37 | 0 | 0 | 0 |
22/04/2010 |
4.37
|
56,140 | 4.37 | 4.81 | 4.33 | 0 | 0 | 0 |
21/04/2010 |
4.50
|
91,880 | 4.81 | 4.77 | 4.33 | 1,000 | 0 | 0.0 |
20/04/2010 |
4.59
|
56,220 | 5.07 | 5.25 | 4.59 | 0 | 5,000 | -0.1 |
19/04/2010 |
5.07
|
180,630 | 4.68 | 5.12 | 4.68 | 0 | 0 | 0 |
16/04/2010 |
4.68
|
103,370 | 4.29 | 4.68 | 4.59 | 0 | 0 | 0 |
15/04/2010 |
4.50
|
94,290 | 4.11 | 4.50 | 3.72 | 0 | 0 | 0 |
14/04/2010 |
4.11
|
78,980 | 3.76 | 4.11 | 4.02 | 0 | 0 | 0 |
13/04/2010 |
3.98
|
112,800 | 3.63 | 3.98 | 3.63 | 0 | 0 | 0 |