Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.30 | -3.80% | 1,285,154 | 6,100 | 0.0 |
7.50
7.90
7.60
|
2 tháng
(2024-09-23) |
-0.30 | -3.80% | 3,105,830 | -2,200 | -0.0 |
7.50
8.10
7.60
|
3 tháng
(2024-08-26) |
-0.50 | -6.17% | 4,236,631 | -5,800 | -0.0 |
7.50
8.10
7.60
|
6 tháng
(2024-05-27) |
-0.60 | -7.32% | 18,944,225 | 246,272 | 1.9 |
7.50
9.40
7.60
|
12 tháng
(2023-11-28) |
-1.40 | -15.56% | 44,613,305 | 238,668 | 1.9 |
7.50
10
7.60
|
24 tháng
(2022-12-05) |
-0.94 | -11.05% | 239,852,854 | -296,558 | -5.9 |
7.49
14.02
7.60
|
36 tháng
(2021-12-08) |
-16.58 | -68.56% | 420,548,013 | -861,169 | -12.1 |
4.90
25.76
7.60
|
60 tháng
(2019-12-19) |
1.69 | 28.67% | 823,637,945 | -4,034,061 | -35.3 |
4.10
26.22
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2010 |
4.43
|
66,400 | 4.38 | 4.49 | 4.32 | 600 | 0 | 0.0 |
15/11/2010 |
4.38
|
52,300 | 4.49 | 4.55 | 4.38 | 0 | 0 | 0 |
12/11/2010 |
4.49
|
66,300 | 4.67 | 4.67 | 4.49 | 0 | 0 | 0 |
11/11/2010 |
4.67
|
49,900 | 4.73 | 4.78 | 4.61 | 0 | 0 | 0 |
10/11/2010 |
4.73
|
42,300 | 4.73 | 4.84 | 4.73 | 2,500 | 0 | 0.0 |
09/11/2010 |
4.73
|
42,800 | 4.90 | 4.90 | 4.73 | 0 | 0 | 0 |
08/11/2010 |
4.90
|
27,200 | 4.90 | 4.90 | 4.73 | 0 | 0 | 0 |
05/11/2010 |
4.90
|
64,600 | 4.67 | 4.96 | 4.73 | 0 | 0 | 0 |
04/11/2010 |
4.67
|
49,100 | 4.84 | 4.84 | 4.67 | 3,000 | 0 | 0.0 |
03/11/2010 |
4.84
|
78,700 | 4.84 | 4.84 | 4.67 | 0 | 0 | 0 |
02/11/2010 |
4.84
|
41,800 | 4.96 | 4.96 | 4.78 | 0 | 0 | 0 |
01/11/2010 |
4.96
|
25,200 | 5.02 | 5.02 | 4.90 | 0 | 0 | 0 |
29/10/2010 |
5.02
|
50,100 | 4.96 | 5.02 | 4.96 | 0 | 0 | 0 |
28/10/2010 |
4.96
|
30,400 | 5.08 | 5.08 | 4.96 | 0 | 0 | 0 |
27/10/2010 |
5.08
|
210,500 | 5.37 | 5.37 | 4.96 | 0 | 0 | 0 |
26/10/2010 |
5.37
|
76,000 | 5.19 | 5.43 | 5.19 | 0 | 0 | 0 |
25/10/2010 |
5.19
|
30,400 | 5.13 | 5.19 | 5.02 | 0 | 0 | 0 |
22/10/2010 |
5.13
|
28,900 | 5.19 | 5.19 | 5.08 | 0 | 0 | 0 |
21/10/2010 |
5.19
|
21,500 | 5.08 | 5.25 | 5.13 | 0 | 0 | 0 |
20/10/2010 |
5.08
|
39,800 | 5.25 | 5.25 | 5.02 | 1,000 | 0 | 0.0 |
19/10/2010 |
5.25
|
46,800 | 5.31 | 5.37 | 5.25 | 200 | 0 | 0.0 |
18/10/2010 |
5.31
|
33,200 | 5.43 | 5.43 | 5.31 | 0 | 0 | 0 |
15/10/2010 |
5.43
|
17,600 | 5.43 | 5.48 | 5.37 | 0 | 0 | 0 |
14/10/2010 |
5.43
|
35,100 | 5.43 | 5.48 | 5.43 | 0 | 0 | 0 |
13/10/2010 |
5.43
|
34,200 | 5.31 | 5.43 | 5.37 | 0 | 0 | 0 |
12/10/2010 |
5.31
|
31,200 | 5.48 | 5.48 | 5.31 | 0 | 0 | 0 |
11/10/2010 |
5.48
|
25,300 | 5.48 | 5.54 | 5.43 | 0 | 0 | 0 |
08/10/2010 |
5.48
|
19,300 | 5.54 | 5.60 | 5.48 | 0 | 0 | 0 |
07/10/2010 |
5.54
|
37,500 | 5.78 | 5.78 | 5.48 | 0 | 0 | 0 |
06/10/2010 |
5.78
|
56,900 | 5.48 | 5.78 | 5.54 | 0 | 0 | 0 |
05/10/2010 |
5.48
|
84,300 | 5.54 | 5.54 | 5.37 | 0 | 0 | 0 |
04/10/2010 |
5.54
|
71,400 | 5.66 | 5.66 | 5.48 | 0 | 0 | 0 |
01/10/2010 |
5.66
|
20,200 | 5.72 | 5.78 | 5.66 | 0 | 0 | 0 |
30/09/2010 |
5.72
|
42,100 | 5.72 | 5.72 | 5.66 | 0 | 0 | 0 |
29/09/2010 |
5.72
|
39,900 | 5.78 | 5.78 | 5.48 | 0 | 0 | 0 |
28/09/2010 |
5.78
|
46,200 | 5.78 | 5.89 | 5.72 | 0 | 0 | 0 |
27/09/2010 |
5.78
|
61,100 | 5.78 | 5.83 | 5.72 | 0 | 0 | 0 |
24/09/2010 |
5.78
|
43,100 | 5.78 | 5.83 | 5.72 | 0 | 0 | 0 |
23/09/2010 |
5.78
|
42,000 | 5.83 | 5.83 | 5.72 | 0 | 0 | 0 |
22/09/2010 |
5.83
|
35,800 | 5.83 | 5.83 | 5.78 | 0 | 200 | -0.0 |
21/09/2010 |
5.83
|
41,700 | 5.83 | 5.89 | 5.78 | 5,000 | 0 | 0.1 |
20/09/2010 |
5.83
|
99,700 | 5.89 | 6.01 | 5.83 | 0 | 0 | 0 |
17/09/2010 |
5.89
|
83,400 | 5.83 | 5.89 | 5.78 | 3,500 | 0 | 0.0 |
16/09/2010 |
5.83
|
65,100 | 5.78 | 5.83 | 5.72 | 20,000 | 5,000 | 0.1 |
15/09/2010 |
5.78
|
67,200 | 5.89 | 5.95 | 5.72 | 2,000 | 0 | 0.0 |
14/09/2010 |
5.89
|
77,400 | 5.78 | 5.89 | 5.72 | 0 | 0 | 0 |
13/09/2010 |
5.78
|
51,700 | 5.83 | 5.89 | 5.66 | 0 | 0 | 0 |
10/09/2010 |
5.83
|
159,400 | 5.95 | 5.95 | 5.78 | 0 | 0 | 0 |
09/09/2010 |
5.95
|
63,700 | 5.89 | 6.01 | 5.83 | 0 | 0 | 0 |
08/09/2010 |
5.89
|
105,700 | 6.01 | 6.01 | 5.83 | 0 | 0 | 0 |
07/09/2010 |
6.01
|
131,300 | 6.13 | 6.24 | 5.95 | 0 | 10,000 | -0.1 |
06/09/2010 |
6.13
|
285,700 | 6.07 | 6.24 | 6.01 | 600 | 0 | 0.0 |
01/09/2010 |
6.07
|
119,600 | 6.07 | 6.13 | 5.95 | 5,000 | 0 | 0.1 |
31/08/2010 |
6.07
|
154,800 | 6.13 | 6.18 | 5.95 | 0 | 0 | 0 |
30/08/2010 |
6.13
|
117,300 | 5.83 | 6.13 | 5.78 | 0 | 1,000 | -0.0 |
27/08/2010 |
5.83
|
110,100 | 5.72 | 5.83 | 5.72 | 10,000 | 0 | 0.1 |
26/08/2010 |
5.72
|
131,700 | 5.66 | 5.83 | 5.60 | 0 | 0 | 0 |
25/08/2010 |
5.66
|
225,000 | 5.83 | 5.83 | 5.54 | 0 | 0 | 0 |
24/08/2010 |
5.83
|
216,600 | 5.95 | 6.01 | 5.78 | 0 | 200 | -0.0 |
23/08/2010 |
5.95
|
94,500 | 6.07 | 6.13 | 5.95 | 1,900 | 0 | 0.0 |
20/08/2010 |
6.07
|
53,800 | 6.07 | 6.13 | 6.01 | 4,900 | 0 | 0.1 |
19/08/2010 |
6.07
|
42,900 | 6.07 | 6.13 | 6.01 | 0 | 0 | 0 |
18/08/2010 |
6.07
|
123,700 | 6.24 | 6.24 | 6.07 | 0 | 0 | 0 |
17/08/2010 |
6.24
|
72,800 | 6.42 | 6.59 | 6.18 | 0 | 0 | 0 |
16/08/2010 |
6.42
|
298,400 | 6.07 | 6.42 | 6.01 | 1,100 | 0 | 0.0 |
13/08/2010 |
6.07
|
106,100 | 5.95 | 6.07 | 5.95 | 0 | 0 | 0 |
12/08/2010 |
5.95
|
139,100 | 6.18 | 6.18 | 5.89 | 0 | 0 | 0 |
11/08/2010 |
6.18
|
120,300 | 6.01 | 6.24 | 6.13 | 0 | 0 | 0 |
10/08/2010 |
6.01
|
321,000 | 6.30 | 6.42 | 6.01 | 10,400 | 133,700 | -1.3 |
09/08/2010 |
6.30
|
79,200 | 6.42 | 6.48 | 6.24 | 0 | 0 | 0 |
06/08/2010 |
6.42
|
177,300 | 6.48 | 6.53 | 6.42 | 600 | 0 | 0.0 |
05/08/2010 |
6.48
|
110,400 | 6.42 | 6.53 | 6.36 | 0 | 0 | 0 |
04/08/2010 |
6.42
|
162,500 | 6.59 | 6.59 | 6.42 | 0 | 0 | 0 |
03/08/2010 |
6.59
|
117,200 | 6.59 | 6.71 | 6.53 | 0 | 0 | 0 |
02/08/2010 |
6.59
|
106,600 | 6.71 | 6.77 | 6.59 | 0 | 0 | 0 |
30/07/2010 |
6.71
|
109,900 | 6.65 | 6.77 | 6.59 | 0 | 0 | 0 |
29/07/2010 |
6.65
|
116,300 | 6.71 | 6.71 | 6.53 | 0 | 0 | 0 |
28/07/2010 |
6.71
|
238,300 | 6.65 | 6.71 | 6.59 | 0 | 0 | 0 |
27/07/2010 |
6.65
|
144,600 | 6.77 | 6.77 | 6.65 | 0 | 0 | 0 |
26/07/2010 |
6.77
|
94,700 | 6.77 | 6.77 | 6.65 | 300 | 0 | 0.0 |
23/07/2010 |
6.77
|
141,800 | 6.83 | 6.83 | 6.71 | 0 | 0 | 0 |
22/07/2010 |
6.83
|
67,700 | 6.83 | 6.83 | 6.71 | 0 | 0 | 0 |
21/07/2010 |
6.83
|
127,800 | 6.83 | 6.89 | 6.77 | 2,000 | 0 | 0.0 |
20/07/2010 |
6.83
|
186,000 | 6.83 | 6.89 | 6.71 | 0 | 0 | 0 |
19/07/2010 |
6.83
|
161,700 | 6.83 | 6.83 | 6.71 | 0 | 0 | 0 |
16/07/2010 |
6.83
|
152,700 | 6.83 | 6.83 | 6.77 | 0 | 0 | 0 |
15/07/2010 |
6.83
|
70,100 | 6.94 | 7.00 | 6.77 | 0 | 0 | 0 |
14/07/2010 |
6.94
|
206,600 | 6.89 | 7.06 | 6.83 | 0 | 0 | 0 |
13/07/2010 |
6.89
|
216,000 | 6.77 | 7.00 | 6.77 | 0 | 0 | 0 |
12/07/2010 |
6.77
|
117,200 | 6.77 | 6.83 | 6.71 | 0 | 0 | 0 |
09/07/2010 |
6.77
|
75,600 | 6.77 | 6.83 | 6.71 | 0 | 0 | 0 |
08/07/2010 |
6.77
|
96,000 | 6.77 | 6.89 | 6.71 | 0 | 0 | 0 |
07/07/2010 |
6.77
|
165,400 | 6.77 | 6.89 | 6.65 | 2,300 | 0 | 0.0 |
06/07/2010 |
6.77
|
197,900 | 6.83 | 6.89 | 6.71 | 0 | 0 | 0 |
05/07/2010 |
6.83
|
217,600 | 6.89 | 6.94 | 6.77 | 0 | 50,000 | -0.6 |
02/07/2010 |
6.89
|
154,200 | 6.89 | 7.00 | 6.83 | 1,900 | 50,000 | -0.6 |
01/07/2010 |
6.89
|
195,300 | 6.83 | 6.94 | 6.83 | 0 | 3,400 | -0.0 |
30/06/2010 |
6.83
|
345,900 | 7.00 | 7.00 | 6.71 | 0 | 161,200 | -1.9 |
29/06/2010 |
7.00
|
476,100 | 6.94 | 7.06 | 6.89 | 0 | 150,000 | -1.8 |
28/06/2010 |
6.94
|
172,500 | 7.06 | 7.06 | 6.94 | 0 | 100,000 | -1.2 |