| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
0.01 | 0.18% | 2,437,000 | -1,000 | -0.0 |
5.65
5.83
5.73
|
|
2 tháng
(2024-07-22) |
-0.16 | -2.73% | 3,113,000 | 43,800 | 0.3 |
5.63
6.05
5.73
|
|
3 tháng
(2024-06-20) |
-0.24 | -4.03% | 4,654,300 | 93,400 | 0.6 |
5.63
6.10
5.73
|
|
6 tháng
(2024-03-22) |
-0.19 | -3.22% | 9,042,400 | 100,763 | 0.6 |
5.58
6.16
5.73
|
|
12 tháng
(2023-09-25) |
-0.31 | -5.15% | 14,826,700 | 128,063 | 0.8 |
5.51
6.16
5.73
|
|
24 tháng
(2022-09-29) |
-2.87 | -33.45% | 40,920,100 | 136,908 | 0.5 |
4.83
8.58
5.73
|
|
36 tháng
(2021-10-04) |
-7.89 | -58.01% | 140,564,600 | -774,092 | -17.8 |
4.83
22.85
5.73
|
|
60 tháng
(2019-10-15) |
0.32 | 5.97% | 237,687,350 | -1,121,572 | -18.1 |
4.83
22.85
5.73
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/09/2010 |
4.06
|
93,720 | 4.00 | 4.15 | 4.02 | 0 | 0 | 0 |
| 08/09/2010 |
4.00
|
31,710 | 4.20 | 4.29 | 4.00 | 0 | 0 | 0 |
| 07/09/2010 |
4.20
|
48,820 | 4.13 | 4.29 | 4.02 | 0 | 0 | 0 |
| 06/09/2010 |
4.13
|
82,290 | 3.95 | 4.13 | 4.04 | 200 | 0 | 0.0 |
| 01/09/2010 |
3.95
|
44,910 | 4.00 | 4.11 | 3.86 | 0 | 0 | 0 |
| 31/08/2010 |
4.00
|
34,010 | 3.88 | 4.02 | 3.86 | 0 | 0 | 0 |
| 30/08/2010 |
3.88
|
70,180 | 3.70 | 3.88 | 3.88 | 0 | 0 | 0 |
| 27/08/2010 |
3.70
|
83,470 | 3.63 | 3.70 | 3.52 | 0 | 0 | 0 |
| 26/08/2010 |
3.63
|
56,060 | 3.54 | 3.63 | 3.52 | 0 | 0 | 0 |
| 25/08/2010 |
3.54
|
66,290 | 3.70 | 3.70 | 3.52 | 0 | 0 | 0 |
| 24/08/2010 |
3.70
|
53,060 | 3.88 | 3.88 | 3.70 | 0 | 0 | 0 |
| 23/08/2010 |
3.88
|
35,210 | 3.95 | 4.04 | 3.79 | 0 | 0 | 0 |
| 20/08/2010 |
3.95
|
15,110 | 4.06 | 4.06 | 3.91 | 0 | 10 | -0.0 |
| 19/08/2010 |
4.06
|
17,250 | 4.13 | 4.15 | 4.04 | 0 | 0 | 0 |
| 18/08/2010 |
4.13
|
8,210 | 4.27 | 4.29 | 4.13 | 0 | 0 | 0 |
| 17/08/2010 |
4.27
|
75,650 | 4.27 | 4.29 | 4.11 | 0 | 0 | 0 |
| 16/08/2010 |
4.27
|
47,320 | 4.06 | 4.27 | 4.18 | 0 | 0 | 0 |
| 13/08/2010 |
4.06
|
38,500 | 4.06 | 4.18 | 3.95 | 0 | 0 | 0 |
| 12/08/2010 |
4.06
|
74,160 | 4.27 | 4.27 | 4.06 | 0 | 0 | 0 |
| 11/08/2010 |
4.27
|
39,330 | 4.15 | 4.27 | 4.06 | 10 | 0 | 0.0 |
| 10/08/2010 |
4.15
|
91,510 | 4.36 | 4.36 | 4.15 | 2,000 | 0 | 0.0 |
| 09/08/2010 |
4.36
|
48,850 | 4.51 | 4.51 | 4.33 | 2,500 | 0 | 0.0 |
| 06/08/2010 |
4.51
|
55,420 | 4.63 | 4.65 | 4.51 | 0 | 0 | 0 |
| 05/08/2010 |
4.63
|
43,000 | 4.65 | 4.72 | 4.60 | 0 | 0 | 0 |
| 04/08/2010 |
4.65
|
47,020 | 4.74 | 4.74 | 4.60 | 850 | 0 | 0.0 |
| 03/08/2010 |
4.74
|
43,080 | 4.76 | 4.85 | 4.74 | 5,500 | 0 | 0.1 |
| 02/08/2010 |
4.76
|
19,310 | 4.83 | 4.92 | 4.76 | 2,000 | 0 | 0.0 |
| 30/07/2010 |
4.83
|
46,130 | 4.81 | 5.03 | 4.81 | 0 | 0 | 0 |
| 29/07/2010 |
4.81
|
116,100 | 4.81 | 4.81 | 4.65 | 0 | 0 | 0 |
| 28/07/2010 |
4.81
|
181,470 | 5.06 | 5.06 | 4.81 | 0 | 0 | 0 |
| 27/07/2010 |
5.06
|
81,520 | 5.06 | 5.17 | 5.01 | 0 | 0 | 0 |
| 26/07/2010 |
5.06
|
41,650 | 5.21 | 5.21 | 5.06 | 0 | 0 | 0 |
| 23/07/2010 |
5.21
|
88,960 | 5.33 | 5.33 | 5.19 | 0 | 0 | 0 |
| 22/07/2010 |
5.33
|
303,780 | 5.24 | 5.49 | 5.30 | 0 | 0 | 0 |
| 21/07/2010 |
5.24
|
194,100 | 4.99 | 5.24 | 5.19 | 0 | 69,460 | -0.0 |
| 20/07/2010 |
4.99
|
307,260 | 4.97 | 5.08 | 4.97 | 0 | 252,000 | -0.0 |
| 19/07/2010 |
4.97
|
133,750 | 5.12 | 5.19 | 4.97 | 0 | 100,000 | -0.0 |
| 16/07/2010 |
5.12
|
68,940 | 5.12 | 5.19 | 5.08 | 0 | 18,200 | -0.0 |
| 15/07/2010 |
5.12
|
67,810 | 5.19 | 5.28 | 5.12 | 0 | 10,000 | -0.0 |
| 14/07/2010 |
5.19
|
215,360 | 5.21 | 5.37 | 5.19 | 0 | 95,000 | -0.0 |
| 13/07/2010 |
5.21
|
75,450 | 5.19 | 5.28 | 5.15 | 0 | 1,000 | -0.0 |
| 12/07/2010 |
5.19
|
34,180 | 5.19 | 5.30 | 5.12 | 0 | 0 | 0 |
| 09/07/2010 |
5.19
|
55,680 | 5.19 | 5.37 | 5.19 | 0 | 0 | 0 |
| 08/07/2010 |
5.19
|
92,340 | 5.26 | 5.39 | 5.19 | 0 | 41,190 | -0.0 |
| 07/07/2010 |
5.26
|
270,100 | 5.01 | 5.26 | 5.12 | 0 | 50,000 | -0.0 |
| 06/07/2010 |
5.01
|
205,610 | 5.08 | 5.08 | 4.92 | 0 | 0 | 0 |
| 05/07/2010 |
5.08
|
146,120 | 5.21 | 5.21 | 5.08 | 0 | 0 | 0 |
| 02/07/2010 |
5.21
|
75,300 | 5.24 | 5.46 | 5.19 | 0 | 0 | 0 |
| 01/07/2010 |
5.24
|
42,290 | 5.24 | 5.30 | 5.19 | 0 | 9,710 | -0.0 |
| 30/06/2010 |
5.24
|
50,850 | 5.30 | 5.53 | 5.08 | 0 | 15,060 | -0.0 |
| 29/06/2010 |
5.30
|
218,580 | 5.42 | 5.42 | 5.17 | 0 | 2,090 | -0.0 |
| 28/06/2010 |
5.42
|
267,360 | 5.42 | 5.87 | 5.42 | 0 | 90,480 | -0.0 |