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) |
1.20 | 18.18% | 32,600,500 | 382,300 | 2.8 |
6.50
7.80
7.60
|
2 tháng
(2024-07-22) |
3 | 62.50% | 51,815,600 | 368,700 | 2.7 |
4.70
7.80
7.60
|
3 tháng
(2024-06-21) |
2.90 | 59.18% | 66,731,100 | 381,800 | 2.7 |
4.70
7.80
7.60
|
6 tháng
(2024-03-25) |
3.40 | 77.27% | 101,991,127 | 396,465 | 2.8 |
3.80
7.80
7.60
|
12 tháng
(2023-09-25) |
2.60 | 50% | 152,012,319 | 404,715 | 2.8 |
3.60
7.80
7.60
|
24 tháng
(2022-09-30) |
2.90 | 59.18% | 333,693,489 | 395,160 | 2.7 |
2.30
7.80
7.60
|
36 tháng
(2021-10-05) |
-2.10 | -21.25% | 741,317,649 | 1,706,790 | 24.0 |
2.30
16
7.60
|
60 tháng
(2019-10-16) |
-19.06 | -70.96% | 924,860,541 | 2,567,890 | 31.4 |
2.30
29.52
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
4.90
|
26,600 | 4.92 | 5.61 | 4.90 | 0 | 0 | 0 |
10/09/2010 |
4.92
|
28,300 | 5.04 | 5.61 | 4.92 | 0 | 0 | 0 |
09/09/2010 |
5.04
|
14,500 | 4.77 | 5.38 | 4.71 | 0 | 0 | 0 |
08/09/2010 |
4.77
|
24,200 | 4.58 | 5.42 | 4.77 | 0 | 0 | 0 |
07/09/2010 |
4.58
|
13,000 | 4.52 | 5.15 | 4.58 | 0 | 0 | 0 |
06/09/2010 |
4.52
|
42,700 | 4.69 | 5.09 | 4.50 | 0 | 0 | 0 |
01/09/2010 |
4.69
|
14,800 | 4.33 | 4.90 | 4.43 | 0 | 0 | 0 |
31/08/2010 |
4.33
|
12,500 | 4.62 | 4.83 | 4.33 | 0 | 0 | 0 |
30/08/2010 |
4.62
|
17,100 | 4.62 | 4.83 | 4.43 | 0 | 0 | 0 |
27/08/2010 |
4.62
|
200 | 4.79 | 4.79 | 4.62 | 0 | 0 | 0 |
26/08/2010 |
4.79
|
4,000 | 4.88 | 5.00 | 4.79 | 0 | 0 | 0 |
25/08/2010 |
4.88
|
6,300 | 4.77 | 5.21 | 4.79 | 0 | 0 | 0 |
24/08/2010 |
4.77
|
7,200 | 4.92 | 5.40 | 4.77 | 0 | 0 | 0 |
23/08/2010 |
4.92
|
28,200 | 5.02 | 5.59 | 4.92 | 0 | 0 | 0 |
20/08/2010 |
5.02
|
12,800 | 4.94 | 5.34 | 5.02 | 0 | 0 | 0 |
19/08/2010 |
4.94
|
10,800 | 4.81 | 5.59 | 4.94 | 0 | 0 | 0 |
18/08/2010 |
4.81
|
10,700 | 4.75 | 5.49 | 4.81 | 0 | 0 | 0 |
17/08/2010 |
4.75
|
8,600 | 5.02 | 5.28 | 4.75 | 0 | 0 | 0 |
16/08/2010 |
5.02
|
29,600 | 4.77 | 5.02 | 4.71 | 0 | 0 | 0 |
13/08/2010 |
4.77
|
10,900 | 4.73 | 5.07 | 4.69 | 0 | 0 | 0 |
12/08/2010 |
4.73
|
21,300 | 5.02 | 5.40 | 4.73 | 0 | 0 | 0 |
11/08/2010 |
5.02
|
14,200 | 4.90 | 5.15 | 4.85 | 0 | 0 | 0 |
10/08/2010 |
4.90
|
12,800 | 5.04 | 5.32 | 4.85 | 0 | 0 | 0 |
09/08/2010 |
5.04
|
15,600 | 5.15 | 5.15 | 4.92 | 0 | 0 | 0 |
06/08/2010 |
5.15
|
15,600 | 5.04 | 5.34 | 5.07 | 0 | 0 | 0 |
05/08/2010 |
5.04
|
34,200 | 5.07 | 5.15 | 4.96 | 0 | 0 | 0 |
04/08/2010 |
5.07
|
18,900 | 5.07 | 5.26 | 4.75 | 0 | 0 | 0 |
03/08/2010 |
5.07
|
29,800 | 5.26 | 5.34 | 4.90 | 0 | 0 | 0 |
02/08/2010 |
5.26
|
3,000 | 4.98 | 5.26 | 5.26 | 0 | 0 | 0 |
30/07/2010 |
4.98
|
16,400 | 5.17 | 5.34 | 4.96 | 0 | 0 | 0 |
29/07/2010 |
5.17
|
6,500 | 5.28 | 5.36 | 5.17 | 0 | 0 | 0 |
28/07/2010 |
5.28
|
17,000 | 5.19 | 5.42 | 5.28 | 0 | 0 | 0 |
27/07/2010 |
5.19
|
13,000 | 5.45 | 5.45 | 5.07 | 0 | 0 | 0 |
26/07/2010 |
5.45
|
6,000 | 5.45 | 5.45 | 5.42 | 0 | 0 | 0 |
23/07/2010 |
5.45
|
9,200 | 5.09 | 5.45 | 5.45 | 0 | 0 | 0 |
22/07/2010 |
5.09
|
6,500 | 5.17 | 5.40 | 5.09 | 0 | 0 | 0 |
21/07/2010 |
5.17
|
21,000 | 5.38 | 5.53 | 5.17 | 0 | 0 | 0 |
20/07/2010 |
5.38
|
16,200 | 5.40 | 5.42 | 5.28 | 0 | 0 | 0 |
19/07/2010 |
5.40
|
20,400 | 5.47 | 5.57 | 5.26 | 0 | 0 | 0 |
16/07/2010 |
5.47
|
11,500 | 5.36 | 5.64 | 5.47 | 0 | 0 | 0 |
15/07/2010 |
5.36
|
1,400 | 5.49 | 5.49 | 5.34 | 0 | 0 | 0 |
14/07/2010 |
5.49
|
7,300 | 5.66 | 5.68 | 5.49 | 0 | 0 | 0 |
13/07/2010 |
5.66
|
6,000 | 5.38 | 5.66 | 5.66 | 0 | 0 | 0 |
12/07/2010 |
5.38
|
300 | 5.45 | 5.45 | 5.38 | 0 | 0 | 0 |
09/07/2010 |
5.45
|
12,800 | 5.53 | 5.78 | 5.45 | 0 | 0 | 0 |
08/07/2010 |
5.53
|
18,800 | 5.40 | 5.80 | 5.49 | 0 | 0 | 0 |
07/07/2010 |
5.40
|
14,900 | 5.59 | 5.78 | 5.40 | 0 | 0 | 0 |
06/07/2010 |
5.59
|
13,300 | 5.36 | 5.95 | 5.36 | 0 | 0 | 0 |
05/07/2010 |
5.36
|
15,000 | 5.42 | 5.78 | 5.36 | 0 | 0 | 0 |
02/07/2010 |
5.42
|
12,000 | 5.42 | 5.85 | 5.38 | 0 | 0 | 0 |
01/07/2010 |
5.42
|
12,300 | 5.49 | 5.89 | 5.42 | 0 | 0 | 0 |
30/06/2010 |
5.49
|
5,500 | 5.49 | 6.02 | 5.34 | 0 | 0 | 0 |
29/06/2010 |
5.49
|
19,100 | 5.30 | 6.12 | 5.42 | 0 | 0 | 0 |
28/06/2010 |
5.30
|
11,500 | 5.34 | 5.91 | 5.30 | 0 | 2,600 | -0.1 |
25/06/2010 |
5.34
|
13,900 | 5.57 | 5.57 | 5.34 | 0 | 0 | 0 |
24/06/2010 |
5.57
|
13,900 | 5.49 | 6.10 | 5.49 | 0 | 0 | 0 |
23/06/2010 |
5.49
|
12,600 | 5.49 | 5.99 | 5.38 | 0 | 0 | 0 |
22/06/2010 |
5.49
|
10,900 | 5.36 | 5.74 | 5.40 | 0 | 0 | 0 |
21/06/2010 |
5.36
|
24,100 | 5.38 | 5.91 | 5.17 | 0 | 0 | 0 |
18/06/2010 |
5.38
|
5,100 | 5.23 | 5.72 | 5.19 | 0 | 0 | 0 |
17/06/2010 |
5.23
|
14,200 | 5.45 | 5.57 | 5.23 | 0 | 0 | 0 |
16/06/2010 |
5.45
|
9,000 | 5.40 | 5.70 | 5.45 | 0 | 0 | 0 |
15/06/2010 |
5.40
|
30,600 | 5.30 | 6.12 | 5.40 | 0 | 0 | 0 |
14/06/2010 |
5.30
|
10,500 | 5.07 | 5.99 | 5.30 | 0 | 0 | 0 |
11/06/2010 |
5.07
|
11,200 | 5.09 | 5.74 | 5.07 | 0 | 0 | 0 |
10/06/2010 |
5.09
|
14,100 | 5.07 | 5.80 | 5.09 | 0 | 0 | 0 |
09/06/2010 |
5.07
|
10,200 | 5.04 | 5.49 | 4.85 | 0 | 0 | 0 |
08/06/2010 |
5.04
|
14,200 | 5.30 | 5.30 | 4.96 | 0 | 0 | 0 |
07/06/2010 |
5.30
|
9,000 | 5.11 | 5.30 | 5.30 | 0 | 0 | 0 |
04/06/2010 |
5.11
|
22,100 | 5.45 | 5.83 | 5.09 | 0 | 2,000 | -0.0 |
03/06/2010 |
5.45
|
15,400 | 5.28 | 5.70 | 5.13 | 0 | 0 | 0 |
02/06/2010 |
5.28
|
12,300 | 5.17 | 5.66 | 5.09 | 0 | 0 | 0 |
01/06/2010 |
5.17
|
9,600 | 5.21 | 5.42 | 4.92 | 0 | 0 | 0 |
31/05/2010 |
5.21
|
9,000 | 4.85 | 5.21 | 5.19 | 0 | 0 | 0 |
28/05/2010 |
4.85
|
23,800 | 4.85 | 5.17 | 4.64 | 0 | 0 | 0 |
27/05/2010 |
4.85
|
4,000 | 4.43 | 4.85 | 4.85 | 0 | 0 | 0 |
26/05/2010 |
4.43
|
5,600 | 4.62 | 4.66 | 4.43 | 1,000 | 0 | 0.0 |
25/05/2010 |
4.62
|
5,000 | 4.64 | 4.77 | 4.62 | 0 | 0 | 0 |
24/05/2010 |
4.64
|
5,600 | 4.45 | 4.75 | 4.45 | 1,000 | 0 | 0.0 |
21/05/2010 |
4.45
|
22,100 | 4.77 | 4.77 | 4.45 | 0 | 0 | 0 |
20/05/2010 |
4.77
|
9,600 | 5.11 | 5.11 | 4.77 | 0 | 0 | 0 |
19/05/2010 |
5.11
|
2,100 | 5.36 | 5.36 | 5.11 | 0 | 0 | 0 |
18/05/2010 |
5.36
|
2,300 | 5.40 | 5.51 | 5.36 | 0 | 0 | 0 |
17/05/2010 |
5.40
|
3,200 | 5.61 | 5.87 | 5.40 | 0 | 0 | 0 |
14/05/2010 |
5.61
|
6,700 | 5.61 | 5.97 | 5.61 | 2,600 | 0 | 0.1 |
13/05/2010 |
5.61
|
900 | 5.64 | 5.64 | 5.61 | 0 | 0 | 0 |
12/05/2010 |
5.64
|
6,100 | 5.89 | 6.10 | 5.64 | 0 | 0 | 0 |
11/05/2010 |
5.89
|
7,600 | 6.25 | 6.54 | 5.83 | 0 | 0 | 0 |
10/05/2010 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
07/05/2010 |
6.25
|
0 | 6.23 | 6.25 | 6.25 | 0 | 0 | 0 |
06/05/2010 |
6.23
|
2,800 | 6.21 | 6.54 | 6.23 | 0 | 0 | 0 |
05/05/2010 |
6.21
|
33,600 | 5.85 | 6.25 | 6.12 | 0 | 0 | 0 |
04/05/2010 |
5.85
|
14,200 | 5.72 | 5.85 | 5.85 | 0 | 0 | 0 |
29/04/2010 |
5.72
|
28,300 | 5.38 | 5.72 | 5.36 | 0 | 0 | 0 |
28/04/2010 |
5.38
|
1,500 | 5.19 | 5.38 | 5.34 | 0 | 0 | 0 |
27/04/2010 |
5.19
|
8,600 | 5.19 | 5.19 | 5.17 | 0 | 0 | 0 |
26/04/2010 |
5.19
|
6,600 | 4.96 | 5.19 | 5.17 | 0 | 0 | 0 |
22/04/2010 |
4.96
|
11,000 | 4.98 | 5.30 | 4.90 | 0 | 0 | 0 |
21/04/2010 |
4.98
|
3,300 | 5.26 | 5.55 | 4.98 | 0 | 0 | 0 |
20/04/2010 |
5.26
|
3,800 | 5.15 | 5.28 | 4.90 | 0 | 0 | 0 |