Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
1.50 | 1.96% | 131,600 | -16,800 | -1.3 |
75.80
78
78
|
2 tháng
(2024-09-23) |
3.10 | 4.14% | 364,000 | -76,500 | -5.7 |
74
78
78
|
3 tháng
(2024-08-23) |
2.70 | 3.59% | 487,600 | -34,300 | -2.6 |
73.10
78
78
|
6 tháng
(2024-05-27) |
6.12 | 8.51% | 1,240,300 | -106,100 | -8.0 |
70.84
78
78
|
12 tháng
(2023-11-27) |
23.05 | 41.95% | 3,446,800 | -28,700 | -2.9 |
54.95
78
78
|
24 tháng
(2022-12-02) |
39.73 | 103.82% | 10,196,500 | 759,500 | 45.9 |
37.41
78
78
|
36 tháng
(2021-12-07) |
33.31 | 74.53% | 14,952,000 | -28,429 | 1.5 |
34.31
78
78
|
60 tháng
(2019-12-18) |
53.99 | 224.82% | 40,160,360 | 201,111 | 19.8 |
18.12
78
78
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/11/2010 |
5.62
|
10 | 5.54 | 5.62 | 5.62 | 0 | 0 | 0 |
10/11/2010 |
5.54
|
10 | 5.42 | 5.54 | 5.54 | 0 | 0 | 0 |
09/11/2010 |
5.42
|
8,010 | 5.42 | 5.55 | 5.42 | 0 | 0 | 0 |
08/11/2010 |
5.42
|
3,310 | 5.63 | 5.69 | 5.42 | 0 | 0 | 0 |
05/11/2010 |
5.63
|
13,460 | 5.60 | 5.63 | 5.60 | 10,370 | 0 | 0.4 |
04/11/2010 |
5.60
|
2,980 | 5.57 | 5.60 | 5.29 | 1,790 | 0 | 0.1 |
03/11/2010 |
5.57
|
6,680 | 5.57 | 5.62 | 5.55 | 6,670 | 0 | 0.2 |
02/11/2010 |
5.57
|
3,500 | 5.58 | 5.58 | 5.57 | 3,500 | 0 | 0.1 |
01/11/2010 |
5.58
|
2,000 | 5.43 | 5.58 | 5.57 | 0 | 0 | 0 |
29/10/2010 |
5.43
|
7,270 | 5.40 | 5.43 | 5.42 | 0 | 0 | 0 |
28/10/2010 |
5.40
|
21,020 | 5.55 | 5.63 | 5.40 | 0 | 0 | 0 |
27/10/2010 |
5.55
|
3,330 | 5.54 | 5.55 | 5.54 | 0 | 0 | 0 |
26/10/2010 |
5.54
|
5,820 | 5.63 | 5.63 | 5.42 | 0 | 0 | 0 |
25/10/2010 |
5.63
|
4,750 | 5.57 | 5.63 | 5.42 | 0 | 0 | 0 |
22/10/2010 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
21/10/2010 |
5.57
|
3,020 | 5.40 | 5.57 | 5.40 | 0 | 0 | 0 |
20/10/2010 |
5.40
|
2,310 | 5.63 | 5.65 | 5.40 | 0 | 0 | 0 |
19/10/2010 |
5.63
|
450 | 5.65 | 5.71 | 5.42 | 0 | 0 | 0 |
18/10/2010 |
5.65
|
7,030 | 5.65 | 5.71 | 5.58 | 0 | 0 | 0 |
15/10/2010 |
5.65
|
3,100 | 5.66 | 5.69 | 5.57 | 470 | 0 | 0.0 |
14/10/2010 |
5.66
|
2,150 | 5.40 | 5.66 | 5.52 | 0 | 0 | 0 |
13/10/2010 |
5.40
|
130 | 5.49 | 5.49 | 5.40 | 0 | 0 | 0 |
12/10/2010 |
5.49
|
2,130 | 5.71 | 5.71 | 5.48 | 0 | 0 | 0 |
11/10/2010 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
08/10/2010 |
5.71
|
480 | 5.69 | 5.71 | 5.63 | 0 | 0 | 0 |
07/10/2010 |
5.69
|
3,310 | 5.71 | 5.71 | 5.66 | 0 | 0 | 0 |
06/10/2010 |
5.71
|
10 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
05/10/2010 |
5.71
|
1,280 | 5.69 | 5.71 | 5.43 | 0 | 0 | 0 |
04/10/2010 |
5.69
|
910 | 5.48 | 5.71 | 5.34 | 0 | 0 | 0 |
01/10/2010 |
5.48
|
6,000 | 5.71 | 5.71 | 5.48 | 0 | 0 | 0 |
30/09/2010 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
29/09/2010 |
5.71
|
5,120 | 5.77 | 5.79 | 5.71 | 0 | 0 | 0 |
28/09/2010 |
5.77
|
19,600 | 5.75 | 5.77 | 5.48 | 12,880 | 0 | 0.5 |
27/09/2010 |
5.75
|
1,130 | 5.69 | 5.77 | 5.42 | 0 | 0 | 0 |
24/09/2010 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
23/09/2010 |
5.69
|
510 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
22/09/2010 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
21/09/2010 |
5.69
|
5,090 | 5.55 | 5.71 | 5.40 | 0 | 0 | 0 |
20/09/2010 |
5.55
|
15,410 | 5.77 | 6.02 | 5.49 | 0 | 11,130 | -0.4 |
17/09/2010 |
5.77
|
2,020 | 5.57 | 5.83 | 5.57 | 0 | 0 | 0 |
16/09/2010 |
5.57
|
510 | 5.55 | 5.57 | 5.57 | 0 | 0 | 0 |
15/09/2010 |
5.55
|
8,310 | 5.79 | 5.79 | 5.55 | 0 | 0 | 0 |
14/09/2010 |
5.79
|
90 | 5.79 | 6.05 | 5.52 | 0 | 20 | -0.0 |
13/09/2010 |
5.79
|
7,520 | 5.77 | 6.05 | 5.51 | 0 | 0 | 0 |
10/09/2010 |
5.77
|
1,450 | 5.79 | 5.83 | 5.52 | 0 | 0 | 0 |
09/09/2010 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
08/09/2010 |
5.79
|
2,730 | 5.86 | 5.86 | 5.57 | 0 | 0 | 0 |
07/09/2010 |
5.86
|
3,620 | 5.89 | 5.97 | 5.72 | 0 | 0 | 0 |
06/09/2010 |
5.89
|
4,500 | 5.71 | 5.94 | 5.74 | 3,000 | 0 | 0.1 |
01/09/2010 |
5.71
|
3,350 | 5.69 | 5.71 | 5.43 | 3,000 | 0 | 0.1 |
31/08/2010 |
5.69
|
3,810 | 5.57 | 5.71 | 5.57 | 0 | 0 | 0 |
30/08/2010 |
5.57
|
8,790 | 5.38 | 5.58 | 5.54 | 0 | 0 | 0 |
27/08/2010 |
5.38
|
2,520 | 5.32 | 5.40 | 5.32 | 0 | 0 | 0 |
26/08/2010 |
5.32
|
4,160 | 5.25 | 5.37 | 5.25 | 0 | 0 | 0 |
25/08/2010 |
5.25
|
9,680 | 5.25 | 5.38 | 4.98 | 0 | 0 | 0 |
24/08/2010 |
5.25
|
3,730 | 5.51 | 5.66 | 5.25 | 0 | 0 | 0 |
23/08/2010 |
5.51
|
1,000 | 5.79 | 5.79 | 5.51 | 0 | 0 | 0 |
20/08/2010 |
5.79
|
1,200 | 5.55 | 5.79 | 5.32 | 0 | 0 | 0 |
19/08/2010 |
5.55
|
500 | 5.68 | 5.68 | 5.55 | 0 | 0 | 0 |
18/08/2010 |
5.68
|
10 | 5.57 | 5.68 | 5.68 | 0 | 0 | 0 |
17/08/2010 |
5.57
|
12,030 | 5.31 | 5.57 | 5.31 | 1,700 | 0 | 0.1 |
16/08/2010 |
5.31
|
31,680 | 5.29 | 5.32 | 5.29 | 0 | 0 | 0 |
13/08/2010 |
5.29
|
6,510 | 5.57 | 5.57 | 5.29 | 0 | 0 | 0 |
12/08/2010 |
5.57
|
11,350 | 5.86 | 5.86 | 5.57 | 0 | 0 | 0 |
11/08/2010 |
5.86
|
1,000 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
10/08/2010 |
5.86
|
3,510 | 5.86 | 5.97 | 5.68 | 0 | 0 | 0 |
09/08/2010 |
5.86
|
7,600 | 5.86 | 5.88 | 5.85 | 0 | 0 | 0 |
06/08/2010 |
5.86
|
1,000 | 5.80 | 5.86 | 5.86 | 0 | 0 | 0 |
05/08/2010 |
5.80
|
18,200 | 5.88 | 6.02 | 5.80 | 0 | 0 | 0 |
04/08/2010 |
5.88
|
12,350 | 5.88 | 5.89 | 5.88 | 0 | 0 | 0 |
03/08/2010 |
5.88
|
3,490 | 5.89 | 6.02 | 5.88 | 0 | 0 | 0 |
02/08/2010 |
5.89
|
1,000 | 6.02 | 6.02 | 5.89 | 0 | 0 | 0 |
30/07/2010 |
6.02
|
5,000 | 5.91 | 6.02 | 6.02 | 0 | 0 | 0 |
29/07/2010 |
5.91
|
1,500 | 6.14 | 6.14 | 5.91 | 0 | 0 | 0 |
28/07/2010 |
6.14
|
1,050 | 6.16 | 6.16 | 6.03 | 40 | 0 | 0.0 |
27/07/2010 |
6.16
|
4,100 | 5.91 | 6.16 | 6.02 | 0 | 0 | 0 |
26/07/2010 |
5.91
|
810 | 5.91 | 6.02 | 5.91 | 200 | 0 | 0.0 |
23/07/2010 |
5.91
|
1,100 | 5.91 | 6.08 | 5.91 | 700 | 0 | 0.0 |
22/07/2010 |
5.91
|
6,340 | 6.02 | 6.02 | 5.91 | 0 | 0 | 0 |
21/07/2010 |
6.02
|
11,200 | 6.02 | 6.09 | 6.02 | 40 | 0 | 0.0 |
20/07/2010 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
19/07/2010 |
6.02
|
15,980 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 |
16/07/2010 |
6.05
|
4,190 | 6.17 | 6.17 | 6.05 | 0 | 0 | 0 |
15/07/2010 |
6.17
|
1,000 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
14/07/2010 |
6.17
|
1,560 | 6.17 | 6.23 | 6.03 | 0 | 0 | 0 |
13/07/2010 |
6.17
|
8,120 | 6.02 | 6.17 | 6.02 | 0 | 0 | 0 |
12/07/2010 |
6.02
|
35,650 | 6.17 | 6.17 | 5.88 | 0 | 0 | 0 |
09/07/2010 |
6.17
|
10 | 6.00 | 6.17 | 6.17 | 0 | 0 | 0 |
08/07/2010 |
6.00
|
16,490 | 6.31 | 6.31 | 6.00 | 0 | 0 | 0 |
07/07/2010 |
6.31
|
10 | 6.17 | 6.31 | 6.31 | 0 | 0 | 0 |
06/07/2010 |
6.17
|
710 | 6.16 | 6.17 | 6.11 | 0 | 0 | 0 |
05/07/2010 |
6.16
|
3,610 | 6.17 | 6.20 | 6.03 | 0 | 0 | 0 |
02/07/2010 |
6.17
|
9,660 | 6.19 | 6.19 | 6.02 | 0 | 0 | 0 |
01/07/2010 |
6.19
|
8,100 | 6.20 | 6.20 | 6.19 | 0 | 0 | 0 |
30/06/2010 |
6.20
|
3,240 | 6.26 | 6.26 | 6.19 | 0 | 0 | 0 |
29/06/2010 |
6.26
|
60,220 | 6.17 | 6.40 | 6.25 | 43,600 | 0 | 1.8 |
28/06/2010 |
6.17
|
7,200 | 6.02 | 6.22 | 6.09 | 6,600 | 0 | 0.3 |
25/06/2010 |
6.02
|
500 | 6.06 | 6.06 | 6.02 | 0 | 0 | 0 |
24/06/2010 |
6.06
|
8,500 | 6.19 | 6.19 | 6.06 | 0 | 0 | 0 |
23/06/2010 |
6.19
|
5,000 | 6.23 | 6.23 | 6.17 | 0 | 0 | 0 |