Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2010 |
3.63
|
135,420 | 3.81 | 3.81 | 3.63 | 100 | 0 | 0.0 |
09/09/2010 |
3.81
|
165,180 | 3.67 | 3.83 | 3.67 | 0 | 0 | 0 |
08/09/2010 |
3.67
|
202,580 | 3.79 | 3.79 | 3.61 | 0 | 0 | 0 |
07/09/2010 |
3.79
|
156,410 | 3.90 | 3.96 | 3.79 | 0 | 1,550 | -0.0 |
06/09/2010 |
3.90
|
169,600 | 3.76 | 3.94 | 3.79 | 1,000 | 0 | 0.0 |
01/09/2010 |
3.76
|
115,050 | 3.61 | 3.76 | 3.54 | 0 | 60 | -0.0 |
31/08/2010 |
3.61
|
314,810 | 3.45 | 3.61 | 3.45 | 0 | 100 | -0.0 |
30/08/2010 |
3.45
|
79,780 | 3.30 | 3.45 | 3.41 | 0 | 0 | 0 |
27/08/2010 |
3.30
|
102,480 | 3.30 | 3.36 | 3.18 | 8,700 | 0 | 0.1 |
26/08/2010 |
3.30
|
140,980 | 3.38 | 3.47 | 3.23 | 500 | 1,190 | -0.0 |
25/08/2010 |
3.38
|
70,460 | 3.54 | 3.54 | 3.38 | 0 | 0 | 0 |
24/08/2010 |
3.54
|
155,050 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 |
23/08/2010 |
3.72
|
50,670 | 3.76 | 3.85 | 3.72 | 0 | 0 | 0 |
20/08/2010 |
3.76
|
83,690 | 3.83 | 3.83 | 3.72 | 0 | 0 | 0 |
19/08/2010 |
3.83
|
57,010 | 3.87 | 3.87 | 3.79 | 0 | 1,170 | -0.0 |
18/08/2010 |
3.87
|
102,190 | 4.07 | 4.07 | 3.87 | 0 | 500 | -0.0 |
17/08/2010 |
4.07
|
52,720 | 4.10 | 4.12 | 3.96 | 2,000 | 0 | 0.0 |
16/08/2010 |
4.10
|
206,110 | 3.94 | 4.10 | 3.94 | 200 | 0 | 0.0 |
13/08/2010 |
3.94
|
128,630 | 3.85 | 3.94 | 3.81 | 0 | 0 | 0 |
12/08/2010 |
3.85
|
217,230 | 4.05 | 4.05 | 3.85 | 2,100 | 0 | 0.0 |
11/08/2010 |
4.05
|
98,830 | 4.05 | 4.12 | 3.94 | 0 | 200 | -0.0 |
10/08/2010 |
4.05
|
311,240 | 4.12 | 4.14 | 3.92 | 0 | 5,000 | -0.1 |
09/08/2010 |
4.12
|
238,450 | 4.30 | 4.48 | 4.12 | 0 | 0 | 0 |
06/08/2010 |
4.30
|
238,540 | 4.10 | 4.30 | 4.23 | 0 | 0 | 0 |
05/08/2010 |
4.10
|
55,680 | 4.01 | 4.16 | 4.01 | 0 | 0 | 0 |
04/08/2010 |
4.01
|
143,130 | 4.12 | 4.12 | 3.99 | 200 | 0 | 0.0 |
03/08/2010 |
4.12
|
104,760 | 4.12 | 4.21 | 4.10 | 0 | 1,110 | -0.0 |
02/08/2010 |
4.12
|
85,290 | 4.28 | 4.28 | 4.12 | 0 | 300 | -0.0 |
30/07/2010 |
4.28
|
119,890 | 4.21 | 4.32 | 4.19 | 0 | 0 | 0 |
29/07/2010 |
4.21
|
95,730 | 4.23 | 4.25 | 4.16 | 0 | 0 | 0 |
28/07/2010 |
4.23
|
182,630 | 4.32 | 4.32 | 4.14 | 0 | 0 | 0 |
27/07/2010 |
4.32
|
80,400 | 4.39 | 4.43 | 4.32 | 0 | 0 | 0 |
26/07/2010 |
4.39
|
67,300 | 4.41 | 4.56 | 4.36 | 0 | 1,350 | -0.0 |
23/07/2010 |
4.41
|
86,330 | 4.45 | 4.48 | 4.41 | 0 | 0 | 0 |
22/07/2010 |
4.45
|
79,460 | 4.54 | 4.54 | 4.45 | 300 | 340 | -0.0 |
21/07/2010 |
4.54
|
73,030 | 4.54 | 4.59 | 4.52 | 0 | 0 | 0 |
20/07/2010 |
4.54
|
126,460 | 4.56 | 4.63 | 4.54 | 0 | 130 | -0.0 |
19/07/2010 |
4.56
|
232,010 | 4.54 | 4.63 | 4.54 | 200 | 0 | 0.0 |
16/07/2010 |
4.54
|
232,350 | 4.50 | 4.56 | 4.45 | 150 | 0 | 0.0 |
15/07/2010 |
4.50
|
149,990 | 4.48 | 4.59 | 4.48 | 0 | 0 | 0 |
14/07/2010 |
4.48
|
213,380 | 4.59 | 4.68 | 4.48 | 0 | 0 | 0 |
13/07/2010 |
4.59
|
237,600 | 4.41 | 4.61 | 4.45 | 0 | 5,330 | -0.1 |
12/07/2010 |
4.41
|
92,790 | 4.43 | 4.52 | 4.36 | 500 | 8,000 | -0.1 |
09/07/2010 |
4.43
|
128,460 | 4.48 | 4.61 | 4.43 | 0 | 30,560 | -0.6 |
08/07/2010 |
4.48
|
119,370 | 4.50 | 4.56 | 4.48 | 0 | 0 | 0 |
07/07/2010 |
4.50
|
155,250 | 4.70 | 4.77 | 4.50 | 0 | 0 | 0 |
06/07/2010 |
4.70
|
693,440 | 4.63 | 4.77 | 4.63 | 0 | 0 | 0 |
05/07/2010 |
4.63
|
330,420 | 4.43 | 4.63 | 4.45 | 0 | 0 | 0 |
02/07/2010 |
4.43
|
240,320 | 4.43 | 4.56 | 4.43 | 0 | 0 | 0 |
01/07/2010 |
4.43
|
89,190 | 4.54 | 4.54 | 4.41 | 0 | 0 | 0 |
30/06/2010 |
4.54
|
65,820 | 4.70 | 4.70 | 4.52 | 0 | 0 | 0 |
29/06/2010 |
4.70
|
210,240 | 4.70 | 4.77 | 4.56 | 750 | 0 | 0.0 |
28/06/2010 |
4.70
|
550,630 | 4.48 | 4.70 | 4.52 | 0 | 0 | 0 |
25/06/2010 |
4.48
|
247,570 | 4.48 | 4.56 | 4.32 | 0 | 0 | 0 |
24/06/2010 |
4.48
|
166,310 | 4.48 | 4.54 | 4.45 | 0 | 1,200 | -0.0 |
23/06/2010 |
4.48
|
184,290 | 4.43 | 4.48 | 4.36 | 0 | 0 | 0 |
22/06/2010 |
4.43
|
232,560 | 4.65 | 4.68 | 4.43 | 0 | 8,030 | -0.2 |
21/06/2010 |
4.65
|
141,640 | 4.56 | 4.77 | 4.54 | 0 | 0 | 0 |
18/06/2010 |
4.56
|
332,970 | 4.70 | 4.79 | 4.54 | 0 | 250 | -0.0 |
17/06/2010 |
4.70
|
710,650 | 4.48 | 4.70 | 4.45 | 1,000 | 18,800 | -0.4 |
16/06/2010 |
4.48
|
321,700 | 4.32 | 4.48 | 4.32 | 0 | 9,500 | -0.2 |
15/06/2010 |
4.32
|
148,150 | 4.34 | 4.36 | 4.21 | 0 | 0 | 0 |
14/06/2010 |
4.34
|
226,380 | 4.19 | 4.36 | 4.19 | 0 | 4,650 | -0.1 |
11/06/2010 |
4.19
|
77,030 | 4.14 | 4.23 | 4.16 | 1,000 | 370 | 0.0 |
10/06/2010 |
4.14
|
90,770 | 4.07 | 4.14 | 4.07 | 0 | 0 | 0 |
09/06/2010 |
4.07
|
87,520 | 4.12 | 4.16 | 4.07 | 100 | 0 | 0.0 |
08/06/2010 |
4.12
|
75,510 | 4.05 | 4.12 | 3.99 | 0 | 90 | -0.0 |
07/06/2010 |
4.05
|
185,370 | 4.23 | 4.23 | 4.03 | 0 | 0 | 0 |
04/06/2010 |
4.23
|
117,360 | 4.28 | 4.30 | 4.23 | 0 | 0 | 0 |
03/06/2010 |
4.28
|
121,630 | 4.28 | 4.34 | 4.28 | 0 | 0 | 0 |
02/06/2010 |
4.28
|
139,840 | 4.30 | 4.32 | 4.25 | 0 | 0 | 0 |
01/06/2010 |
4.30
|
162,890 | 4.34 | 4.34 | 4.21 | 0 | 0 | 0 |
31/05/2010 |
4.34
|
125,210 | 4.34 | 4.41 | 4.25 | 0 | 0 | 0 |
28/05/2010 |
4.34
|
288,630 | 4.14 | 4.34 | 4.21 | 0 | 0 | 0 |
27/05/2010 |
4.14
|
138,810 | 4.21 | 4.23 | 4.07 | 0 | 630 | -0.0 |
26/05/2010 |
4.21
|
312,820 | 4.03 | 4.23 | 4.03 | 800 | 5,000 | -0.1 |
25/05/2010 |
4.03
|
165,470 | 4.01 | 4.12 | 3.99 | 0 | 6,320 | -0.1 |
24/05/2010 |
4.01
|
89,450 | 4.03 | 4.10 | 3.99 | 0 | 0 | 0 |
21/05/2010 |
4.03
|
250,350 | 4.23 | 4.23 | 4.03 | 1,060 | 6,990 | -0.1 |
20/05/2010 |
4.23
|
174,360 | 4.23 | 4.28 | 4.05 | 2,200 | 0 | 0.0 |
19/05/2010 |
4.23
|
331,160 | 4.43 | 4.43 | 4.23 | 6,000 | 0 | 0.1 |
18/05/2010 |
4.43
|
98,610 | 4.45 | 4.45 | 4.39 | 0 | 850 | -0.0 |
17/05/2010 |
4.45
|
148,760 | 4.50 | 4.56 | 4.34 | 3,000 | 0 | 0.1 |
14/05/2010 |
4.50
|
179,490 | 4.48 | 4.56 | 4.48 | 5,000 | 0 | 0.1 |
13/05/2010 |
4.48
|
244,480 | 4.50 | 4.61 | 4.41 | 10,000 | 0 | 0.2 |
12/05/2010 |
4.50
|
404,680 | 4.72 | 4.72 | 4.50 | 300 | 0 | 0.0 |
11/05/2010 |
4.72
|
258,870 | 4.72 | 4.85 | 4.68 | 500 | 6,270 | -0.1 |
10/05/2010 |
4.72
|
298,400 | 4.94 | 4.94 | 4.70 | 4,340 | 4,990 | -0.0 |
07/05/2010 |
4.94
|
443,190 | 5.14 | 5.14 | 4.90 | 150 | 10 | 0.0 |
06/05/2010 |
5.14
|
770,890 | 4.90 | 5.14 | 4.97 | 5,000 | 3,790 | 0.0 |
05/05/2010 |
4.90
|
312,730 | 5.10 | 5.10 | 4.90 | 4,650 | 0 | 0.1 |
04/05/2010 |
5.10
|
352,730 | 5.03 | 5.12 | 4.99 | 0 | 0 | 0 |
29/04/2010 |
5.03
|
311,570 | 4.90 | 5.03 | 4.90 | 0 | 0 | 0 |
28/04/2010 |
4.90
|
391,760 | 5.05 | 5.05 | 4.90 | 500 | 0 | 0.0 |
27/04/2010 |
5.05
|
489,320 | 5.05 | 5.30 | 4.92 | 500 | 200 | 0.0 |
26/04/2010 |
5.05
|
504,480 | 5.28 | 5.28 | 5.05 | 0 | 10,860 | -0.3 |
22/04/2010 |
5.28
|
667,520 | 5.54 | 5.57 | 5.28 | 0 | 300 | -0.0 |
21/04/2010 |
5.54
|
1,412,760 | 5.30 | 5.54 | 5.30 | 6,000 | 7,700 | -0.0 |
20/04/2010 |
5.30
|
1,366,170 | 5.05 | 5.30 | 5.25 | 0 | 16,360 | -0.4 |
19/04/2010 |
5.05
|
1,200,110 | 4.83 | 5.05 | 5.01 | 0 | 13,000 | -0.3 |