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) |
-0.50 | -1.78% | 75,956,100 | -2,581,161 | -72.9 |
27.55
28.80
27.55
|
2 tháng
(2024-07-18) |
-4.15 | -13.09% | 188,454,800 | -1,755,519 | -51.2 |
25.55
31.70
27.55
|
3 tháng
(2024-06-18) |
-1.01 | -3.53% | 323,689,700 | -5,195,357 | -156.6 |
25.55
32.40
27.55
|
6 tháng
(2024-03-20) |
1.50 | 5.75% | 597,413,700 | -7,663,869 | -245.0 |
22.56
32.40
27.55
|
12 tháng
(2023-09-22) |
1.27 | 4.85% | 843,823,700 | -22,023,724 | -625.5 |
21.98
32.40
27.55
|
24 tháng
(2022-09-27) |
-2.39 | -7.97% | 1,240,854,800 | -3,737,761 | -3.9 |
16.65
32.40
27.55
|
36 tháng
(2021-10-04) |
-1.09 | -3.80% | 1,596,806,500 | 3,037,916 | 363.5 |
16.65
43.87
27.55
|
60 tháng
(2019-10-14) |
14.51 | 111.25% | 2,219,614,000 | -3,422,304 | 272.8 |
5.98
43.87
27.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/09/2010 |
4.39
|
12,780 | 4.30 | 4.44 | 4.22 | 0 | 0 | 0 |
01/09/2010 |
4.30
|
12,870 | 4.20 | 4.30 | 4.05 | 0 | 0 | 0 |
31/08/2010 |
4.20
|
12,200 | 4.03 | 4.20 | 3.95 | 0 | 0 | 0 |
30/08/2010 |
4.03
|
42,520 | 3.86 | 4.03 | 3.91 | 1,660 | 1,800 | -0.0 |
27/08/2010 |
3.86
|
70,020 | 4.05 | 4.05 | 3.86 | 10,000 | 0 | 0.8 |
26/08/2010 |
4.05
|
53,450 | 4.15 | 4.15 | 4.00 | 0 | 0 | 0 |
25/08/2010 |
4.15
|
24,320 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
24/08/2010 |
4.20
|
76,160 | 4.30 | 4.30 | 4.10 | 9,880 | 0 | 0.8 |
23/08/2010 |
4.30
|
23,020 | 4.15 | 4.30 | 4.15 | 0 | 0 | 0 |
20/08/2010 |
4.15
|
15,980 | 4.30 | 4.30 | 4.15 | 0 | 0 | 0 |
19/08/2010 |
4.30
|
2,510 | 4.17 | 4.30 | 4.20 | 0 | 0 | 0 |
18/08/2010 |
4.17
|
19,820 | 4.27 | 4.34 | 4.17 | 0 | 0 | 0 |
17/08/2010 |
4.27
|
18,000 | 4.37 | 4.44 | 4.25 | 0 | 0 | 0 |
16/08/2010 |
4.37
|
28,060 | 4.25 | 4.39 | 4.30 | 1,190 | 0 | 0.1 |
13/08/2010 |
4.25
|
34,090 | 4.25 | 4.34 | 4.25 | 0 | 0 | 0 |
12/08/2010 |
4.25
|
115,160 | 4.47 | 4.47 | 4.25 | 30,000 | 0 | 2.6 |
11/08/2010 |
4.47
|
7,660 | 4.44 | 4.49 | 4.30 | 0 | 0 | 0 |
10/08/2010 |
4.44
|
53,420 | 4.59 | 4.59 | 4.39 | 0 | 0 | 0 |
09/08/2010 |
4.59
|
41,790 | 4.76 | 4.76 | 4.59 | 0 | 0 | 0 |
06/08/2010 |
4.76
|
6,850 | 4.78 | 4.81 | 4.74 | 0 | 0 | 0 |
05/08/2010 |
4.78
|
17,750 | 4.78 | 4.83 | 4.76 | 0 | 0 | 0 |
04/08/2010 |
4.78
|
5,280 | 4.83 | 4.83 | 4.74 | 0 | 0 | 0 |
03/08/2010 |
4.83
|
52,720 | 4.74 | 4.93 | 4.78 | 0 | 0 | 0 |
02/08/2010 |
4.74
|
25,900 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
30/07/2010 |
4.74
|
12,000 | 4.76 | 4.76 | 4.71 | 0 | 0 | 0 |
29/07/2010 |
4.76
|
6,440 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
28/07/2010 |
4.76
|
40,840 | 4.76 | 4.78 | 4.74 | 0 | 0 | 0 |
27/07/2010 |
4.76
|
129,320 | 4.76 | 4.78 | 4.74 | 0 | 1,000 | -0.1 |
26/07/2010 |
4.76
|
6,620 | 4.78 | 4.78 | 4.76 | 0 | 20 | -0.0 |
23/07/2010 |
4.78
|
18,100 | 4.76 | 4.78 | 4.76 | 0 | 0 | 0 |
22/07/2010 |
4.76
|
11,870 | 4.81 | 4.81 | 4.74 | 4,750 | 0 | 0.5 |
21/07/2010 |
4.81
|
18,600 | 4.83 | 4.83 | 4.81 | 2,250 | 0 | 0.2 |
20/07/2010 |
4.83
|
13,160 | 4.81 | 4.86 | 4.78 | 0 | 120 | -0.0 |
19/07/2010 |
4.81
|
45,750 | 4.81 | 4.83 | 4.81 | 3,700 | 0 | 0.4 |
16/07/2010 |
4.81
|
4,440 | 4.83 | 4.86 | 4.78 | 600 | 0 | 0.1 |
15/07/2010 |
4.83
|
12,000 | 4.88 | 4.88 | 4.83 | 0 | 0 | 0 |
14/07/2010 |
4.88
|
27,210 | 4.83 | 4.88 | 4.86 | 0 | 0 | 0 |
13/07/2010 |
4.83
|
27,980 | 4.83 | 4.88 | 4.81 | 0 | 1,000 | -0.1 |
12/07/2010 |
4.83
|
13,720 | 4.81 | 4.83 | 4.76 | 0 | 1,000 | -0.1 |
09/07/2010 |
4.81
|
13,190 | 4.78 | 4.81 | 4.78 | 0 | 0 | 0 |
08/07/2010 |
4.78
|
43,550 | 4.74 | 4.78 | 4.74 | 32,890 | 0 | 3.2 |
07/07/2010 |
4.74
|
4,960 | 4.78 | 4.78 | 4.74 | 0 | 0 | 0 |
06/07/2010 |
4.78
|
40,280 | 4.78 | 4.78 | 4.76 | 32,520 | 0 | 3.2 |
05/07/2010 |
4.78
|
23,380 | 4.78 | 4.81 | 4.78 | 17,280 | 0 | 1.7 |
02/07/2010 |
4.78
|
52,680 | 4.78 | 4.81 | 4.76 | 31,900 | 110 | 3.1 |
01/07/2010 |
4.78
|
56,500 | 4.81 | 4.81 | 4.74 | 50,000 | 3,000 | 4.6 |
30/06/2010 |
4.81
|
26,660 | 4.81 | 4.81 | 4.74 | 0 | 0 | 0 |
29/06/2010 |
4.81
|
42,340 | 4.76 | 4.83 | 4.78 | 0 | 0 | 0 |
28/06/2010 |
4.76
|
2,750 | 4.81 | 4.83 | 4.76 | 0 | 0 | 0 |
25/06/2010 |
4.81
|
64,510 | 4.78 | 4.86 | 4.81 | 0 | 0 | 0 |
24/06/2010 |
4.78
|
41,870 | 4.93 | 4.98 | 4.78 | 0 | 3,000 | -0.3 |
23/06/2010 |
4.93
|
103,570 | 4.76 | 4.93 | 4.71 | 15,000 | 0 | 1.5 |
22/06/2010 |
4.76
|
25,980 | 4.86 | 4.86 | 4.76 | 10,000 | 4,000 | 0.6 |
21/06/2010 |
4.86
|
38,240 | 4.81 | 4.86 | 4.78 | 0 | 0 | 0 |
18/06/2010 |
4.81
|
70,810 | 4.83 | 4.86 | 4.78 | 14,000 | 0 | 1.4 |
17/06/2010 |
4.83
|
31,300 | 4.86 | 4.86 | 4.81 | 17,590 | 0 | 1.7 |
16/06/2010 |
4.86
|
8,520 | 4.83 | 4.88 | 4.83 | 6,410 | 0 | 0.6 |
15/06/2010 |
4.83
|
8,250 | 4.83 | 4.83 | 4.81 | 3,850 | 230 | 0.4 |
14/06/2010 |
4.83
|
23,530 | 4.81 | 4.86 | 4.76 | 3,150 | 6,400 | -0.3 |
11/06/2010 |
4.81
|
24,260 | 4.83 | 4.83 | 4.78 | 0 | 0 | 0 |
10/06/2010 |
4.83
|
20 | 4.78 | 4.83 | 4.83 | 0 | 0 | 0 |
09/06/2010 |
4.78
|
18,710 | 4.74 | 4.83 | 4.71 | 0 | 0 | 0 |
08/06/2010 |
4.74
|
13,930 | 4.74 | 4.78 | 4.66 | 0 | 0 | 0 |
07/06/2010 |
4.74
|
24,560 | 4.78 | 4.83 | 4.71 | 0 | 0 | 0 |
04/06/2010 |
4.78
|
9,530 | 4.83 | 4.86 | 4.78 | 0 | 0 | 0 |
03/06/2010 |
4.83
|
31,420 | 4.88 | 4.88 | 4.83 | 0 | 0 | 0 |
02/06/2010 |
4.88
|
10,550 | 4.88 | 4.88 | 4.78 | 0 | 0 | 0 |
01/06/2010 |
4.88
|
9,160 | 4.88 | 4.93 | 4.88 | 2,000 | 0 | 0.2 |
31/05/2010 |
4.88
|
31,050 | 5.03 | 5.03 | 4.81 | 0 | 0 | 0 |
28/05/2010 |
5.03
|
127,330 | 4.83 | 5.03 | 4.81 | 0 | 0 | 0 |
27/05/2010 |
4.83
|
23,800 | 4.86 | 4.93 | 4.78 | 0 | 0 | 0 |
26/05/2010 |
4.86
|
24,050 | 4.78 | 4.88 | 4.76 | 10,000 | 0 | 1.0 |
25/05/2010 |
4.78
|
46,120 | 4.81 | 4.81 | 4.74 | 18,320 | 0 | 1.8 |
24/05/2010 |
4.81
|
14,260 | 4.78 | 4.83 | 4.69 | 0 | 0 | 0 |
21/05/2010 |
4.78
|
123,020 | 5.03 | 5.03 | 4.78 | 60,400 | 0 | 5.9 |
20/05/2010 |
5.03
|
104,780 | 4.81 | 5.03 | 4.71 | 51,250 | 0 | 5.0 |
19/05/2010 |
4.81
|
86,030 | 4.88 | 5.03 | 4.81 | 31,660 | 0 | 3.1 |
18/05/2010 |
4.88
|
130,210 | 5.03 | 5.03 | 4.83 | 0 | 0 | 0 |
17/05/2010 |
5.03
|
75,470 | 5.13 | 5.13 | 4.98 | 0 | 0 | 0 |
14/05/2010 |
5.13
|
58,940 | 5.13 | 5.22 | 5.13 | 0 | 0 | 0 |
13/05/2010 |
5.13
|
68,310 | 5.13 | 5.32 | 5.13 | 0 | 0 | 0 |
12/05/2010 |
5.13
|
185,140 | 5.22 | 5.27 | 5.13 | 0 | 0 | 0 |
11/05/2010 |
5.22
|
99,270 | 5.27 | 5.32 | 5.22 | 0 | 10 | -0.0 |
10/05/2010 |
5.27
|
86,080 | 5.32 | 5.32 | 5.17 | 200 | 0 | 0.0 |
07/05/2010 |
5.32
|
153,740 | 5.52 | 5.52 | 5.32 | 0 | 0 | 0 |
06/05/2010 |
5.52
|
73,810 | 5.57 | 5.61 | 5.52 | 0 | 0 | 0 |
05/05/2010 |
5.57
|
90,530 | 5.66 | 5.71 | 5.52 | 0 | 0 | 0 |
04/05/2010 |
5.66
|
136,420 | 5.61 | 5.76 | 5.61 | 0 | 0 | 0 |
29/04/2010 |
5.61
|
180,150 | 5.42 | 5.66 | 5.52 | 0 | 0 | 0 |
28/04/2010 |
5.42
|
56,590 | 5.37 | 5.47 | 5.32 | 10 | 0 | 0.0 |
27/04/2010 |
5.37
|
65,390 | 5.42 | 5.52 | 5.37 | 0 | 0 | 0 |
26/04/2010 |
5.42
|
49,300 | 5.42 | 5.52 | 5.42 | 5,060 | 50 | 0.6 |
22/04/2010 |
5.42
|
55,010 | 5.47 | 5.57 | 5.42 | 0 | 0 | 0 |
21/04/2010 |
5.47
|
36,500 | 5.27 | 5.47 | 5.27 | 0 | 0 | 0 |
20/04/2010 |
5.27
|
57,970 | 5.47 | 5.57 | 5.27 | 0 | 0 | 0 |
19/04/2010 |
5.47
|
104,310 | 5.61 | 5.61 | 5.47 | 100 | 0 | 0.0 |
16/04/2010 |
5.61
|
149,110 | 5.42 | 5.66 | 5.42 | 0 | 0 | 0 |
15/04/2010 |
5.42
|
142,690 | 5.47 | 5.52 | 5.32 | 0 | 0 | 0 |
14/04/2010 |
5.47
|
103,990 | 5.61 | 5.71 | 5.47 | 0 | 0 | 0 |
13/04/2010 |
5.61
|
373,110 | 5.52 | 5.76 | 5.61 | 1,700 | 0 | 0.2 |