| 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) |
-0.10 | -1.67% | 13,489,575 | -23,700 | -0.1 |
5.80
6.40
5.90
|
|
2 tháng
(2024-09-23) |
-0.60 | -9.23% | 31,429,959 | 17,500 | 0.1 |
5.80
6.80
5.90
|
|
3 tháng
(2024-08-23) |
-1.20 | -16.90% | 55,731,607 | -172,500 | -1.2 |
5.80
7.10
5.90
|
|
6 tháng
(2024-05-27) |
-1.40 | -19.18% | 193,272,020 | -314,820 | -3.5 |
5.70
8.20
5.90
|
|
12 tháng
(2023-11-27) |
-0.20 | -3.28% | 393,200,709 | -12,940 | -1.5 |
4.40
8.20
5.90
|
|
24 tháng
(2022-12-02) |
-4.60 | -43.81% | 1,124,826,347 | 35,914 | -2.6 |
4.40
15.30
5.90
|
|
36 tháng
(2021-12-07) |
-22.92 | -79.53% | 1,555,043,889 | -87,850 | -4.8 |
4.40
30.71
5.90
|
|
60 tháng
(2019-12-18) |
3.18 | 116.62% | 1,874,011,824 | -2,898,850 | -73.5 |
2.16
42.38
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2010 |
3.57
|
273,000 | 3.68 | 3.76 | 3.54 | 0 | 0 | 0 |
| 12/11/2010 |
3.68
|
537,100 | 3.87 | 3.87 | 3.61 | 0 | 0 | 0 |
| 11/11/2010 |
3.87
|
296,300 | 4.08 | 4.12 | 3.79 | 0 | 0 | 0 |
| 10/11/2010 |
4.08
|
342,100 | 4.05 | 4.12 | 3.97 | 0 | 1,000 | -0.0 |
| 09/11/2010 |
4.05
|
632,600 | 4.23 | 4.34 | 4.01 | 0 | 0 | 0 |
| 08/11/2010 |
4.23
|
348,500 | 4.45 | 4.59 | 4.19 | 0 | 0 | 0 |
| 05/11/2010 |
4.45
|
402,700 | 4.27 | 4.56 | 4.38 | 0 | 0 | 0 |
| 04/11/2010 |
4.27
|
316,300 | 4.27 | 4.34 | 4.19 | 100 | 0 | 0.0 |
| 03/11/2010 |
4.27
|
322,700 | 4.27 | 4.34 | 4.08 | 0 | 0 | 0 |
| 02/11/2010 |
4.27
|
209,700 | 4.34 | 4.67 | 4.23 | 0 | 0 | 0 |
| 01/11/2010 |
4.34
|
203,800 | 4.49 | 4.59 | 4.34 | 0 | 0 | 0 |
| 29/10/2010 |
4.49
|
145,600 | 4.49 | 4.59 | 4.38 | 0 | 0 | 0 |
| 28/10/2010 |
4.49
|
144,600 | 4.52 | 4.67 | 4.41 | 0 | 0 | 0 |
| 27/10/2010 |
4.52
|
647,700 | 4.56 | 4.85 | 4.49 | 0 | 1,000 | -0.0 |
| 26/10/2010 |
4.56
|
198,900 | 4.38 | 4.56 | 4.45 | 0 | 0 | 0 |
| 25/10/2010 |
4.38
|
353,300 | 4.34 | 4.41 | 4.12 | 0 | 0 | 0 |
| 22/10/2010 |
4.34
|
273,500 | 4.38 | 4.52 | 4.27 | 0 | 0 | 0 |
| 21/10/2010 |
4.38
|
538,200 | 4.49 | 4.74 | 4.27 | 0 | 1,000 | -0.0 |
| 20/10/2010 |
4.49
|
672,300 | 4.89 | 4.89 | 4.49 | 0 | 0 | 0 |
| 19/10/2010 |
4.89
|
943,900 | 5.00 | 5.03 | 4.78 | 0 | 2,000 | -0.0 |
| 18/10/2010 |
5.00
|
323,900 | 5.18 | 5.25 | 5.00 | 0 | 0 | 0 |
| 15/10/2010 |
5.18
|
357,600 | 5.40 | 5.58 | 5.11 | 0 | 0 | 0 |
| 14/10/2010 |
5.40
|
314,600 | 5.40 | 5.58 | 5.36 | 0 | 0 | 0 |
| 13/10/2010 |
5.40
|
234,200 | 5.36 | 5.51 | 5.29 | 0 | 0 | 0 |
| 12/10/2010 |
5.36
|
365,000 | 5.51 | 5.62 | 5.32 | 0 | 20,000 | -0.3 |
| 11/10/2010 |
5.51
|
379,100 | 5.62 | 5.65 | 5.43 | 0 | 79,800 | -1.2 |
| 08/10/2010 |
5.62
|
380,700 | 5.69 | 5.80 | 5.58 | 0 | 32,100 | -0.5 |
| 07/10/2010 |
5.69
|
434,700 | 5.98 | 6.02 | 5.69 | 0 | 0 | 0 |
| 06/10/2010 |
5.98
|
697,500 | 5.83 | 6.02 | 5.73 | 0 | 10,000 | -0.2 |
| 05/10/2010 |
5.83
|
469,500 | 5.69 | 5.83 | 5.43 | 0 | 0 | 0 |
| 04/10/2010 |
5.69
|
847,100 | 5.94 | 5.94 | 5.58 | 0 | 0 | 0 |
| 01/10/2010 |
5.94
|
306,400 | 6.20 | 6.27 | 5.87 | 0 | 0 | 0 |
| 30/09/2010 |
6.20
|
513,200 | 6.16 | 6.27 | 6.05 | 0 | 0 | 0 |
| 29/09/2010 |
6.16
|
796,100 | 6.53 | 6.53 | 6.16 | 0 | 0 | 0 |
| 28/09/2010 |
6.53
|
674,300 | 6.53 | 6.75 | 6.49 | 0 | 0 | 0 |
| 27/09/2010 |
6.53
|
611,100 | 6.56 | 6.67 | 6.45 | 0 | 0 | 0 |
| 24/09/2010 |
6.56
|
443,200 | 6.64 | 6.71 | 6.53 | 0 | 0 | 0 |
| 23/09/2010 |
6.64
|
774,500 | 6.82 | 6.82 | 6.38 | 100 | 33,800 | -0.6 |
| 22/09/2010 |
6.82
|
1,621,400 | 6.53 | 7.00 | 6.27 | 0 | 10,000 | -0.2 |
| 21/09/2010 |
6.53
|
1,269,700 | 6.82 | 6.93 | 6.45 | 0 | 0 | 0 |
| 20/09/2010 |
6.82
|
943,300 | 6.49 | 6.93 | 6.64 | 0 | 0 | 0 |
| 17/09/2010 |
6.49
|
346,800 | 6.16 | 6.49 | 6.27 | 0 | 0 | 0 |
| 16/09/2010 |
6.16
|
930,900 | 5.76 | 6.16 | 5.73 | 0 | 0 | 0 |
| 15/09/2010 |
5.76
|
790,000 | 6.05 | 6.16 | 5.69 | 6,000 | 0 | 0.1 |
| 14/09/2010 |
6.05
|
516,000 | 6.27 | 6.64 | 5.94 | 4,000 | 0 | 0.1 |
| 13/09/2010 |
6.27
|
1,091,600 | 6.27 | 7.29 | 5.87 | 0 | 0 | 0 |