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) |
8.25 | 18.69% | 3,362,500 | -76,591 | -6.4 |
42.20
53.20
52.40
|
2 tháng
(2024-07-22) |
11.90 | 29.38% | 5,291,900 | -268,992 | -22.5 |
39.75
53.20
52.40
|
3 tháng
(2024-06-21) |
19.63 | 59.88% | 7,907,900 | -257,697 | -21.7 |
32.77
53.20
52.40
|
6 tháng
(2024-03-25) |
21.92 | 71.89% | 9,853,200 | -197,597 | -17.7 |
28.96
53.20
52.40
|
12 tháng
(2023-09-25) |
23.70 | 82.58% | 12,716,900 | -205,860 | -18.2 |
24.60
53.20
52.40
|
24 tháng
(2022-09-30) |
26.27 | 100.54% | 15,465,900 | -434,921 | -32.3 |
19.47
53.20
52.40
|
36 tháng
(2021-10-05) |
22.49 | 75.17% | 17,266,400 | -550,109 | -43.6 |
19.47
53.20
52.40
|
60 tháng
(2019-10-16) |
37.54 | 252.64% | 48,612,070 | 667,391 | 25.2 |
12.86
53.20
52.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2010 |
4.75
|
2,000 | 4.75 | 4.75 | 4.75 | 1,800 | 0 | 0.1 |
09/09/2010 |
4.75
|
7,450 | 4.67 | 4.75 | 4.75 | 7,450 | 0 | 0.4 |
08/09/2010 |
4.67
|
1,400 | 4.71 | 4.75 | 4.67 | 0 | 0 | 0 |
07/09/2010 |
4.71
|
110 | 4.91 | 4.91 | 4.71 | 0 | 0 | 0 |
06/09/2010 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
01/09/2010 |
4.91
|
2,200 | 5.04 | 5.04 | 4.91 | 2,000 | 0 | 0.1 |
31/08/2010 |
5.04
|
7,410 | 4.83 | 5.04 | 5.04 | 0 | 1,000 | -0.1 |
30/08/2010 |
4.83
|
320 | 4.63 | 4.83 | 4.83 | 0 | 0 | 0 |
27/08/2010 |
4.63
|
3,530 | 4.83 | 4.83 | 4.63 | 1,460 | 0 | 0.1 |
26/08/2010 |
4.83
|
100 | 4.75 | 4.83 | 4.83 | 100 | 0 | 0.0 |
25/08/2010 |
4.75
|
1,000 | 4.63 | 4.75 | 4.75 | 1,000 | 0 | 0.1 |
24/08/2010 |
4.63
|
30 | 4.83 | 5.04 | 4.63 | 20 | 0 | 0.0 |
23/08/2010 |
4.83
|
800 | 4.91 | 4.91 | 4.83 | 800 | 0 | 0.0 |
20/08/2010 |
4.91
|
5,610 | 4.91 | 4.91 | 4.91 | 5,610 | 0 | 0.3 |
19/08/2010 |
4.91
|
2,390 | 4.91 | 4.91 | 4.91 | 2,390 | 0 | 0.1 |
18/08/2010 |
4.91
|
7,150 | 4.91 | 4.91 | 4.91 | 6,980 | 0 | 0.4 |
17/08/2010 |
4.91
|
3,290 | 4.91 | 4.91 | 4.91 | 3,290 | 0 | 0.2 |
16/08/2010 |
4.91
|
11,870 | 4.87 | 4.95 | 4.91 | 9,850 | 0 | 0.6 |
13/08/2010 |
4.87
|
10,480 | 4.87 | 4.87 | 4.83 | 7,480 | 0 | 0.4 |
12/08/2010 |
4.87
|
17,620 | 4.95 | 5.00 | 4.87 | 17,620 | 5,500 | 0.7 |
11/08/2010 |
4.95
|
310 | 4.95 | 5.00 | 4.95 | 0 | 0 | 0 |
10/08/2010 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
09/08/2010 |
4.95
|
490 | 5.16 | 5.16 | 4.95 | 490 | 0 | 0.0 |
06/08/2010 |
5.16
|
2,220 | 5.08 | 5.16 | 4.83 | 1,600 | 2,000 | -0.0 |
05/08/2010 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
04/08/2010 |
5.08
|
600 | 5.16 | 5.16 | 5.08 | 600 | 0 | 0.0 |
03/08/2010 |
5.16
|
500 | 5.24 | 5.24 | 5.16 | 0 | 420 | -0.0 |
02/08/2010 |
5.24
|
200 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
30/07/2010 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
29/07/2010 |
5.24
|
810 | 5.24 | 5.24 | 5.08 | 0 | 300 | -0.0 |
28/07/2010 |
5.24
|
17,800 | 5.24 | 5.24 | 5.24 | 1,500 | 0 | 0.1 |
27/07/2010 |
5.24
|
400 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
26/07/2010 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
23/07/2010 |
5.24
|
10 | 5.20 | 5.24 | 5.24 | 0 | 0 | 0 |
22/07/2010 |
5.20
|
800 | 5.20 | 5.20 | 5.16 | 0 | 0 | 0 |
21/07/2010 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
20/07/2010 |
5.20
|
2,000 | 5.16 | 5.20 | 5.20 | 0 | 0 | 0 |
19/07/2010 |
5.16
|
250 | 5.41 | 5.41 | 5.16 | 0 | 0 | 0 |
16/07/2010 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
15/07/2010 |
5.41
|
2,400 | 5.41 | 5.41 | 5.28 | 400 | 0 | 0.0 |
14/07/2010 |
5.41
|
50 | 5.24 | 5.41 | 5.41 | 0 | 0 | 0 |
13/07/2010 |
5.24
|
350 | 5.00 | 5.24 | 5.24 | 0 | 0 | 0 |
12/07/2010 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
09/07/2010 |
5.00
|
500 | 5.24 | 5.24 | 5.00 | 0 | 0 | 0 |
08/07/2010 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
07/07/2010 |
5.24
|
300 | 5.24 | 5.24 | 5.24 | 300 | 0 | 0.0 |
06/07/2010 |
5.24
|
1,000 | 5.28 | 5.28 | 5.24 | 1,000 | 0 | 0.1 |
05/07/2010 |
5.28
|
1,160 | 5.16 | 5.28 | 5.16 | 1,150 | 0 | 0.1 |
02/07/2010 |
5.16
|
9,590 | 5.04 | 5.16 | 5.04 | 3,000 | 9,000 | -0.4 |
01/07/2010 |
5.04
|
4,030 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
30/06/2010 |
5.04
|
3,410 | 5.12 | 5.12 | 5.04 | 60 | 3,400 | -0.2 |
29/06/2010 |
5.12
|
1,490 | 5.16 | 5.16 | 5.12 | 50 | 1,440 | -0.1 |
28/06/2010 |
5.16
|
100 | 5.16 | 5.16 | 5.16 | 0 | 100 | -0.0 |
25/06/2010 |
5.16
|
2,440 | 5.20 | 5.20 | 5.16 | 50 | 1,410 | -0.1 |
24/06/2010 |
5.20
|
4,050 | 5.20 | 5.20 | 5.16 | 0 | 2,340 | -0.1 |
23/06/2010 |
5.20
|
1,560 | 5.24 | 5.24 | 5.16 | 50 | 1,250 | -0.1 |
22/06/2010 |
5.24
|
50 | 5.24 | 5.24 | 5.24 | 50 | 0 | 0.0 |
21/06/2010 |
5.24
|
1,430 | 5.24 | 5.24 | 5.20 | 110 | 0 | 0.0 |
18/06/2010 |
5.24
|
100 | 5.28 | 5.28 | 5.24 | 0 | 0 | 0 |
17/06/2010 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
16/06/2010 |
5.28
|
1,030 | 5.16 | 5.28 | 5.20 | 30 | 1,000 | -0.1 |
15/06/2010 |
5.16
|
610 | 5.32 | 5.32 | 5.16 | 0 | 600 | -0.0 |
14/06/2010 |
5.32
|
20 | 5.57 | 5.57 | 5.32 | 0 | 0 | 0 |
11/06/2010 |
5.57
|
10 | 5.41 | 5.57 | 5.57 | 0 | 0 | 0 |
10/06/2010 |
5.41
|
710 | 5.16 | 5.41 | 5.16 | 0 | 300 | -0.0 |
09/06/2010 |
5.16
|
1,710 | 5.16 | 5.16 | 5.16 | 100 | 1,710 | -0.1 |
08/06/2010 |
5.16
|
3,860 | 5.16 | 5.16 | 5.16 | 0 | 3,850 | -0.2 |
07/06/2010 |
5.16
|
10 | 5.28 | 5.28 | 5.16 | 10 | 0 | 0.0 |
04/06/2010 |
5.28
|
1,200 | 5.49 | 5.61 | 5.28 | 0 | 0 | 0 |
03/06/2010 |
5.49
|
1,020 | 5.53 | 5.53 | 5.36 | 0 | 500 | -0.0 |
02/06/2010 |
5.53
|
10 | 5.36 | 5.53 | 5.53 | 0 | 0 | 0 |
01/06/2010 |
5.36
|
1,000 | 5.41 | 5.41 | 5.36 | 0 | 1,000 | -0.1 |
31/05/2010 |
5.41
|
5,200 | 5.45 | 5.49 | 5.41 | 2,200 | 0 | 0.1 |
28/05/2010 |
5.45
|
810 | 5.28 | 5.45 | 5.41 | 0 | 0 | 0 |
27/05/2010 |
5.28
|
350 | 5.28 | 5.28 | 5.24 | 0 | 30 | -0.0 |
26/05/2010 |
5.28
|
410 | 5.16 | 5.28 | 5.28 | 0 | 410 | -0.0 |
25/05/2010 |
5.16
|
4,010 | 5.32 | 5.32 | 5.16 | 0 | 600 | -0.0 |
24/05/2010 |
5.32
|
3,000 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
21/05/2010 |
5.32
|
870 | 5.41 | 5.41 | 5.24 | 850 | 0 | 0.1 |
20/05/2010 |
5.41
|
1,210 | 5.32 | 5.41 | 5.16 | 50 | 0 | 0.0 |
19/05/2010 |
5.32
|
5,150 | 5.53 | 5.53 | 5.32 | 1,150 | 500 | 0.0 |
18/05/2010 |
5.53
|
150 | 5.45 | 5.53 | 5.53 | 0 | 50 | -0.0 |
17/05/2010 |
5.45
|
4,300 | 5.57 | 5.57 | 5.41 | 2,550 | 100 | 0.2 |
14/05/2010 |
5.57
|
4,580 | 5.57 | 5.61 | 5.57 | 3,500 | 1,780 | 0.1 |
13/05/2010 |
5.57
|
1,010 | 5.61 | 5.61 | 5.57 | 0 | 1,000 | -0.1 |
12/05/2010 |
5.61
|
4,480 | 5.57 | 5.61 | 5.49 | 1,430 | 2,530 | -0.1 |
11/05/2010 |
5.57
|
1,480 | 5.57 | 5.73 | 5.57 | 0 | 1,000 | 0 |
10/05/2010 |
5.57
|
1,170 | 5.53 | 5.57 | 5.57 | 21,170 | 20,500 | 0.0 |
07/05/2010 |
5.53
|
28,550 | 5.73 | 5.73 | 5.53 | 24,500 | 10,850 | 0.9 |
06/05/2010 |
5.73
|
14,310 | 5.73 | 5.73 | 5.69 | 9,000 | 5,750 | 0.2 |
05/05/2010 |
5.73
|
38,500 | 5.73 | 5.73 | 5.73 | 36,300 | 18,260 | 1.3 |
04/05/2010 |
5.73
|
32,860 | 5.61 | 5.73 | 5.61 | 30,000 | 16,500 | 0.9 |
29/04/2010 |
5.61
|
7,330 | 5.61 | 5.61 | 5.57 | 25,700 | 23,050 | 0.2 |
28/04/2010 |
5.61
|
2,610 | 5.57 | 5.61 | 5.53 | 2,600 | 1,200 | 0.1 |
27/04/2010 |
5.57
|
8,220 | 5.57 | 5.57 | 5.53 | 6,580 | 0 | 0.4 |
26/04/2010 |
5.57
|
4,230 | 5.53 | 5.57 | 5.57 | 1,400 | 0 | 0.1 |
22/04/2010 |
5.53
|
5,730 | 5.53 | 5.57 | 5.53 | 100 | 2,280 | -0.1 |
21/04/2010 |
5.53
|
5,800 | 5.61 | 5.61 | 5.53 | 400 | 2,300 | -0.1 |
20/04/2010 |
5.61
|
2,020 | 5.53 | 5.61 | 5.53 | 100 | 1,000 | -0.1 |
19/04/2010 |
5.53
|
5,010 | 5.49 | 5.73 | 5.49 | 0 | 4,000 | -0.3 |