Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
4.10 | 11.68% | 1,250,654 | 0 | 0 |
35.10
39.40
39.20
|
2 tháng
(2024-09-23) |
4 | 11.36% | 2,328,017 | 0 | 0 |
34.60
39.40
39.20
|
3 tháng
(2024-08-26) |
5.20 | 15.29% | 2,780,023 | 0 | 0 |
33.60
39.40
39.20
|
6 tháng
(2024-05-27) |
1.02 | 2.67% | 6,233,491 | 0 | 0 |
30.20
39.40
39.20
|
12 tháng
(2023-11-28) |
5.79 | 17.34% | 14,417,268 | -100 | -0.0 |
30.20
47.43
39.20
|
24 tháng
(2022-12-05) |
15.82 | 67.68% | 26,876,429 | -100 | -0.0 |
14.95
47.43
39.20
|
36 tháng
(2021-12-08) |
-7.65 | -16.32% | 56,850,042 | -4,325 | -0.2 |
11.87
73.40
39.20
|
60 tháng
(2019-12-19) |
32.14 | 455.41% | 71,953,901 | -15,975 | -1.0 |
5.13
73.40
39.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/11/2010 |
5.13
|
64,900 | 5.04 | 5.33 | 4.89 | 0 | 0 | 0 |
15/11/2010 |
5.04
|
15,000 | 5.30 | 5.52 | 5.04 | 0 | 0 | 0 |
12/11/2010 |
5.30
|
16,600 | 5.30 | 5.52 | 5.18 | 0 | 0 | 0 |
11/11/2010 |
5.30
|
20,000 | 5.52 | 5.69 | 5.30 | 0 | 0 | 0 |
10/11/2010 |
5.52
|
27,800 | 5.49 | 5.66 | 5.30 | 0 | 0 | 0 |
09/11/2010 |
5.49
|
17,300 | 5.78 | 5.78 | 5.37 | 0 | 0 | 0 |
08/11/2010 |
5.78
|
13,700 | 5.69 | 5.88 | 5.57 | 0 | 0 | 0 |
05/11/2010 |
5.69
|
19,700 | 5.54 | 5.88 | 5.66 | 0 | 0 | 0 |
04/11/2010 |
5.54
|
17,000 | 5.40 | 5.66 | 5.42 | 0 | 0 | 0 |
03/11/2010 |
5.40
|
16,800 | 5.78 | 5.98 | 5.40 | 0 | 0 | 0 |
02/11/2010 |
5.78
|
100 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
01/11/2010 |
5.78
|
8,900 | 5.83 | 6.24 | 5.76 | 0 | 0 | 0 |
29/10/2010 |
5.83
|
8,200 | 5.78 | 5.88 | 5.78 | 0 | 0 | 0 |
28/10/2010 |
5.78
|
22,200 | 5.62 | 5.98 | 5.54 | 0 | 0 | 0 |
27/10/2010 |
5.62
|
17,300 | 6.02 | 6.02 | 5.62 | 0 | 0 | 0 |
26/10/2010 |
6.02
|
21,200 | 6.15 | 6.27 | 5.81 | 0 | 0 | 0 |
25/10/2010 |
6.15
|
17,600 | 6.17 | 6.75 | 6.10 | 0 | 0 | 0 |
22/10/2010 |
6.17
|
12,100 | 6.46 | 6.72 | 6.17 | 300 | 0 | 0.0 |
21/10/2010 |
6.46
|
8,500 | 6.84 | 6.84 | 6.46 | 0 | 0 | 0 |
20/10/2010 |
6.84
|
17,700 | 6.96 | 7.21 | 6.48 | 0 | 0 | 0 |
19/10/2010 |
6.96
|
300 | 7.33 | 7.33 | 6.96 | 0 | 0 | 0 |
18/10/2010 |
7.33
|
5,000 | 6.60 | 7.33 | 7.30 | 0 | 0 | 0 |
15/10/2010 |
6.60
|
43,100 | 6.96 | 7.09 | 6.60 | 0 | 0 | 0 |
14/10/2010 |
6.96
|
8,000 | 7.09 | 7.18 | 6.96 | 0 | 0 | 0 |
13/10/2010 |
7.09
|
5,000 | 7.04 | 7.09 | 7.09 | 0 | 0 | 0 |
12/10/2010 |
7.04
|
4,700 | 6.89 | 7.11 | 6.92 | 0 | 0 | 0 |
11/10/2010 |
6.89
|
5,200 | 7.09 | 7.45 | 6.89 | 0 | 0 | 0 |
08/10/2010 |
7.09
|
11,500 | 6.99 | 7.52 | 7.04 | 0 | 0 | 0 |
07/10/2010 |
6.99
|
53,100 | 7.13 | 7.57 | 6.99 | 0 | 0 | 0 |
06/10/2010 |
7.13
|
14,800 | 6.99 | 7.33 | 6.99 | 0 | 0 | 0 |
05/10/2010 |
6.99
|
4,800 | 7.23 | 7.23 | 6.77 | 0 | 0 | 0 |
04/10/2010 |
7.23
|
13,600 | 7.52 | 7.52 | 7.01 | 0 | 0 | 0 |
01/10/2010 |
7.52
|
5,000 | 7.45 | 7.52 | 7.52 | 0 | 0 | 0 |
30/09/2010 |
7.45
|
23,100 | 7.28 | 7.59 | 7.23 | 0 | 0 | 0 |
29/09/2010 |
7.28
|
10,700 | 7.66 | 7.66 | 7.28 | 0 | 0 | 0 |
28/09/2010 |
7.66
|
6,100 | 7.30 | 7.66 | 7.37 | 0 | 0 | 0 |
27/09/2010 |
7.30
|
6,000 | 7.59 | 7.93 | 7.30 | 0 | 0 | 0 |
24/09/2010 |
7.59
|
4,000 | 7.37 | 7.69 | 7.59 | 0 | 0 | 0 |
23/09/2010 |
7.37
|
9,100 | 7.62 | 7.62 | 7.35 | 0 | 0 | 0 |
22/09/2010 |
7.62
|
5,500 | 7.69 | 7.93 | 7.62 | 0 | 0 | 0 |
21/09/2010 |
7.69
|
16,200 | 7.95 | 7.95 | 7.69 | 0 | 0 | 0 |
20/09/2010 |
7.95
|
8,800 | 8.03 | 8.39 | 7.88 | 0 | 0 | 0 |
17/09/2010 |
8.03
|
23,900 | 7.81 | 8.03 | 7.71 | 0 | 0 | 0 |
16/09/2010 |
7.81
|
8,000 | 7.54 | 7.98 | 7.52 | 0 | 0 | 0 |
15/09/2010 |
7.54
|
43,200 | 7.76 | 7.76 | 7.47 | 0 | 0 | 0 |
14/09/2010 |
7.76
|
18,200 | 7.40 | 7.76 | 7.49 | 0 | 0 | 0 |
13/09/2010 |
7.40
|
12,400 | 7.71 | 7.71 | 7.23 | 0 | 0 | 0 |
10/09/2010 |
7.71
|
40,500 | 7.95 | 7.95 | 7.47 | 0 | 0 | 0 |
09/09/2010 |
7.95
|
51,600 | 7.59 | 8.00 | 7.66 | 0 | 0 | 0 |
08/09/2010 |
7.59
|
17,000 | 7.71 | 7.71 | 7.57 | 0 | 0 | 0 |
07/09/2010 |
7.71
|
20,100 | 7.76 | 7.83 | 7.25 | 0 | 0 | 0 |
06/09/2010 |
7.76
|
75,200 | 7.66 | 7.76 | 7.25 | 0 | 0 | 0 |
01/09/2010 |
7.66
|
30,000 | 7.47 | 7.66 | 7.09 | 0 | 0 | 0 |
31/08/2010 |
7.47
|
11,200 | 7.57 | 7.66 | 7.47 | 0 | 0 | 0 |
30/08/2010 |
7.57
|
34,400 | 7.35 | 7.81 | 7.52 | 0 | 0 | 0 |
27/08/2010 |
7.35
|
8,100 | 7.18 | 7.81 | 6.87 | 0 | 0 | 0 |
26/08/2010 |
7.18
|
23,700 | 7.71 | 7.71 | 7.18 | 0 | 0 | 0 |
25/08/2010 |
7.71
|
5,000 | 7.37 | 7.71 | 7.71 | 0 | 0 | 0 |
24/08/2010 |
7.37
|
16,300 | 7.52 | 8.12 | 7.37 | 0 | 0 | 0 |
23/08/2010 |
7.52
|
11,400 | 7.71 | 7.98 | 7.52 | 0 | 0 | 0 |
20/08/2010 |
7.71
|
8,500 | 7.23 | 7.71 | 7.28 | 0 | 0 | 0 |
19/08/2010 |
7.23
|
12,000 | 7.35 | 7.37 | 7.23 | 0 | 0 | 0 |
18/08/2010 |
7.35
|
14,200 | 7.81 | 7.81 | 7.30 | 0 | 0 | 0 |
17/08/2010 |
7.81
|
4,300 | 7.95 | 7.95 | 7.37 | 0 | 0 | 0 |
16/08/2010 |
7.95
|
32,400 | 7.71 | 7.95 | 7.59 | 0 | 0 | 0 |
13/08/2010 |
7.71
|
22,000 | 7.28 | 7.71 | 7.30 | 0 | 0 | 0 |
12/08/2010 |
7.28
|
22,400 | 7.83 | 7.83 | 7.11 | 0 | 0 | 0 |
11/08/2010 |
7.83
|
18,000 | 7.47 | 7.83 | 7.35 | 0 | 0 | 0 |
10/08/2010 |
7.47
|
20,700 | 7.59 | 7.59 | 7.35 | 0 | 0 | 0 |
09/08/2010 |
7.59
|
18,500 | 7.86 | 7.86 | 7.59 | 0 | 0 | 0 |
06/08/2010 |
7.86
|
30,900 | 7.83 | 7.90 | 7.71 | 0 | 0 | 0 |
05/08/2010 |
7.83
|
29,900 | 7.35 | 7.83 | 7.71 | 0 | 0 | 0 |
04/08/2010 |
7.35
|
11,700 | 7.47 | 7.47 | 7.23 | 0 | 0 | 0 |
03/08/2010 |
7.47
|
9,500 | 7.71 | 7.93 | 7.47 | 0 | 0 | 0 |
02/08/2010 |
7.71
|
20,300 | 8.03 | 8.03 | 7.71 | 0 | 0 | 0 |
30/07/2010 |
8.03
|
38,000 | 7.71 | 8.03 | 7.76 | 0 | 0 | 0 |
29/07/2010 |
7.71
|
11,000 | 7.59 | 7.71 | 7.47 | 0 | 0 | 0 |
28/07/2010 |
7.59
|
10,100 | 7.76 | 7.83 | 7.59 | 0 | 0 | 0 |
27/07/2010 |
7.76
|
29,800 | 7.62 | 8.07 | 7.71 | 0 | 0 | 0 |
26/07/2010 |
7.62
|
43,200 | 7.95 | 8.07 | 7.62 | 0 | 0 | 0 |
23/07/2010 |
7.95
|
65,800 | 7.78 | 7.95 | 7.78 | 0 | 0 | 0 |
22/07/2010 |
7.78
|
68,400 | 7.62 | 7.83 | 7.49 | 0 | 0 | 0 |
21/07/2010 |
7.62
|
23,600 | 7.74 | 7.95 | 7.62 | 0 | 0 | 0 |
20/07/2010 |
7.74
|
48,200 | 7.66 | 7.95 | 7.45 | 0 | 0 | 0 |
19/07/2010 |
7.66
|
53,200 | 7.35 | 7.71 | 7.47 | 0 | 0 | 0 |
16/07/2010 |
7.35
|
35,700 | 7.42 | 7.47 | 7.35 | 0 | 0 | 0 |
15/07/2010 |
7.42
|
9,900 | 7.49 | 7.49 | 7.23 | 0 | 0 | 0 |
14/07/2010 |
7.49
|
20,300 | 7.49 | 7.59 | 7.49 | 0 | 0 | 0 |
13/07/2010 |
7.49
|
30,700 | 7.45 | 7.71 | 7.37 | 0 | 0 | 0 |
12/07/2010 |
7.45
|
30,700 | 7.42 | 7.45 | 7.13 | 0 | 0 | 0 |
09/07/2010 |
7.42
|
15,400 | 7.49 | 7.57 | 7.37 | 0 | 0 | 0 |
08/07/2010 |
7.49
|
22,400 | 7.40 | 7.74 | 7.49 | 0 | 0 | 0 |
07/07/2010 |
7.40
|
6,900 | 7.40 | 7.52 | 7.40 | 0 | 0 | 0 |
06/07/2010 |
7.40
|
11,600 | 7.52 | 7.81 | 7.40 | 0 | 0 | 0 |
05/07/2010 |
7.52
|
21,700 | 7.59 | 7.83 | 7.52 | 0 | 0 | 0 |
02/07/2010 |
7.59
|
18,300 | 7.47 | 7.69 | 7.54 | 0 | 0 | 0 |
01/07/2010 |
7.47
|
50,800 | 7.47 | 7.76 | 7.30 | 0 | 0 | 0 |
30/06/2010 |
7.47
|
33,200 | 7.71 | 7.71 | 7.28 | 0 | 0 | 0 |
29/06/2010 |
7.71
|
35,800 | 7.95 | 8.03 | 7.71 | 0 | 0 | 0 |
28/06/2010 |
7.95
|
38,100 | 7.71 | 8.31 | 7.71 | 0 | 0 | 0 |