Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.30 | 2.70% | 8,705,100 | 267,600 | 3.0 |
11.10
11.70
11.40
|
2 tháng
(2024-09-09) |
-0.20 | -1.72% | 16,287,300 | 147,200 | 1.6 |
11
11.70
11.40
|
3 tháng
(2024-08-12) |
0.10 | 0.88% | 22,216,300 | 308,600 | 3.5 |
11
12.10
11.40
|
6 tháng
(2024-05-13) |
-0.80 | -6.56% | 37,185,200 | 249,300 | 2.8 |
11
12.20
11.40
|
12 tháng
(2023-11-14) |
1.70 | 17.53% | 59,767,382 | 259,401 | 2.9 |
8.20
13.30
11.40
|
24 tháng
(2022-11-21) |
0.86 | 8.14% | 144,989,281 | 306,020 | 3.4 |
8.20
19.65
11.40
|
36 tháng
(2021-11-24) |
1.82 | 19.04% | 181,513,701 | 78,569 | 0.4 |
8.20
19.65
11.40
|
60 tháng
(2019-12-05) |
8.42 | 282.60% | 202,958,038 | -95,351 | -0.9 |
2.40
19.65
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/11/2010 |
4.93
|
13,900 | 5.20 | 5.20 | 4.84 | 0 | 0 | 0 |
01/11/2010 |
5.20
|
1,300 | 4.98 | 5.20 | 5.16 | 0 | 0 | 0 |
29/10/2010 |
4.98
|
8,000 | 5.11 | 5.16 | 4.98 | 0 | 0 | 0 |
28/10/2010 |
5.11
|
4,600 | 5.16 | 5.16 | 5.02 | 0 | 0 | 0 |
27/10/2010 |
5.16
|
10,400 | 5.20 | 5.29 | 5.07 | 0 | 0 | 0 |
26/10/2010 |
5.20
|
6,900 | 5.11 | 5.20 | 5.20 | 0 | 0 | 0 |
25/10/2010 |
5.11
|
30,200 | 4.80 | 5.16 | 4.76 | 0 | 0 | 0 |
22/10/2010 |
4.80
|
30,100 | 5.07 | 5.20 | 4.76 | 0 | 0 | 0 |
21/10/2010 |
5.07
|
20,700 | 5.07 | 5.24 | 5.02 | 0 | 0 | 0 |
20/10/2010 |
5.07
|
29,900 | 5.29 | 5.56 | 4.98 | 0 | 0 | 0 |
19/10/2010 |
5.29
|
14,000 | 5.51 | 5.51 | 5.24 | 0 | 0 | 0 |
18/10/2010 |
5.51
|
1,000 | 5.56 | 5.56 | 5.51 | 0 | 0 | 0 |
15/10/2010 |
5.56
|
10,600 | 5.56 | 5.87 | 5.56 | 0 | 0 | 0 |
14/10/2010 |
5.56
|
31,200 | 5.60 | 5.78 | 5.51 | 0 | 0 | 0 |
13/10/2010 |
5.60
|
14,100 | 5.56 | 5.60 | 5.47 | 0 | 0 | 0 |
12/10/2010 |
5.56
|
14,500 | 5.65 | 5.78 | 5.56 | 0 | 0 | 0 |
11/10/2010 |
5.65
|
10,600 | 5.69 | 6.00 | 5.65 | 0 | 0 | 0 |
08/10/2010 |
5.69
|
13,700 | 5.60 | 5.78 | 5.56 | 0 | 0 | 0 |
07/10/2010 |
5.60
|
40,000 | 5.87 | 5.87 | 5.60 | 0 | 0 | 0 |
06/10/2010 |
5.87
|
8,100 | 5.78 | 5.87 | 5.69 | 0 | 0 | 0 |
05/10/2010 |
5.78
|
41,000 | 5.56 | 5.78 | 5.56 | 0 | 0 | 0 |
04/10/2010 |
5.56
|
42,200 | 5.82 | 5.82 | 5.47 | 0 | 0 | 0 |
01/10/2010 |
5.82
|
17,500 | 5.91 | 6.18 | 5.78 | 0 | 0 | 0 |
30/09/2010 |
5.91
|
26,800 | 5.82 | 6.09 | 5.82 | 0 | 0 | 0 |
29/09/2010 |
5.82
|
54,000 | 6.18 | 6.18 | 5.78 | 0 | 0 | 0 |
28/09/2010 |
6.18
|
32,000 | 6.18 | 6.27 | 6.09 | 0 | 0 | 0 |
27/09/2010 |
6.18
|
44,500 | 5.91 | 6.40 | 6.05 | 0 | 0 | 0 |
24/09/2010 |
5.91
|
50,500 | 5.96 | 6.22 | 5.87 | 0 | 0 | 0 |
23/09/2010 |
5.96
|
84,700 | 6.09 | 6.13 | 5.91 | 0 | 0 | 0 |
22/09/2010 |
6.09
|
29,600 | 6.00 | 6.22 | 6.00 | 0 | 0 | 0 |
21/09/2010 |
6.00
|
33,100 | 6.36 | 6.49 | 6.00 | 0 | 0 | 0 |
20/09/2010 |
6.36
|
33,300 | 6.49 | 6.67 | 6.36 | 0 | 0 | 0 |
17/09/2010 |
6.49
|
85,600 | 6.09 | 6.49 | 6.31 | 0 | 0 | 0 |
16/09/2010 |
6.09
|
24,700 | 6.05 | 6.13 | 6.05 | 0 | 0 | 0 |
15/09/2010 |
6.05
|
43,200 | 6.09 | 6.13 | 5.87 | 0 | 0 | 0 |
14/09/2010 |
6.09
|
29,900 | 6.09 | 6.40 | 5.87 | 0 | 0 | 0 |
13/09/2010 |
6.09
|
95,400 | 6.45 | 6.45 | 6.09 | 0 | 0 | 0 |
10/09/2010 |
6.45
|
51,200 | 6.85 | 7.02 | 6.36 | 0 | 0 | 0 |
09/09/2010 |
6.85
|
103,900 | 6.45 | 6.85 | 6.45 | 0 | 0 | 0 |
08/09/2010 |
6.45
|
170,100 | 6.76 | 6.76 | 6.36 | 0 | 2,700 | -0.0 |
07/09/2010 |
6.76
|
82,400 | 6.85 | 7.29 | 6.53 | 0 | 0 | 0 |
06/09/2010 |
6.85
|
118,900 | 6.40 | 6.85 | 6.76 | 0 | 0 | 0 |
01/09/2010 |
6.40
|
139,300 | 6.05 | 6.40 | 6.22 | 0 | 0 | 0 |
31/08/2010 |
6.05
|
104,100 | 5.69 | 6.05 | 5.78 | 0 | 11,600 | -0.2 |
30/08/2010 |
5.69
|
14,800 | 5.38 | 5.69 | 5.69 | 0 | 0 | 0 |
27/08/2010 |
5.38
|
71,500 | 5.47 | 5.47 | 5.20 | 0 | 0 | 0 |
26/08/2010 |
5.47
|
107,800 | 5.73 | 5.82 | 5.33 | 0 | 0 | 0 |
25/08/2010 |
5.73
|
31,900 | 6.09 | 6.09 | 5.73 | 0 | 0 | 0 |
24/08/2010 |
6.09
|
132,500 | 6.45 | 6.45 | 6.09 | 13,000 | 0 | 0.2 |
23/08/2010 |
6.45
|
23,900 | 6.67 | 6.76 | 6.45 | 7,000 | 0 | 0.1 |
20/08/2010 |
6.67
|
29,100 | 6.71 | 6.85 | 6.40 | 0 | 0 | 0 |
19/08/2010 |
6.71
|
51,500 | 6.76 | 6.89 | 6.62 | 0 | 0 | 0 |
18/08/2010 |
6.76
|
60,100 | 7.02 | 7.29 | 6.71 | 0 | 0 | 0 |
17/08/2010 |
7.02
|
62,500 | 7.38 | 7.65 | 7.02 | 0 | 3,000 | -0.0 |
16/08/2010 |
7.38
|
92,800 | 7.11 | 7.38 | 7.02 | 0 | 0 | 0 |
13/08/2010 |
7.11
|
83,500 | 6.71 | 7.20 | 6.53 | 0 | 0 | 0 |
12/08/2010 |
6.71
|
82,600 | 7.25 | 7.29 | 6.67 | 0 | 0 | 0 |
11/08/2010 |
7.25
|
137,900 | 6.98 | 7.25 | 6.85 | 0 | 0 | 0 |
10/08/2010 |
6.98
|
145,800 | 7.42 | 7.42 | 6.53 | 0 | 0 | 0 |
09/08/2010 |
7.42
|
210,800 | 7.38 | 7.42 | 6.93 | 0 | 0 | 0 |
06/08/2010 |
7.38
|
134,600 | 7.69 | 8.09 | 7.38 | 0 | 0 | 0 |
05/08/2010 |
7.69
|
75,900 | 8.13 | 8.45 | 7.60 | 0 | 0 | 0 |
04/08/2010 |
8.13
|
152,900 | 8.40 | 8.40 | 8.13 | 0 | 0 | 0 |
03/08/2010 |
8.40
|
119,400 | 8.89 | 9.42 | 8.36 | 0 | 0 | 0 |
02/08/2010 |
8.89
|
331,400 | 8.36 | 8.89 | 8.45 | 0 | 16,000 | -0.3 |
30/07/2010 |
8.36
|
73,000 | 8.00 | 8.49 | 8.00 | 0 | 0 | 0 |
29/07/2010 |
8.00
|
82,700 | 8.36 | 8.36 | 7.73 | 0 | 0 | 0 |
28/07/2010 |
8.36
|
350,500 | 8.40 | 8.40 | 7.82 | 0 | 0 | 0 |
27/07/2010 |
8.40
|
78,500 | 8.85 | 8.85 | 8.40 | 0 | 0 | 0 |
26/07/2010 |
8.85
|
83,500 | 9.42 | 9.87 | 8.85 | 0 | 0 | 0 |
23/07/2010 |
9.42
|
269,200 | 8.89 | 9.56 | 8.93 | 0 | 0 | 0 |
22/07/2010 |
8.89
|
457,700 | 8.49 | 8.98 | 8.31 | 0 | 0 | 0 |
21/07/2010 |
8.49
|
364,200 | 8.89 | 8.89 | 8.31 | 0 | 0 | 0 |
20/07/2010 |
8.89
|
435,200 | 8.36 | 8.93 | 8.89 | 0 | 0 | 0 |
19/07/2010 |
8.36
|
96,100 | 7.82 | 8.36 | 8.31 | 0 | 0 | 0 |
16/07/2010 |
7.82
|
326,300 | 7.33 | 7.82 | 7.65 | 0 | 0 | 0 |
15/07/2010 |
7.33
|
150,000 | 6.98 | 7.33 | 7.25 | 0 | 0 | 0 |
14/07/2010 |
6.98
|
203,100 | 6.58 | 6.98 | 6.58 | 2,000 | 0 | 0.0 |
13/07/2010 |
6.58
|
32,100 | 6.40 | 6.62 | 6.45 | 0 | 0 | 0 |
12/07/2010 |
6.40
|
8,900 | 6.40 | 6.62 | 6.36 | 0 | 0 | 0 |
09/07/2010 |
6.40
|
19,100 | 6.36 | 6.40 | 6.31 | 0 | 0 | 0 |
08/07/2010 |
6.36
|
14,400 | 6.36 | 6.40 | 6.31 | 2,000 | 0 | 0.0 |
07/07/2010 |
6.36
|
13,500 | 6.31 | 6.45 | 6.31 | 0 | 0 | 0 |
06/07/2010 |
6.31
|
12,900 | 6.49 | 6.49 | 6.31 | 0 | 0 | 0 |
05/07/2010 |
6.49
|
17,200 | 6.45 | 6.62 | 6.40 | 1,000 | 0 | 0.0 |
02/07/2010 |
6.45
|
15,300 | 6.36 | 6.62 | 6.40 | 2,000 | 0 | 0.0 |
01/07/2010 |
6.36
|
9,800 | 6.22 | 6.49 | 6.31 | 0 | 0 | 0 |
30/06/2010 |
6.22
|
21,300 | 6.36 | 6.40 | 6.05 | 0 | 0 | 0 |
29/06/2010 |
6.36
|
31,400 | 6.27 | 6.58 | 6.27 | 0 | 0 | 0 |
28/06/2010 |
6.27
|
59,200 | 6.67 | 6.67 | 6.27 | 0 | 0 | 0 |
25/06/2010 |
6.67
|
47,600 | 6.67 | 6.67 | 6.31 | 0 | 0 | 0 |
24/06/2010 |
6.67
|
34,400 | 6.67 | 6.80 | 6.62 | 0 | 0 | 0 |
23/06/2010 |
6.67
|
30,600 | 6.80 | 6.89 | 6.67 | 0 | 0 | 0 |
22/06/2010 |
6.80
|
139,500 | 6.67 | 7.11 | 6.80 | 4,000 | 0 | 0.1 |
21/06/2010 |
6.67
|
131,200 | 6.27 | 6.67 | 6.27 | 500 | 0 | 0 |
18/06/2010 |
6.27
|
53,300 | 6.22 | 6.36 | 6.22 | 1,500 | 0 | 0.0 |
17/06/2010 |
6.22
|
18,400 | 6.31 | 6.40 | 6.09 | 0 | 0 | 0 |
16/06/2010 |
6.31
|
47,400 | 6.31 | 6.31 | 6.27 | 0 | 0 | 0 |
15/06/2010 |
6.31
|
22,000 | 6.31 | 6.40 | 6.18 | 0 | 0 | 0 |
14/06/2010 |
6.31
|
45,000 | 6.27 | 6.45 | 6.18 | 0 | 0 | 0 |