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) |
0.07 | 0.62% | 6,383,468 | -123,800 | -1.4 |
10.37
11.30
10.90
|
2 tháng
(2024-09-23) |
0.44 | 4.18% | 14,290,906 | 214,400 | 2.4 |
10.28
11.30
10.90
|
3 tháng
(2024-08-23) |
0.62 | 6.05% | 21,689,298 | 240,600 | 2.8 |
10.19
11.30
10.90
|
6 tháng
(2024-05-27) |
0.16 | 1.48% | 36,932,002 | 254,700 | 3.0 |
10.19
11.30
10.90
|
12 tháng
(2023-11-27) |
2.10 | 23.92% | 60,539,194 | 190,101 | 2.0 |
7.59
12.31
10.90
|
24 tháng
(2022-12-02) |
0.52 | 4.99% | 144,927,258 | 255,720 | 2.8 |
7.59
18.19
10.90
|
36 tháng
(2021-12-07) |
1.82 | 20.09% | 181,936,171 | 176,219 | 1.8 |
7.59
18.19
10.90
|
60 tháng
(2019-12-18) |
8.14 | 295.08% | 204,729,365 | -162,651 | -1.6 |
2.22
18.19
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/11/2010 |
4.07
|
40,500 | 4.16 | 4.53 | 3.95 | 0 | 0 | 0 |
12/11/2010 |
4.16
|
30,500 | 4.32 | 4.32 | 4.07 | 4,100 | 0 | 0.0 |
11/11/2010 |
4.32
|
10,700 | 4.40 | 4.49 | 4.28 | 0 | 0 | 0 |
10/11/2010 |
4.40
|
4,900 | 4.53 | 4.53 | 4.40 | 0 | 0 | 0 |
09/11/2010 |
4.53
|
6,500 | 4.65 | 4.65 | 4.40 | 0 | 0 | 0 |
08/11/2010 |
4.65
|
8,200 | 4.65 | 4.90 | 4.61 | 1,900 | 0 | 0.0 |
05/11/2010 |
4.65
|
23,200 | 4.32 | 4.65 | 4.65 | 0 | 0 | 0 |
04/11/2010 |
4.32
|
24,100 | 4.32 | 4.53 | 4.32 | 0 | 0 | 0 |
03/11/2010 |
4.32
|
12,800 | 4.57 | 4.57 | 4.24 | 0 | 0 | 0 |
02/11/2010 |
4.57
|
13,900 | 4.82 | 4.82 | 4.49 | 0 | 0 | 0 |
01/11/2010 |
4.82
|
1,300 | 4.61 | 4.82 | 4.77 | 0 | 0 | 0 |
29/10/2010 |
4.61
|
8,000 | 4.73 | 4.77 | 4.61 | 0 | 0 | 0 |
28/10/2010 |
4.73
|
4,600 | 4.77 | 4.77 | 4.65 | 0 | 0 | 0 |
27/10/2010 |
4.77
|
10,400 | 4.82 | 4.90 | 4.69 | 0 | 0 | 0 |
26/10/2010 |
4.82
|
6,900 | 4.73 | 4.82 | 4.82 | 0 | 0 | 0 |
25/10/2010 |
4.73
|
30,200 | 4.44 | 4.77 | 4.40 | 0 | 0 | 0 |
22/10/2010 |
4.44
|
30,100 | 4.69 | 4.82 | 4.40 | 0 | 0 | 0 |
21/10/2010 |
4.69
|
20,700 | 4.69 | 4.86 | 4.65 | 0 | 0 | 0 |
20/10/2010 |
4.69
|
29,900 | 4.90 | 5.14 | 4.61 | 0 | 0 | 0 |
19/10/2010 |
4.90
|
14,000 | 5.10 | 5.10 | 4.86 | 0 | 0 | 0 |
18/10/2010 |
5.10
|
1,000 | 5.14 | 5.14 | 5.10 | 0 | 0 | 0 |
15/10/2010 |
5.14
|
10,600 | 5.14 | 5.43 | 5.14 | 0 | 0 | 0 |
14/10/2010 |
5.14
|
31,200 | 5.19 | 5.35 | 5.10 | 0 | 0 | 0 |
13/10/2010 |
5.19
|
14,100 | 5.14 | 5.19 | 5.06 | 0 | 0 | 0 |
12/10/2010 |
5.14
|
14,500 | 5.23 | 5.35 | 5.14 | 0 | 0 | 0 |
11/10/2010 |
5.23
|
10,600 | 5.27 | 5.56 | 5.23 | 0 | 0 | 0 |
08/10/2010 |
5.27
|
13,700 | 5.19 | 5.35 | 5.14 | 0 | 0 | 0 |
07/10/2010 |
5.19
|
40,000 | 5.43 | 5.43 | 5.19 | 0 | 0 | 0 |
06/10/2010 |
5.43
|
8,100 | 5.35 | 5.43 | 5.27 | 0 | 0 | 0 |
05/10/2010 |
5.35
|
41,000 | 5.14 | 5.35 | 5.14 | 0 | 0 | 0 |
04/10/2010 |
5.14
|
42,200 | 5.39 | 5.39 | 5.06 | 0 | 0 | 0 |
01/10/2010 |
5.39
|
17,500 | 5.47 | 5.72 | 5.35 | 0 | 0 | 0 |
30/09/2010 |
5.47
|
26,800 | 5.39 | 5.64 | 5.39 | 0 | 0 | 0 |
29/09/2010 |
5.39
|
54,000 | 5.72 | 5.72 | 5.35 | 0 | 0 | 0 |
28/09/2010 |
5.72
|
32,000 | 5.72 | 5.80 | 5.64 | 0 | 0 | 0 |
27/09/2010 |
5.72
|
44,500 | 5.47 | 5.93 | 5.60 | 0 | 0 | 0 |
24/09/2010 |
5.47
|
50,500 | 5.51 | 5.76 | 5.43 | 0 | 0 | 0 |
23/09/2010 |
5.51
|
84,700 | 5.64 | 5.68 | 5.47 | 0 | 0 | 0 |
22/09/2010 |
5.64
|
29,600 | 5.56 | 5.76 | 5.56 | 0 | 0 | 0 |
21/09/2010 |
5.56
|
33,100 | 5.89 | 6.01 | 5.56 | 0 | 0 | 0 |
20/09/2010 |
5.89
|
33,300 | 6.01 | 6.17 | 5.89 | 0 | 0 | 0 |
17/09/2010 |
6.01
|
85,600 | 5.64 | 6.01 | 5.84 | 0 | 0 | 0 |
16/09/2010 |
5.64
|
24,700 | 5.60 | 5.68 | 5.60 | 0 | 0 | 0 |
15/09/2010 |
5.60
|
43,200 | 5.64 | 5.68 | 5.43 | 0 | 0 | 0 |
14/09/2010 |
5.64
|
29,900 | 5.64 | 5.93 | 5.43 | 0 | 0 | 0 |
13/09/2010 |
5.64
|
95,400 | 5.97 | 5.97 | 5.64 | 0 | 0 | 0 |
10/09/2010 |
5.97
|
51,200 | 6.34 | 6.50 | 5.89 | 0 | 0 | 0 |
09/09/2010 |
6.34
|
103,900 | 5.97 | 6.34 | 5.97 | 0 | 0 | 0 |
08/09/2010 |
5.97
|
170,100 | 6.26 | 6.26 | 5.89 | 0 | 2,700 | -0.0 |
07/09/2010 |
6.26
|
82,400 | 6.34 | 6.75 | 6.05 | 0 | 0 | 0 |
06/09/2010 |
6.34
|
118,900 | 5.93 | 6.34 | 6.26 | 0 | 0 | 0 |
01/09/2010 |
5.93
|
139,300 | 5.60 | 5.93 | 5.76 | 0 | 0 | 0 |
31/08/2010 |
5.60
|
104,100 | 5.27 | 5.60 | 5.35 | 0 | 11,600 | -0.2 |
30/08/2010 |
5.27
|
14,800 | 4.98 | 5.27 | 5.27 | 0 | 0 | 0 |
27/08/2010 |
4.98
|
71,500 | 5.06 | 5.06 | 4.82 | 0 | 0 | 0 |
26/08/2010 |
5.06
|
107,800 | 5.31 | 5.39 | 4.94 | 0 | 0 | 0 |
25/08/2010 |
5.31
|
31,900 | 5.64 | 5.64 | 5.31 | 0 | 0 | 0 |
24/08/2010 |
5.64
|
132,500 | 5.97 | 5.97 | 5.64 | 13,000 | 0 | 0.2 |
23/08/2010 |
5.97
|
23,900 | 6.17 | 6.26 | 5.97 | 7,000 | 0 | 0.1 |
20/08/2010 |
6.17
|
29,100 | 6.21 | 6.34 | 5.93 | 0 | 0 | 0 |
19/08/2010 |
6.21
|
51,500 | 6.26 | 6.38 | 6.13 | 0 | 0 | 0 |
18/08/2010 |
6.26
|
60,100 | 6.50 | 6.75 | 6.21 | 0 | 0 | 0 |
17/08/2010 |
6.50
|
62,500 | 6.83 | 7.08 | 6.50 | 0 | 3,000 | -0.0 |
16/08/2010 |
6.83
|
92,800 | 6.59 | 6.83 | 6.50 | 0 | 0 | 0 |
13/08/2010 |
6.59
|
83,500 | 6.21 | 6.67 | 6.05 | 0 | 0 | 0 |
12/08/2010 |
6.21
|
82,600 | 6.71 | 6.75 | 6.17 | 0 | 0 | 0 |
11/08/2010 |
6.71
|
137,900 | 6.46 | 6.71 | 6.34 | 0 | 0 | 0 |
10/08/2010 |
6.46
|
145,800 | 6.87 | 6.87 | 6.05 | 0 | 0 | 0 |
09/08/2010 |
6.87
|
210,800 | 6.83 | 6.87 | 6.42 | 0 | 0 | 0 |
06/08/2010 |
6.83
|
134,600 | 7.12 | 7.49 | 6.83 | 0 | 0 | 0 |
05/08/2010 |
7.12
|
75,900 | 7.53 | 7.82 | 7.04 | 0 | 0 | 0 |
04/08/2010 |
7.53
|
152,900 | 7.78 | 7.78 | 7.53 | 0 | 0 | 0 |
03/08/2010 |
7.78
|
119,400 | 8.23 | 8.73 | 7.74 | 0 | 0 | 0 |
02/08/2010 |
8.23
|
331,400 | 7.74 | 8.23 | 7.82 | 0 | 16,000 | -0.3 |
30/07/2010 |
7.74
|
73,000 | 7.41 | 7.86 | 7.41 | 0 | 0 | 0 |
29/07/2010 |
7.41
|
82,700 | 7.74 | 7.74 | 7.16 | 0 | 0 | 0 |
28/07/2010 |
7.74
|
350,500 | 7.78 | 7.78 | 7.24 | 0 | 0 | 0 |
27/07/2010 |
7.78
|
78,500 | 8.19 | 8.19 | 7.78 | 0 | 0 | 0 |
26/07/2010 |
8.19
|
83,500 | 8.73 | 9.14 | 8.19 | 0 | 0 | 0 |
23/07/2010 |
8.73
|
269,200 | 8.23 | 8.85 | 8.27 | 0 | 0 | 0 |
22/07/2010 |
8.23
|
457,700 | 7.86 | 8.31 | 7.70 | 0 | 0 | 0 |
21/07/2010 |
7.86
|
364,200 | 8.23 | 8.23 | 7.70 | 0 | 0 | 0 |
20/07/2010 |
8.23
|
435,200 | 7.74 | 8.27 | 8.23 | 0 | 0 | 0 |
19/07/2010 |
7.74
|
96,100 | 7.24 | 7.74 | 7.70 | 0 | 0 | 0 |
16/07/2010 |
7.24
|
326,300 | 6.79 | 7.24 | 7.08 | 0 | 0 | 0 |
15/07/2010 |
6.79
|
150,000 | 6.46 | 6.79 | 6.71 | 0 | 0 | 0 |
14/07/2010 |
6.46
|
203,100 | 6.09 | 6.46 | 6.09 | 2,000 | 0 | 0.0 |
13/07/2010 |
6.09
|
32,100 | 5.93 | 6.13 | 5.97 | 0 | 0 | 0 |
12/07/2010 |
5.93
|
8,900 | 5.93 | 6.13 | 5.89 | 0 | 0 | 0 |
09/07/2010 |
5.93
|
19,100 | 5.89 | 5.93 | 5.84 | 0 | 0 | 0 |
08/07/2010 |
5.89
|
14,400 | 5.89 | 5.93 | 5.84 | 2,000 | 0 | 0.0 |
07/07/2010 |
5.89
|
13,500 | 5.84 | 5.97 | 5.84 | 0 | 0 | 0 |
06/07/2010 |
5.84
|
12,900 | 6.01 | 6.01 | 5.84 | 0 | 0 | 0 |
05/07/2010 |
6.01
|
17,200 | 5.97 | 6.13 | 5.93 | 1,000 | 0 | 0.0 |
02/07/2010 |
5.97
|
15,300 | 5.89 | 6.13 | 5.93 | 2,000 | 0 | 0.0 |
01/07/2010 |
5.89
|
9,800 | 5.76 | 6.01 | 5.84 | 0 | 0 | 0 |
30/06/2010 |
5.76
|
21,300 | 5.89 | 5.93 | 5.60 | 0 | 0 | 0 |
29/06/2010 |
5.89
|
31,400 | 5.80 | 6.09 | 5.80 | 0 | 0 | 0 |
28/06/2010 |
5.80
|
59,200 | 6.17 | 6.17 | 5.80 | 0 | 0 | 0 |
25/06/2010 |
6.17
|
47,600 | 6.17 | 6.17 | 5.84 | 0 | 0 | 0 |