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) |
0.50 | 2.16% | 20,028,000 | 1,276,800 | 29.9 |
22.45
23.65
23.65
|
2 tháng
(2024-07-22) |
0.55 | 2.38% | 40,792,800 | 1,173,154 | 27.5 |
21
23.65
23.65
|
3 tháng
(2024-06-21) |
-1.13 | -4.55% | 72,232,900 | 1,410,154 | 33.3 |
21
25.40
23.65
|
6 tháng
(2024-03-25) |
0.20 | 0.83% | 164,090,400 | 7,015,505 | 165.7 |
20.03
25.40
23.65
|
12 tháng
(2023-09-25) |
2.11 | 9.77% | 371,984,300 | 2,317,081 | 80.0 |
17.14
25.40
23.65
|
24 tháng
(2022-09-30) |
1.81 | 8.30% | 835,452,900 | 18,663,403 | 362.8 |
12.63
25.40
23.65
|
36 tháng
(2021-10-05) |
-4.02 | -14.51% | 1,645,171,600 | -43,038,148 | -1,664.2 |
12.63
40.69
23.65
|
60 tháng
(2019-10-16) |
1.40 | 6.27% | 1,968,206,053 | -64,870,430 | -2,190.3 |
12.63
40.69
23.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/08/2010 |
4.48
|
165,200 | 4.40 | 4.62 | 4.40 | 0 | 0 | 0 |
18/08/2010 |
4.40
|
45,400 | 4.59 | 4.62 | 4.38 | 1,000 | 0 | 0.0 |
17/08/2010 |
4.59
|
78,400 | 4.83 | 4.95 | 4.55 | 0 | 0 | 0 |
16/08/2010 |
4.83
|
302,600 | 4.55 | 4.85 | 4.59 | 11,200 | 0 | 0.2 |
13/08/2010 |
4.55
|
312,900 | 4.26 | 4.59 | 4.26 | 100 | 0 | 0.0 |
12/08/2010 |
4.26
|
204,500 | 4.57 | 4.69 | 4.26 | 11,000 | 0 | 0.2 |
11/08/2010 |
4.57
|
94,000 | 4.55 | 4.62 | 4.45 | 1,300 | 0 | 0.0 |
10/08/2010 |
4.55
|
296,800 | 4.74 | 4.74 | 4.45 | 8,000 | 0 | 0.2 |
09/08/2010 |
4.74
|
154,500 | 5.07 | 5.07 | 4.74 | 1,000 | 0 | 0.0 |
06/08/2010 |
5.07
|
163,500 | 5.04 | 5.09 | 4.85 | 1,000 | 0 | 0.0 |
05/08/2010 |
5.04
|
431,200 | 5.28 | 5.28 | 4.93 | 5,800 | 10,000 | -0.1 |
04/08/2010 |
5.28
|
170,000 | 5.42 | 5.42 | 5.16 | 800 | 0 | 0.0 |
03/08/2010 |
5.42
|
78,000 | 5.45 | 5.56 | 5.35 | 800 | 0 | 0.0 |
02/08/2010 |
5.45
|
76,200 | 5.54 | 5.56 | 5.45 | 800 | 1,800 | -0.0 |
30/07/2010 |
5.54
|
105,500 | 5.59 | 5.64 | 5.52 | 0 | 0 | 0 |
29/07/2010 |
5.59
|
86,800 | 5.56 | 5.61 | 5.47 | 0 | 0 | 0 |
28/07/2010 |
5.56
|
211,900 | 5.61 | 5.64 | 5.49 | 0 | 0 | 0 |
27/07/2010 |
5.61
|
234,700 | 5.68 | 5.83 | 5.54 | 4,200 | 0 | 0.1 |
26/07/2010 |
5.68
|
171,900 | 5.83 | 5.87 | 5.64 | 0 | 0 | 0 |
23/07/2010 |
5.83
|
75,800 | 5.90 | 5.99 | 5.83 | 0 | 0 | 0 |
22/07/2010 |
5.90
|
127,900 | 6.13 | 6.16 | 5.85 | 5,000 | 500 | 0.1 |
21/07/2010 |
6.13
|
854,100 | 5.99 | 6.28 | 6.09 | 0 | 0 | 0 |
20/07/2010 |
5.99
|
850,500 | 5.59 | 5.99 | 5.59 | 5,000 | 0 | 0.1 |
19/07/2010 |
5.59
|
114,800 | 5.66 | 5.68 | 5.54 | 0 | 0 | 0 |
16/07/2010 |
5.66
|
210,700 | 5.64 | 5.78 | 5.56 | 0 | 0 | 0 |
15/07/2010 |
5.64
|
80,200 | 5.64 | 5.73 | 5.59 | 0 | 0 | 0 |
14/07/2010 |
5.64
|
221,900 | 5.71 | 5.90 | 5.64 | 0 | 0 | 0 |
13/07/2010 |
5.71
|
193,100 | 5.52 | 5.73 | 5.56 | 1,800 | 0 | 0.0 |
12/07/2010 |
5.52
|
135,500 | 5.56 | 5.61 | 5.40 | 0 | 0 | 0 |
09/07/2010 |
5.56
|
113,000 | 5.56 | 5.78 | 5.47 | 3,000 | 0 | 0.1 |
08/07/2010 |
5.56
|
33,500 | 5.61 | 5.80 | 5.56 | 0 | 0 | 0 |
07/07/2010 |
5.61
|
77,500 | 5.52 | 5.85 | 5.52 | 3,000 | 0 | 0.1 |
06/07/2010 |
5.52
|
33,100 | 5.66 | 5.66 | 5.49 | 0 | 0 | 0 |
05/07/2010 |
5.66
|
55,000 | 5.73 | 5.83 | 5.66 | 0 | 0 | 0 |
02/07/2010 |
5.73
|
39,300 | 5.68 | 5.78 | 5.61 | 0 | 0 | 0 |
01/07/2010 |
5.68
|
60,800 | 5.61 | 5.83 | 5.59 | 0 | 0 | 0 |
30/06/2010 |
5.61
|
28,000 | 5.66 | 5.66 | 5.54 | 0 | 0 | 0 |
29/06/2010 |
5.66
|
42,800 | 5.68 | 5.90 | 5.66 | 0 | 0 | 0 |
28/06/2010 |
5.68
|
74,400 | 5.75 | 5.75 | 5.59 | 0 | 0 | 0 |
25/06/2010 |
5.75
|
79,700 | 5.85 | 5.87 | 5.68 | 0 | 0 | 0 |
24/06/2010 |
5.85
|
51,400 | 5.94 | 5.97 | 5.83 | 0 | 0 | 0 |
23/06/2010 |
5.94
|
98,200 | 5.90 | 5.97 | 5.80 | 37,500 | 0 | 0.9 |
22/06/2010 |
5.90
|
78,200 | 5.94 | 6.11 | 5.78 | 0 | 0 | 0 |
21/06/2010 |
5.94
|
138,400 | 5.85 | 6.06 | 5.80 | 2,500 | 2,400 | 0 |
18/06/2010 |
5.85
|
106,100 | 5.73 | 5.87 | 5.75 | 20,000 | 0 | 0.5 |
17/06/2010 |
5.73
|
58,500 | 5.90 | 5.90 | 5.73 | 0 | 0 | 0 |
16/06/2010 |
5.90
|
93,700 | 5.80 | 6.11 | 5.85 | 0 | 0 | 0 |
15/06/2010 |
5.80
|
110,000 | 5.66 | 5.97 | 5.71 | 0 | 0 | 0 |
14/06/2010 |
5.66
|
38,600 | 5.61 | 5.80 | 5.61 | 0 | 0 | 0 |
11/06/2010 |
5.61
|
66,800 | 5.45 | 5.73 | 5.54 | 2,000 | 0 | 0.0 |
10/06/2010 |
5.45
|
27,300 | 5.42 | 5.49 | 5.45 | 0 | 0 | 0 |
09/06/2010 |
5.42
|
59,800 | 5.56 | 5.59 | 5.42 | 0 | 0 | 0 |
08/06/2010 |
5.56
|
65,700 | 5.52 | 5.59 | 5.45 | 0 | 0 | 0 |
07/06/2010 |
5.52
|
81,800 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
04/06/2010 |
5.80
|
59,900 | 5.85 | 5.92 | 5.73 | 0 | 0 | 0 |
03/06/2010 |
5.85
|
66,800 | 5.75 | 6.04 | 5.75 | 0 | 0 | 0 |
02/06/2010 |
5.75
|
49,300 | 5.68 | 5.78 | 5.64 | 0 | 0 | 0 |
01/06/2010 |
5.68
|
86,800 | 5.80 | 5.85 | 5.68 | 0 | 0 | 0 |
31/05/2010 |
5.80
|
29,200 | 5.97 | 5.97 | 5.71 | 0 | 0 | 0 |
28/05/2010 |
5.97
|
172,700 | 5.64 | 5.97 | 5.80 | 0 | 0 | 0 |
27/05/2010 |
5.64
|
73,000 | 5.66 | 5.66 | 5.52 | 0 | 0 | 0 |
26/05/2010 |
5.66
|
187,300 | 5.42 | 5.68 | 5.40 | 0 | 0 | 0 |
25/05/2010 |
5.42
|
81,500 | 5.42 | 5.68 | 5.38 | 0 | 0 | 0 |
24/05/2010 |
5.42
|
42,100 | 5.23 | 5.61 | 5.30 | 0 | 0 | 0 |
21/05/2010 |
5.23
|
150,000 | 5.80 | 5.80 | 5.23 | 0 | 0 | 0 |
20/05/2010 |
5.80
|
142,300 | 5.66 | 5.90 | 5.30 | 0 | 0 | 0 |
19/05/2010 |
5.66
|
142,900 | 6.01 | 6.01 | 5.61 | 0 | 0 | 0 |
18/05/2010 |
6.01
|
90,900 | 6.09 | 6.11 | 5.92 | 3,200 | 0 | 0.1 |
17/05/2010 |
6.09
|
56,000 | 6.28 | 6.46 | 6.04 | 0 | 0 | 0 |
14/05/2010 |
6.28
|
112,600 | 6.25 | 6.28 | 6.16 | 0 | 0 | 0 |
13/05/2010 |
6.25
|
85,600 | 6.16 | 6.39 | 6.09 | 0 | 0 | 0 |
12/05/2010 |
6.16
|
245,700 | 6.51 | 6.51 | 6.09 | 0 | 0 | 0 |
11/05/2010 |
6.51
|
206,800 | 6.54 | 6.84 | 6.44 | 0 | 0 | 0 |
10/05/2010 |
6.54
|
180,100 | 6.68 | 6.68 | 6.44 | 0 | 0 | 0 |
07/05/2010 |
6.68
|
188,300 | 7.08 | 7.08 | 6.63 | 0 | 0 | 0 |
06/05/2010 |
7.08
|
177,500 | 7.03 | 7.22 | 6.99 | 0 | 0 | 0 |
05/05/2010 |
7.03
|
355,300 | 7.03 | 7.34 | 6.80 | 500 | 5,000 | -0.1 |
04/05/2010 |
7.03
|
398,800 | 6.54 | 7.03 | 6.75 | 0 | 0 | 0 |
29/04/2010 |
6.54
|
340,400 | 6.58 | 6.80 | 6.46 | 0 | 0 | 0 |
28/04/2010 |
6.58
|
118,800 | 6.56 | 6.58 | 6.49 | 0 | 0 | 0 |
27/04/2010 |
6.56
|
107,700 | 6.56 | 6.70 | 6.54 | 0 | 0 | 0 |
26/04/2010 |
6.56
|
147,500 | 6.75 | 6.75 | 6.54 | 0 | 0 | 0 |
22/04/2010 |
6.75
|
327,000 | 6.84 | 6.84 | 6.51 | 0 | 0 | 0 |
21/04/2010 |
6.84
|
293,400 | 6.58 | 6.84 | 6.63 | 0 | 200 | -0.0 |
20/04/2010 |
6.58
|
166,700 | 6.75 | 6.82 | 6.51 | 0 | 0 | 0 |
19/04/2010 |
6.75
|
312,700 | 6.82 | 6.99 | 6.68 | 0 | 0 | 0 |
16/04/2010 |
6.82
|
588,700 | 6.42 | 6.82 | 6.42 | 5,000 | 0 | 0.1 |
15/04/2010 |
6.42
|
136,000 | 6.39 | 6.49 | 6.16 | 0 | 0 | 0 |
14/04/2010 |
6.39
|
53,600 | 6.37 | 6.42 | 6.32 | 0 | 0 | 0 |
13/04/2010 |
6.37
|
127,500 | 6.49 | 6.56 | 6.32 | 0 | 0 | 0 |
12/04/2010 |
6.49
|
85,700 | 6.46 | 6.72 | 6.44 | 0 | 0 | 0 |
09/04/2010 |
6.46
|
100,900 | 6.58 | 6.75 | 6.46 | 0 | 0 | 0 |
08/04/2010 |
6.58
|
196,400 | 6.49 | 6.68 | 6.49 | 0 | 0 | 0 |
07/04/2010 |
6.49
|
191,500 | 6.42 | 6.58 | 6.44 | 1,000 | 0 | 0.0 |
06/04/2010 |
6.42
|
127,100 | 6.49 | 6.58 | 6.39 | 2,000 | 0 | 0.1 |
05/04/2010 |
6.49
|
135,300 | 6.32 | 6.54 | 6.32 | 0 | 0 | 0 |
02/04/2010 |
6.32
|
91,100 | 6.42 | 6.51 | 6.30 | 0 | 10,800 | -0.3 |
01/04/2010 |
6.42
|
94,100 | 6.35 | 6.61 | 6.16 | 0 | 0 | 0 |
31/03/2010 |
6.35
|
65,700 | 6.46 | 6.56 | 6.28 | 0 | 0 | 0 |
30/03/2010 |
6.46
|
153,500 | 6.63 | 6.96 | 6.39 | 0 | 0 | 0 |