Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.34 | -6.39% | 237,400 | 0 | 0 |
4.78
5.32
4.98
|
2 tháng
(2024-07-22) |
-0.52 | -9.45% | 586,400 | 23,700 | 0.1 |
4.73
5.60
4.98
|
3 tháng
(2024-06-24) |
-0.54 | -9.78% | 895,000 | -2,500 | -0.0 |
4.73
5.86
4.98
|
6 tháng
(2024-03-25) |
-0.98 | -16.44% | 3,849,100 | -52,500 | -0.3 |
4.73
6.10
4.98
|
12 tháng
(2023-09-26) |
-0.82 | -14.14% | 8,771,100 | 20,300 | 0.2 |
4.73
6.49
4.98
|
24 tháng
(2022-10-03) |
-3.42 | -40.71% | 41,989,800 | 118,060 | 1.4 |
3.84
8.78
4.98
|
36 tháng
(2021-10-06) |
-1.13 | -18.51% | 119,211,600 | 16,908 | 12.2 |
3.84
46.11
4.98
|
60 tháng
(2019-10-17) |
1.65 | 49.40% | 121,056,150 | 24,328 | 12.2 |
2.17
46.11
4.98
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2010 |
4.32
|
250,520 | 4.54 | 4.60 | 4.32 | 0 | 0 | 0 |
09/09/2010 |
4.54
|
537,170 | 4.32 | 4.54 | 4.26 | 0 | 0 | 0 |
08/09/2010 |
4.32
|
290,570 | 4.35 | 4.48 | 4.17 | 0 | 0 | 0 |
07/09/2010 |
4.35
|
574,250 | 4.17 | 4.35 | 4.17 | 0 | 0 | 0 |
06/09/2010 |
4.17
|
202,330 | 3.98 | 4.17 | 4.01 | 0 | 0 | 0 |
01/09/2010 |
3.98
|
260,040 | 3.80 | 3.98 | 3.89 | 0 | 0 | 0 |
31/08/2010 |
3.80
|
98,540 | 3.64 | 3.80 | 3.61 | 0 | 0 | 0 |
30/08/2010 |
3.64
|
56,400 | 3.49 | 3.64 | 3.64 | 0 | 0 | 0 |
27/08/2010 |
3.49
|
127,970 | 3.58 | 3.58 | 3.43 | 0 | 0 | 0 |
26/08/2010 |
3.58
|
147,400 | 3.70 | 3.80 | 3.58 | 0 | 0 | 0 |
25/08/2010 |
3.70
|
194,830 | 3.89 | 3.89 | 3.70 | 0 | 0 | 0 |
24/08/2010 |
3.89
|
151,970 | 4.07 | 4.07 | 3.89 | 0 | 0 | 0 |
23/08/2010 |
4.07
|
124,370 | 4.07 | 4.17 | 3.95 | 0 | 0 | 0 |
20/08/2010 |
4.07
|
113,450 | 4.04 | 4.23 | 4.01 | 0 | 0 | 0 |
19/08/2010 |
4.04
|
116,840 | 4.01 | 4.07 | 3.98 | 0 | 0 | 0 |
18/08/2010 |
4.01
|
183,730 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 |
17/08/2010 |
4.17
|
92,280 | 4.26 | 4.26 | 4.10 | 0 | 0 | 0 |
16/08/2010 |
4.26
|
80,230 | 4.07 | 4.26 | 4.10 | 0 | 0 | 0 |
13/08/2010 |
4.07
|
157,050 | 4.07 | 4.07 | 3.89 | 0 | 0 | 0 |
12/08/2010 |
4.07
|
152,140 | 4.26 | 4.26 | 4.07 | 0 | 0 | 0 |
11/08/2010 |
4.26
|
34,610 | 4.26 | 4.41 | 4.10 | 0 | 0 | 0 |
10/08/2010 |
4.26
|
268,200 | 4.48 | 4.48 | 4.26 | 0 | 0 | 0 |
09/08/2010 |
4.48
|
326,880 | 4.69 | 4.69 | 4.48 | 0 | 0 | 0 |
06/08/2010 |
4.69
|
92,290 | 4.91 | 4.91 | 4.69 | 0 | 0 | 0 |
05/08/2010 |
4.91
|
123,460 | 4.78 | 4.91 | 4.75 | 0 | 0 | 0 |
04/08/2010 |
4.78
|
95,360 | 4.81 | 4.85 | 4.63 | 0 | 0 | 0 |
03/08/2010 |
4.81
|
87,310 | 4.88 | 4.97 | 4.81 | 0 | 0 | 0 |
02/08/2010 |
4.88
|
77,800 | 4.97 | 5.12 | 4.88 | 0 | 0 | 0 |
30/07/2010 |
4.97
|
59,840 | 4.94 | 5.09 | 4.94 | 0 | 0 | 0 |
29/07/2010 |
4.94
|
116,730 | 4.97 | 5.09 | 4.78 | 0 | 0 | 0 |
28/07/2010 |
4.97
|
235,890 | 5.19 | 5.19 | 4.94 | 0 | 0 | 0 |
27/07/2010 |
5.19
|
118,910 | 5.22 | 5.34 | 5.19 | 0 | 4,000 | -0.1 |
26/07/2010 |
5.22
|
133,630 | 5.34 | 5.46 | 5.22 | 0 | 11,000 | -0.2 |
23/07/2010 |
5.34
|
145,340 | 5.37 | 5.49 | 5.31 | 0 | 1,000 | -0.0 |
22/07/2010 |
5.37
|
127,780 | 5.46 | 5.49 | 5.37 | 0 | 0 | 0 |
21/07/2010 |
5.46
|
124,900 | 5.62 | 5.65 | 5.43 | 0 | 1,000 | -0.0 |
20/07/2010 |
5.62
|
418,480 | 5.37 | 5.62 | 5.49 | 9,000 | 0 | 0.2 |
19/07/2010 |
5.37
|
165,110 | 5.31 | 5.49 | 5.31 | 1,000 | 0 | 0.0 |
16/07/2010 |
5.31
|
95,700 | 5.31 | 5.52 | 5.31 | 0 | 0 | 0 |
15/07/2010 |
5.31
|
100,350 | 5.37 | 5.43 | 5.28 | 0 | 0 | 0 |
14/07/2010 |
5.37
|
97,490 | 5.56 | 5.65 | 5.34 | 0 | 1,000 | -0.0 |
13/07/2010 |
5.56
|
171,740 | 5.31 | 5.56 | 5.40 | 6,000 | 0 | 0.1 |
12/07/2010 |
5.31
|
91,700 | 5.25 | 5.37 | 5.22 | 0 | 0 | 0 |
09/07/2010 |
5.25
|
113,920 | 5.25 | 5.34 | 5.19 | 0 | 0 | 0 |
08/07/2010 |
5.25
|
98,660 | 5.25 | 5.34 | 5.25 | 0 | 0 | 0 |
07/07/2010 |
5.25
|
126,490 | 5.34 | 5.40 | 5.25 | 1,800 | 0 | 0.0 |
06/07/2010 |
5.34
|
75,640 | 5.52 | 5.56 | 5.31 | 0 | 6,800 | -0.1 |
05/07/2010 |
5.52
|
165,220 | 5.52 | 5.68 | 5.52 | 0 | 0 | 0 |
02/07/2010 |
5.52
|
196,840 | 5.28 | 5.52 | 5.40 | 0 | 3,000 | -0.1 |
01/07/2010 |
5.28
|
298,450 | 5.43 | 5.56 | 5.25 | 0 | 1,000 | -0.0 |
30/06/2010 |
5.43
|
156,840 | 5.52 | 5.52 | 5.37 | 0 | 0 | 0 |
29/06/2010 |
5.52
|
139,150 | 5.56 | 5.71 | 5.46 | 0 | 6,000 | -0.1 |
28/06/2010 |
5.56
|
133,330 | 5.71 | 5.86 | 5.56 | 0 | 0 | 0 |
25/06/2010 |
5.71
|
282,710 | 5.96 | 6.05 | 5.68 | 4,000 | 1,000 | 0.1 |
24/06/2010 |
5.96
|
267,130 | 6.17 | 6.39 | 5.96 | 5,000 | 4,810 | 0.0 |
23/06/2010 |
6.17
|
596,850 | 5.90 | 6.17 | 5.80 | 8,000 | 0 | 0.2 |
22/06/2010 |
5.90
|
315,400 | 6.20 | 6.42 | 5.90 | 0 | 0 | 0 |
21/06/2010 |
6.20
|
391,080 | 5.93 | 6.20 | 5.99 | 0 | 0 | 0 |
18/06/2010 |
5.93
|
452,980 | 5.65 | 5.93 | 5.65 | 14,010 | 0 | 0.3 |
17/06/2010 |
5.65
|
349,500 | 5.86 | 5.86 | 5.59 | 0 | 0 | 0 |
16/06/2010 |
5.86
|
287,870 | 6.02 | 6.14 | 5.86 | 3,000 | 0 | 0.1 |
15/06/2010 |
6.02
|
1,052,540 | 5.74 | 6.02 | 5.74 | 18,000 | 0 | 0.4 |
14/06/2010 |
5.74
|
150,540 | 5.49 | 5.74 | 5.74 | 0 | 0 | 0 |
11/06/2010 |
5.49
|
404,860 | 5.25 | 5.49 | 5.25 | 0 | 0 | 0 |
10/06/2010 |
5.25
|
94,180 | 5.22 | 5.25 | 5.19 | 0 | 0 | 0 |
09/06/2010 |
5.22
|
120,310 | 5.15 | 5.37 | 5.15 | 0 | 6,000 | -0.1 |
08/06/2010 |
5.15
|
282,110 | 5.28 | 5.28 | 5.03 | 0 | 0 | 0 |
07/06/2010 |
5.28
|
287,900 | 5.52 | 5.52 | 5.28 | 0 | 0 | 0 |
04/06/2010 |
5.52
|
213,290 | 5.56 | 5.56 | 5.37 | 0 | 0 | 0 |
03/06/2010 |
5.56
|
233,520 | 5.52 | 5.65 | 5.43 | 0 | 0 | 0 |
02/06/2010 |
5.52
|
166,830 | 5.52 | 5.56 | 5.37 | 1,000 | 0 | 0.0 |
01/06/2010 |
5.52
|
300,070 | 5.71 | 5.71 | 5.43 | 2,880 | 0 | 0.1 |
31/05/2010 |
5.71
|
570,370 | 5.52 | 5.77 | 5.28 | 22,120 | 0 | 0.4 |
28/05/2010 |
5.52
|
4,890 | 5.28 | 5.52 | 5.52 | 0 | 0 | 0 |
27/05/2010 |
5.28
|
274,200 | 5.03 | 5.28 | 5.22 | 0 | 0 | 0 |
26/05/2010 |
5.03
|
70,250 | 4.81 | 5.03 | 5.03 | 0 | 0 | 0 |
25/05/2010 |
4.81
|
910,060 | 5.03 | 5.09 | 4.78 | 0 | 0 | 0 |
24/05/2010 |
5.03
|
62,020 | 5.28 | 5.28 | 5.03 | 0 | 0 | 0 |
21/05/2010 |
5.28
|
15,120 | 5.56 | 5.56 | 5.28 | 0 | 0 | 0 |
20/05/2010 |
5.56
|
181,620 | 5.83 | 5.83 | 5.56 | 0 | 0 | 0 |
19/05/2010 |
5.83
|
72,760 | 6.11 | 6.11 | 5.83 | 0 | 0 | 0 |
18/05/2010 |
6.11
|
287,930 | 6.42 | 6.42 | 6.11 | 0 | 0 | 0 |
17/05/2010 |
6.42
|
908,950 | 6.14 | 6.42 | 6.08 | 0 | 0 | 0 |
14/05/2010 |
6.14
|
574,800 | 6.45 | 6.45 | 6.14 | 1,000 | 10,000 | -0.2 |
13/05/2010 |
6.45
|
17,800 | 6.76 | 6.76 | 6.45 | 0 | 0 | 0 |
12/05/2010 |
6.76
|
49,340 | 7.10 | 7.10 | 6.76 | 0 | 0 | 0 |
11/05/2010 |
7.10
|
682,560 | 7.47 | 7.81 | 7.10 | 0 | 0 | 0 |
10/05/2010 |
7.47
|
1,587,170 | 7.84 | 8.21 | 7.47 | 0 | 0 | 0 |
07/05/2010 |
7.84
|
1,033,730 | 7.47 | 7.84 | 7.72 | 0 | 0 | 0 |
06/05/2010 |
7.47
|
16,160 | 7.13 | 7.47 | 7.47 | 0 | 0 | 0 |
05/05/2010 |
7.13
|
66,530 | 6.79 | 7.13 | 7.13 | 0 | 0 | 0 |
04/05/2010 |
6.79
|
28,120 | 6.48 | 6.79 | 6.79 | 0 | 0 | 0 |
29/04/2010 |
6.48
|
103,450 | 6.17 | 6.48 | 6.48 | 0 | 0 | 0 |
28/04/2010 |
6.17
|
116,220 | 5.90 | 6.17 | 6.17 | 0 | 2,000 | -0.0 |
27/04/2010 |
5.90
|
119,190 | 5.62 | 5.90 | 5.90 | 0 | 2,000 | -0.0 |
26/04/2010 |
5.62
|
420,950 | 5.37 | 5.62 | 5.62 | 0 | 0 | 0 |
22/04/2010 |
5.37
|
1,613,800 | 5.12 | 5.37 | 5.22 | 0 | 0 | 0 |
21/04/2010 |
5.12
|
132,360 | 4.91 | 5.12 | 5.12 | 0 | 0 | 0 |
20/04/2010 |
4.91
|
192,860 | 4.69 | 4.91 | 4.91 | 0 | 0 | 0 |
19/04/2010 |
4.69
|
616,840 | 4.48 | 4.69 | 4.63 | 0 | 0 | 0 |