Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
1 | 1.74% | 3,800 | 0 | 0 |
57.40
58.50
58.50
|
2 tháng
(2024-09-16) |
1 | 1.74% | 3,900 | 0 | 0 |
57.40
58.50
58.50
|
3 tháng
(2024-08-16) |
2 | 3.54% | 12,800 | 0 | 0 |
56.50
58.50
58.50
|
6 tháng
(2024-05-20) |
11.30 | 23.94% | 44,000 | -100 | -0.0 |
45.94
58.50
58.50
|
12 tháng
(2023-11-20) |
12.47 | 27.08% | 2,089,466 | -3,010 | -0.1 |
45.06
58.50
58.50
|
24 tháng
(2022-11-25) |
10.98 | 23.10% | 7,719,763 | -6,727 | -0.3 |
44.50
58.50
58.50
|
36 tháng
(2021-11-30) |
15.84 | 37.14% | 10,020,175 | -6,727 | -0.3 |
35.96
62.36
58.50
|
60 tháng
(2019-12-11) |
36.77 | 169.22% | 14,220,738 | -195,755 | -4.5 |
17.31
62.36
58.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/11/2010 |
5.36
|
100 | 5.67 | 5.67 | 5.36 | 0 | 0 | 0 |
05/11/2010 |
5.67
|
1,800 | 5.52 | 5.71 | 5.65 | 0 | 0 | 0 |
04/11/2010 |
5.52
|
100 | 5.25 | 5.52 | 5.52 | 0 | 0 | 0 |
03/11/2010 |
5.25
|
700 | 5.34 | 5.34 | 5.25 | 0 | 0 | 0 |
02/11/2010 |
5.34
|
700 | 5.63 | 5.63 | 5.34 | 0 | 0 | 0 |
01/11/2010 |
5.63
|
100 | 5.43 | 5.63 | 5.63 | 0 | 0 | 0 |
29/10/2010 |
5.43
|
3,000 | 5.58 | 5.62 | 5.16 | 0 | 0 | 0 |
28/10/2010 |
5.58
|
6,800 | 5.43 | 5.62 | 5.31 | 0 | 0 | 0 |
27/10/2010 |
5.43
|
10,400 | 5.51 | 5.71 | 5.25 | 300 | 0 | 0.0 |
26/10/2010 |
5.51
|
6,700 | 5.22 | 5.51 | 5.40 | 0 | 0 | 0 |
25/10/2010 |
5.22
|
5,600 | 4.84 | 5.25 | 4.89 | 0 | 0 | 0 |
22/10/2010 |
4.84
|
5,000 | 5.33 | 5.42 | 4.84 | 0 | 0 | 0 |
21/10/2010 |
5.33
|
2,200 | 5.05 | 5.33 | 5.04 | 0 | 0 | 0 |
20/10/2010 |
5.05
|
7,900 | 5.43 | 5.51 | 5.05 | 0 | 0 | 0 |
19/10/2010 |
5.43
|
4,700 | 5.47 | 5.47 | 5.36 | 0 | 0 | 0 |
18/10/2010 |
5.47
|
3,600 | 5.60 | 5.96 | 5.47 | 0 | 0 | 0 |
15/10/2010 |
5.60
|
6,900 | 5.96 | 6.38 | 5.60 | 0 | 0 | 0 |
14/10/2010 |
5.96
|
100 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
13/10/2010 |
5.96
|
2,800 | 5.67 | 5.96 | 5.43 | 0 | 0 | 0 |
12/10/2010 |
5.67
|
3,400 | 5.76 | 5.76 | 5.62 | 0 | 0 | 0 |
11/10/2010 |
5.76
|
1,700 | 5.72 | 5.96 | 5.62 | 0 | 0 | 0 |
08/10/2010 |
5.72
|
5,900 | 5.98 | 5.98 | 5.72 | 0 | 0 | 0 |
07/10/2010 |
5.98
|
4,900 | 5.80 | 6.14 | 5.98 | 0 | 0 | 0 |
06/10/2010 |
5.80
|
2,800 | 5.89 | 6.12 | 5.80 | 0 | 0 | 0 |
05/10/2010 |
5.89
|
900 | 5.65 | 5.96 | 5.80 | 0 | 0 | 0 |
04/10/2010 |
5.65
|
9,600 | 5.96 | 5.96 | 5.63 | 0 | 0 | 0 |
01/10/2010 |
5.96
|
11,700 | 6.38 | 6.38 | 5.96 | 0 | 0 | 0 |
30/09/2010 |
6.38
|
900 | 6.09 | 6.38 | 5.89 | 0 | 0 | 0 |
29/09/2010 |
6.09
|
4,300 | 6.23 | 6.23 | 6.07 | 0 | 0 | 0 |
28/09/2010 |
6.23
|
4,800 | 6.34 | 6.34 | 6.23 | 0 | 0 | 0 |
27/09/2010 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
24/09/2010 |
6.34
|
1,000 | 6.18 | 6.34 | 6.34 | 0 | 0 | 0 |
23/09/2010 |
6.18
|
2,500 | 6.38 | 6.38 | 6.18 | 0 | 0 | 0 |
22/09/2010 |
6.38
|
2,000 | 6.38 | 6.41 | 6.38 | 1,700 | 0 | 0.1 |
21/09/2010 |
6.38
|
8,000 | 6.43 | 6.54 | 6.25 | 0 | 0 | 0 |
20/09/2010 |
6.43
|
6,900 | 6.56 | 6.59 | 6.36 | 0 | 0 | 0 |
17/09/2010 |
6.56
|
8,200 | 6.39 | 6.56 | 6.34 | 0 | 0 | 0 |
16/09/2010 |
6.39
|
1,000 | 6.39 | 6.45 | 6.39 | 0 | 0 | 0 |
15/09/2010 |
6.39
|
3,400 | 6.34 | 6.48 | 6.09 | 0 | 0 | 0 |
14/09/2010 |
6.34
|
12,100 | 6.34 | 6.61 | 6.18 | 0 | 0 | 0 |
13/09/2010 |
6.34
|
4,700 | 6.41 | 6.41 | 6.01 | 0 | 0 | 0 |
10/09/2010 |
6.41
|
33,400 | 6.32 | 6.41 | 6.29 | 0 | 0 | 0 |
09/09/2010 |
6.32
|
18,700 | 6.34 | 6.52 | 6.32 | 0 | 0 | 0 |
08/09/2010 |
6.34
|
15,100 | 6.39 | 6.52 | 6.25 | 0 | 0 | 0 |
07/09/2010 |
6.39
|
6,100 | 6.77 | 6.77 | 6.39 | 0 | 0 | 0 |
06/09/2010 |
6.77
|
48,400 | 6.77 | 6.88 | 6.61 | 0 | 0 | 0 |
01/09/2010 |
6.77
|
16,000 | 6.52 | 6.81 | 6.43 | 0 | 0 | 0 |
31/08/2010 |
6.52
|
10,100 | 6.39 | 6.68 | 6.52 | 0 | 0 | 0 |
30/08/2010 |
6.39
|
16,000 | 5.98 | 6.39 | 6.19 | 0 | 0 | 0 |
27/08/2010 |
5.98
|
14,800 | 5.98 | 6.12 | 5.89 | 0 | 0 | 0 |
26/08/2010 |
5.98
|
13,200 | 6.34 | 6.34 | 5.90 | 0 | 0 | 0 |
25/08/2010 |
6.34
|
19,800 | 6.21 | 6.52 | 5.83 | 0 | 0 | 0 |
24/08/2010 |
6.21
|
21,000 | 6.67 | 6.67 | 6.21 | 3,000 | 0 | 0.1 |
23/08/2010 |
6.67
|
300 | 6.52 | 6.67 | 6.67 | 0 | 0 | 0 |
20/08/2010 |
6.52
|
12,200 | 6.70 | 6.77 | 6.38 | 0 | 0 | 0 |
19/08/2010 |
6.70
|
7,400 | 6.68 | 6.70 | 6.36 | 0 | 0 | 0 |
18/08/2010 |
6.68
|
11,000 | 6.70 | 6.70 | 6.48 | 800 | 0 | 0.0 |
17/08/2010 |
6.70
|
11,300 | 6.99 | 6.99 | 6.70 | 0 | 0 | 0 |
16/08/2010 |
6.99
|
25,500 | 6.70 | 6.99 | 6.85 | 0 | 0 | 0 |
13/08/2010 |
6.70
|
14,000 | 6.39 | 6.70 | 6.41 | 0 | 0 | 0 |
12/08/2010 |
6.39
|
40,400 | 6.79 | 6.79 | 6.39 | 3,100 | 0 | 0.1 |
11/08/2010 |
6.79
|
5,700 | 6.52 | 7.01 | 6.70 | 0 | 0 | 0 |
10/08/2010 |
6.52
|
73,600 | 6.97 | 6.97 | 6.43 | 2,300 | 0 | 0.1 |
09/08/2010 |
6.97
|
48,900 | 7.15 | 7.15 | 6.79 | 3,700 | 0 | 0.1 |
06/08/2010 |
7.15
|
6,700 | 7.08 | 7.19 | 7.06 | 0 | 0 | 0 |
05/08/2010 |
7.08
|
5,100 | 7.15 | 7.57 | 7.06 | 100 | 0 | 0.0 |
04/08/2010 |
7.15
|
22,900 | 7.32 | 7.34 | 7.06 | 0 | 0 | 0 |
03/08/2010 |
7.32
|
32,400 | 7.23 | 7.50 | 7.14 | 500 | 0 | 0.0 |
02/08/2010 |
7.23
|
19,000 | 7.43 | 7.46 | 7.06 | 4,900 | 0 | 0.2 |
30/07/2010 |
7.43
|
13,900 | 7.32 | 7.61 | 7.26 | 300 | 0 | 0.0 |
29/07/2010 |
7.32
|
11,300 | 7.25 | 7.32 | 7.08 | 2,800 | 0 | 0.1 |
28/07/2010 |
7.25
|
51,100 | 7.52 | 7.52 | 7.06 | 3,500 | 0 | 0.1 |
27/07/2010 |
7.52
|
4,100 | 7.75 | 7.75 | 7.52 | 100 | 0 | 0.0 |
26/07/2010 |
7.75
|
40,800 | 7.93 | 7.95 | 7.46 | 0 | 0 | 0 |
23/07/2010 |
7.93
|
68,400 | 8.13 | 8.24 | 7.92 | 0 | 0 | 0 |
22/07/2010 |
8.13
|
88,200 | 7.86 | 8.15 | 7.79 | 0 | 2,000 | -0.1 |
21/07/2010 |
7.86
|
29,500 | 8.22 | 8.33 | 7.79 | 0 | 0 | 0 |
20/07/2010 |
8.22
|
64,100 | 8.04 | 8.24 | 8.06 | 0 | 3,000 | -0.1 |
19/07/2010 |
8.04
|
62,800 | 7.73 | 8.04 | 7.61 | 0 | 3,000 | -0.1 |
16/07/2010 |
7.73
|
57,400 | 7.30 | 7.97 | 7.43 | 0 | 0 | 0 |
15/07/2010 |
7.30
|
16,900 | 7.43 | 7.59 | 7.28 | 0 | 0 | 0 |
14/07/2010 |
7.43
|
32,000 | 7.32 | 7.75 | 7.32 | 0 | 0 | 0 |
13/07/2010 |
7.32
|
18,900 | 7.06 | 7.34 | 7.19 | 2,000 | 0 | 0.1 |
12/07/2010 |
7.06
|
4,900 | 7.01 | 7.25 | 7.05 | 0 | 0 | 0 |
09/07/2010 |
7.01
|
15,200 | 6.97 | 7.12 | 6.96 | 0 | 0 | 0 |
08/07/2010 |
6.97
|
2,000 | 7.06 | 7.12 | 6.97 | 0 | 0 | 0 |
07/07/2010 |
7.06
|
4,800 | 6.94 | 7.06 | 6.94 | 0 | 0 | 0 |
06/07/2010 |
6.94
|
28,500 | 7.03 | 7.15 | 6.92 | 10,000 | 0 | 0.4 |
05/07/2010 |
7.03
|
2,100 | 6.99 | 7.23 | 7.03 | 0 | 0 | 0 |
02/07/2010 |
6.99
|
6,800 | 6.88 | 7.14 | 6.99 | 0 | 0 | 0 |
01/07/2010 |
6.88
|
21,600 | 6.97 | 7.28 | 6.88 | 0 | 0 | 0 |
30/06/2010 |
6.97
|
6,200 | 7.15 | 7.15 | 6.88 | 0 | 0 | 0 |
29/06/2010 |
7.15
|
28,300 | 7.06 | 7.15 | 7.06 | 2,100 | 0 | 0.1 |
28/06/2010 |
7.06
|
13,800 | 6.90 | 7.06 | 6.94 | 0 | 0 | 0 |
25/06/2010 |
6.90
|
11,500 | 7.06 | 7.08 | 6.79 | 0 | 0 | 0 |
24/06/2010 |
7.06
|
9,400 | 7.19 | 7.23 | 7.06 | 0 | 0 | 0 |
23/06/2010 |
7.19
|
7,600 | 7.14 | 7.21 | 7.19 | 0 | 0 | 0 |
22/06/2010 |
7.14
|
20,700 | 7.23 | 7.25 | 7.10 | 0 | 0 | 0 |
21/06/2010 |
7.23
|
18,800 | 7.21 | 7.34 | 7.15 | 2,600 | 0 | 0.1 |
18/06/2010 |
7.21
|
20,700 | 7.06 | 7.26 | 7.06 | 0 | 0 | 0 |