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) |
-0.80 | -4.97% | 186,819,500 | -7,517,364 | -117.8 |
14.60
16.80
15.30
|
2 tháng
(2024-07-22) |
-2.50 | -14.04% | 403,914,700 | -9,015,304 | -142.1 |
14.10
17.80
15.30
|
3 tháng
(2024-06-21) |
-2.90 | -15.93% | 591,827,000 | -12,669,219 | -205.1 |
14.10
18.20
15.30
|
6 tháng
(2024-03-25) |
-4.80 | -23.88% | 1,739,515,100 | -18,425,766 | -327.7 |
14.10
21.20
15.30
|
12 tháng
(2023-09-25) |
-0.80 | -4.97% | 4,823,238,700 | -26,615,748 | -611.8 |
12.90
21.20
15.30
|
24 tháng
(2022-09-30) |
4.80 | 45.71% | 9,358,187,606 | 14,280,201 | -19.7 |
5.40
21.20
15.30
|
36 tháng
(2021-10-05) |
-4.07 | -21.01% | 11,305,172,722 | -6,936,746 | -276.0 |
5.40
29.21
15.30
|
60 tháng
(2019-10-16) |
11.55 | 308.53% | 13,409,224,134 | -11,648,547 | -211.5 |
2.50
29.21
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
4.27
|
119,700 | 4.44 | 4.52 | 4.24 | 0 | 56,000 | -1.0 |
10/09/2010 |
4.44
|
378,600 | 4.71 | 4.80 | 4.41 | 100 | 0 | 0.0 |
09/09/2010 |
4.71
|
133,800 | 4.63 | 4.82 | 4.60 | 0 | 0 | 0 |
08/09/2010 |
4.63
|
201,300 | 4.69 | 4.80 | 4.52 | 0 | 0 | 0 |
07/09/2010 |
4.69
|
322,500 | 4.88 | 4.96 | 4.69 | 0 | 0 | 0 |
06/09/2010 |
4.88
|
619,600 | 4.66 | 4.96 | 4.69 | 0 | 0 | 0 |
01/09/2010 |
4.66
|
619,300 | 4.63 | 4.74 | 4.41 | 0 | 0 | 0 |
31/08/2010 |
4.63
|
506,700 | 4.60 | 4.74 | 4.55 | 0 | 0 | 0 |
30/08/2010 |
4.60
|
549,200 | 4.13 | 4.60 | 4.30 | 0 | 1,300 | -0.0 |
27/08/2010 |
4.13
|
238,500 | 4.35 | 4.38 | 4.13 | 0 | 0 | 0 |
26/08/2010 |
4.35
|
239,100 | 4.13 | 4.44 | 4.05 | 0 | 0 | 0 |
25/08/2010 |
4.13
|
618,700 | 4.24 | 4.52 | 4.00 | 0 | 200 | -0.0 |
24/08/2010 |
4.24
|
156,000 | 4.41 | 4.41 | 4.24 | 0 | 0 | 0 |
23/08/2010 |
4.41
|
148,100 | 4.49 | 4.66 | 4.41 | 0 | 0 | 0 |
20/08/2010 |
4.49
|
198,100 | 4.55 | 4.69 | 4.41 | 0 | 0 | 0 |
19/08/2010 |
4.55
|
256,600 | 4.58 | 4.63 | 4.49 | 0 | 0 | 0 |
18/08/2010 |
4.58
|
140,400 | 4.69 | 4.69 | 4.55 | 0 | 0 | 0 |
17/08/2010 |
4.69
|
297,000 | 4.88 | 4.96 | 4.60 | 0 | 0 | 0 |
16/08/2010 |
4.88
|
669,100 | 4.55 | 4.88 | 4.60 | 56,000 | 0 | 1.0 |
13/08/2010 |
4.55
|
573,400 | 4.41 | 4.69 | 4.33 | 200 | 0 | 0.0 |
12/08/2010 |
4.41
|
218,700 | 4.55 | 4.74 | 4.41 | 1,000 | 0 | 0.0 |
11/08/2010 |
4.55
|
183,500 | 4.60 | 4.82 | 4.55 | 0 | 0 | 0 |
10/08/2010 |
4.60
|
281,900 | 4.60 | 4.96 | 4.44 | 1,000 | 12,000 | -0.2 |
09/08/2010 |
4.60
|
119,700 | 4.69 | 4.93 | 4.49 | 0 | 0 | 0 |
06/08/2010 |
4.69
|
114,400 | 4.77 | 4.77 | 4.63 | 0 | 8,000 | -0.1 |
05/08/2010 |
4.77
|
166,800 | 4.80 | 4.88 | 4.71 | 0 | 0 | 0 |
04/08/2010 |
4.80
|
123,900 | 4.85 | 4.93 | 4.80 | 0 | 0 | 0 |
03/08/2010 |
4.85
|
126,200 | 4.88 | 5.04 | 4.85 | 0 | 0 | 0 |
02/08/2010 |
4.88
|
208,600 | 4.96 | 5.07 | 4.85 | 0 | 0 | 0 |
30/07/2010 |
4.96
|
118,200 | 5.07 | 5.07 | 4.96 | 1,000 | 0 | 0.0 |
29/07/2010 |
5.07
|
138,500 | 4.99 | 5.07 | 4.93 | 0 | 0 | 0 |
28/07/2010 |
4.99
|
271,700 | 4.99 | 5.07 | 4.85 | 1,000 | 0 | 0.0 |
27/07/2010 |
4.99
|
185,500 | 5.07 | 5.21 | 4.99 | 0 | 0 | 0 |
26/07/2010 |
5.07
|
93,200 | 5.18 | 5.29 | 4.99 | 0 | 0 | 0 |
23/07/2010 |
5.18
|
134,700 | 5.26 | 5.37 | 5.13 | 200 | 0 | 0.0 |
22/07/2010 |
5.26
|
298,100 | 5.32 | 5.35 | 5.02 | 200 | 0 | 0.0 |
21/07/2010 |
5.32
|
731,800 | 5.24 | 5.35 | 5.10 | 200 | 0 | 0.0 |
20/07/2010 |
5.24
|
369,000 | 5.32 | 5.37 | 5.18 | 0 | 0 | 0 |
19/07/2010 |
5.32
|
768,000 | 5.60 | 5.60 | 5.24 | 0 | 0 | 0 |
16/07/2010 |
5.60
|
1,424,900 | 5.54 | 5.62 | 5.21 | 0 | 0 | 0 |
15/07/2010 |
5.54
|
1,183,200 | 5.65 | 5.84 | 5.37 | 0 | 0 | 0 |
14/07/2010 |
5.65
|
1,875,900 | 5.37 | 5.65 | 5.24 | 0 | 500 | -0.0 |
13/07/2010 |
5.37
|
1,621,200 | 5.15 | 5.37 | 4.99 | 0 | 8,000 | -0.1 |
12/07/2010 |
5.15
|
946,000 | 5.02 | 5.24 | 4.82 | 0 | 0 | 0 |
09/07/2010 |
5.02
|
2,031,400 | 4.71 | 5.02 | 4.91 | 0 | 10,000 | -0.2 |
08/07/2010 |
4.71
|
170,500 | 4.47 | 4.71 | 4.58 | 0 | 0 | 0 |
07/07/2010 |
4.47
|
257,000 | 4.44 | 4.55 | 4.33 | 0 | 0 | 0 |
06/07/2010 |
4.44
|
159,000 | 4.55 | 4.58 | 4.35 | 0 | 0 | 0 |
05/07/2010 |
4.55
|
109,000 | 4.60 | 4.63 | 4.52 | 0 | 0 | 0 |
02/07/2010 |
4.60
|
197,400 | 4.60 | 4.66 | 4.58 | 20,000 | 0 | 0.3 |
01/07/2010 |
4.60
|
232,700 | 4.63 | 4.69 | 4.55 | 0 | 0 | 0 |
30/06/2010 |
4.63
|
197,700 | 4.74 | 4.74 | 4.55 | 100 | 0 | 0.0 |
29/06/2010 |
4.74
|
192,900 | 4.74 | 4.80 | 4.69 | 0 | 0 | 0 |
28/06/2010 |
4.74
|
193,700 | 4.69 | 4.77 | 4.66 | 10,000 | 0 | 0.2 |
25/06/2010 |
4.69
|
330,500 | 4.80 | 4.80 | 4.66 | 0 | 0 | 0 |
24/06/2010 |
4.80
|
232,700 | 4.85 | 4.93 | 4.77 | 0 | 0 | 0 |
23/06/2010 |
4.85
|
349,400 | 4.93 | 4.96 | 4.82 | 0 | 0 | 0 |
22/06/2010 |
4.93
|
274,200 | 5.04 | 5.04 | 4.88 | 200 | 0 | 0.0 |
21/06/2010 |
5.04
|
219,200 | 5.04 | 5.07 | 4.99 | 0 | 0 | 0 |
18/06/2010 |
5.04
|
249,600 | 5.04 | 5.07 | 5.02 | 0 | 0 | 0 |
17/06/2010 |
5.04
|
597,100 | 5.04 | 5.10 | 4.96 | 0 | 0 | 0 |
16/06/2010 |
5.04
|
977,800 | 4.93 | 5.18 | 4.91 | 0 | 0 | 0 |
15/06/2010 |
4.93
|
254,600 | 4.96 | 4.96 | 4.88 | 0 | 0 | 0 |
14/06/2010 |
4.96
|
321,000 | 4.93 | 5.02 | 4.91 | 0 | 0 | 0 |
11/06/2010 |
4.93
|
188,500 | 4.96 | 5.07 | 4.93 | 0 | 0 | 0 |
10/06/2010 |
4.96
|
265,900 | 4.91 | 5.02 | 4.85 | 0 | 0 | 0 |
09/06/2010 |
4.91
|
237,400 | 4.99 | 5.10 | 4.88 | 200 | 0 | 0.0 |
08/06/2010 |
4.99
|
338,300 | 4.99 | 5.02 | 4.74 | 0 | 0 | 0 |
07/06/2010 |
4.99
|
346,200 | 5.26 | 5.26 | 4.93 | 0 | 0 | 0 |
04/06/2010 |
5.26
|
352,700 | 5.29 | 5.40 | 5.18 | 0 | 0 | 0 |
03/06/2010 |
5.29
|
479,600 | 5.35 | 5.51 | 5.24 | 0 | 0 | 0 |
02/06/2010 |
5.35
|
1,232,800 | 5.57 | 5.57 | 5.24 | 0 | 0 | 0 |
01/06/2010 |
5.57
|
122,700 | 5.62 | 5.71 | 5.57 | 0 | 0 | 0 |
31/05/2010 |
5.62
|
44,400 | 5.95 | 6.06 | 5.54 | 0 | 5,000 | -0.1 |
28/05/2010 |
5.95
|
130,500 | 5.79 | 6.06 | 5.79 | 0 | 5,000 | -0.1 |
27/05/2010 |
5.79
|
150,400 | 5.84 | 5.84 | 5.54 | 0 | 0 | 0 |
26/05/2010 |
5.84
|
221,100 | 5.62 | 6.01 | 5.76 | 0 | 0 | 0 |
25/05/2010 |
5.62
|
191,400 | 5.60 | 5.76 | 5.54 | 0 | 0 | 0 |
24/05/2010 |
5.60
|
181,300 | 5.24 | 5.60 | 5.37 | 10,000 | 0 | 0.2 |
21/05/2010 |
5.24
|
97,800 | 5.60 | 5.65 | 5.10 | 0 | 0 | 0 |
20/05/2010 |
5.60
|
600,900 | 5.26 | 5.60 | 4.96 | 0 | 0 | 0 |
19/05/2010 |
5.26
|
189,700 | 5.57 | 5.57 | 5.21 | 0 | 0 | 0 |
18/05/2010 |
5.57
|
80,200 | 5.76 | 5.76 | 5.51 | 0 | 0 | 0 |
17/05/2010 |
5.76
|
158,600 | 5.95 | 5.95 | 5.76 | 0 | 0 | 0 |
14/05/2010 |
5.95
|
51,700 | 5.90 | 6.06 | 5.87 | 0 | 0 | 0 |
13/05/2010 |
5.90
|
38,200 | 5.90 | 6.06 | 5.90 | 0 | 0 | 0 |
12/05/2010 |
5.90
|
211,200 | 6.17 | 6.17 | 5.87 | 0 | 0 | 0 |
11/05/2010 |
6.17
|
155,300 | 6.01 | 6.39 | 6.12 | 0 | 0 | 0 |
10/05/2010 |
6.01
|
108,600 | 6.12 | 6.12 | 5.95 | 0 | 0 | 0 |
07/05/2010 |
6.12
|
187,000 | 6.31 | 6.31 | 6.06 | 500 | 0 | 0.0 |
06/05/2010 |
6.31
|
100,700 | 6.26 | 6.39 | 6.23 | 0 | 0 | 0 |
05/05/2010 |
6.26
|
115,700 | 6.34 | 6.39 | 6.15 | 0 | 0 | 0 |
04/05/2010 |
6.34
|
265,800 | 6.31 | 6.48 | 6.20 | 0 | 0 | 0 |
29/04/2010 |
6.31
|
100,100 | 6.28 | 6.45 | 6.23 | 0 | 0 | 0 |
28/04/2010 |
6.28
|
88,800 | 6.34 | 6.61 | 6.28 | 3,000 | 0 | 0.1 |
27/04/2010 |
6.34
|
180,400 | 6.34 | 6.48 | 6.31 | 0 | 0 | 0 |
26/04/2010 |
6.34
|
244,100 | 6.48 | 6.61 | 6.34 | 2,000 | 0 | 0.0 |
22/04/2010 |
6.48
|
447,100 | 6.20 | 6.48 | 6.20 | 0 | 0 | 0 |
21/04/2010 |
6.20
|
208,500 | 6.04 | 6.20 | 5.98 | 0 | 0 | 0 |
20/04/2010 |
6.04
|
164,900 | 6.09 | 6.17 | 5.98 | 0 | 0 | 0 |