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) |
1.08 | 2.84% | 108,800 | -3,700 | -0.1 |
38.07
41
39.15
|
2 tháng
(2024-07-22) |
-1.36 | -3.36% | 235,400 | 1,700 | 0.1 |
38.07
41.83
39.15
|
3 tháng
(2024-06-21) |
-1.36 | -3.36% | 245,800 | 2,900 | 0.1 |
38.07
41.97
39.15
|
6 tháng
(2024-03-25) |
2 | 5.37% | 482,600 | -23,360 | -0.9 |
36.30
41.97
39.15
|
12 tháng
(2023-09-25) |
3.51 | 9.84% | 783,600 | -34,560 | -1.3 |
33.93
41.97
39.15
|
24 tháng
(2022-09-30) |
12.91 | 49.23% | 1,985,800 | 434,530 | 17.2 |
22.85
41.97
39.15
|
36 tháng
(2021-10-05) |
14.69 | 60.03% | 4,197,600 | 489,760 | 20.1 |
22.85
41.97
39.15
|
60 tháng
(2019-10-16) |
22.62 | 136.84% | 9,932,160 | 600,510 | 23.5 |
14.02
41.97
39.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/09/2010 |
4.30
|
24,410 | 4.39 | 4.51 | 4.30 | 0 | 0 | 0 |
01/09/2010 |
4.39
|
25,690 | 4.54 | 4.54 | 4.39 | 0 | 0 | 0 |
31/08/2010 |
4.54
|
18,540 | 4.48 | 4.57 | 4.36 | 0 | 0 | 0 |
30/08/2010 |
4.48
|
28,750 | 4.27 | 4.48 | 4.48 | 0 | 0 | 0 |
27/08/2010 |
4.27
|
37,860 | 4.24 | 4.27 | 4.12 | 0 | 4,000 | -0.1 |
26/08/2010 |
4.24
|
48,040 | 4.21 | 4.36 | 4.21 | 0 | 16,000 | -0.2 |
25/08/2010 |
4.21
|
44,660 | 4.33 | 4.36 | 4.18 | 0 | 20,000 | -0.3 |
24/08/2010 |
4.33
|
36,580 | 4.39 | 4.39 | 4.27 | 0 | 0 | 0 |
23/08/2010 |
4.39
|
2,360 | 4.42 | 4.42 | 4.39 | 0 | 0 | 0 |
20/08/2010 |
4.42
|
20,390 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 |
19/08/2010 |
4.42
|
19,450 | 4.42 | 4.42 | 4.30 | 0 | 0 | 0 |
18/08/2010 |
4.42
|
41,160 | 4.42 | 4.54 | 4.39 | 0 | 0 | 0 |
17/08/2010 |
4.42
|
46,950 | 4.42 | 4.42 | 4.27 | 0 | 0 | 0 |
16/08/2010 |
4.42
|
19,010 | 4.24 | 4.42 | 4.36 | 0 | 0 | 0 |
13/08/2010 |
4.24
|
49,420 | 4.12 | 4.30 | 3.98 | 0 | 0 | 0 |
12/08/2010 |
4.12
|
35,540 | 4.27 | 4.27 | 4.09 | 0 | 0 | 0 |
11/08/2010 |
4.27
|
27,180 | 4.09 | 4.27 | 4.09 | 0 | 0 | 0 |
10/08/2010 |
4.09
|
37,500 | 4.27 | 4.27 | 4.09 | 0 | 0 | 0 |
09/08/2010 |
4.27
|
9,940 | 4.42 | 4.42 | 4.27 | 0 | 0 | 0 |
06/08/2010 |
4.42
|
9,490 | 4.42 | 4.45 | 4.42 | 1,160 | 0 | 0.0 |
05/08/2010 |
4.42
|
37,760 | 4.33 | 4.51 | 4.36 | 0 | 0 | 0 |
04/08/2010 |
4.33
|
34,950 | 4.39 | 4.39 | 4.33 | 0 | 0 | 0 |
03/08/2010 |
4.39
|
34,570 | 4.39 | 4.42 | 4.33 | 0 | 0 | 0 |
02/08/2010 |
4.39
|
34,630 | 4.51 | 4.51 | 4.33 | 0 | 0 | 0 |
30/07/2010 |
4.51
|
45,560 | 4.48 | 4.51 | 4.33 | 0 | 0 | 0 |
29/07/2010 |
4.48
|
25,630 | 4.51 | 4.51 | 4.48 | 0 | 0 | 0 |
28/07/2010 |
4.51
|
7,320 | 4.60 | 4.60 | 4.48 | 0 | 0 | 0 |
27/07/2010 |
4.60
|
9,110 | 4.68 | 4.71 | 4.60 | 0 | 0 | 0 |
26/07/2010 |
4.68
|
17,190 | 4.74 | 4.74 | 4.65 | 0 | 0 | 0 |
23/07/2010 |
4.74
|
50,770 | 4.68 | 4.74 | 4.71 | 0 | 0 | 0 |
22/07/2010 |
4.68
|
4,590 | 4.65 | 4.77 | 4.68 | 0 | 0 | 0 |
21/07/2010 |
4.65
|
27,350 | 4.71 | 4.74 | 4.65 | 0 | 0 | 0 |
20/07/2010 |
4.71
|
10,900 | 4.77 | 4.77 | 4.71 | 0 | 0 | 0 |
19/07/2010 |
4.77
|
9,810 | 4.80 | 4.80 | 4.71 | 0 | 100 | -0.0 |
16/07/2010 |
4.80
|
4,780 | 4.74 | 4.83 | 4.74 | 200 | 0 | 0.0 |
15/07/2010 |
4.74
|
48,870 | 4.86 | 4.86 | 4.71 | 0 | 0 | 0 |
14/07/2010 |
4.86
|
26,480 | 4.95 | 5.01 | 4.74 | 0 | 0 | 0 |
13/07/2010 |
4.95
|
17,760 | 4.83 | 4.95 | 4.86 | 0 | 0 | 0 |
12/07/2010 |
4.83
|
30,330 | 4.86 | 4.86 | 4.83 | 0 | 3,000 | -0.0 |
09/07/2010 |
4.86
|
30,670 | 4.71 | 4.86 | 4.71 | 0 | 0 | 0 |
08/07/2010 |
4.71
|
14,410 | 4.68 | 4.71 | 4.68 | 0 | 0 | 0 |
07/07/2010 |
4.68
|
20,880 | 4.65 | 4.71 | 4.68 | 0 | 0 | 0 |
06/07/2010 |
4.65
|
64,000 | 4.77 | 4.77 | 4.65 | 0 | 0 | 0 |
05/07/2010 |
4.77
|
31,020 | 4.77 | 4.80 | 4.74 | 0 | 0 | 0 |
02/07/2010 |
4.77
|
13,600 | 4.71 | 4.77 | 4.71 | 0 | 0 | 0 |
01/07/2010 |
4.71
|
27,100 | 4.68 | 4.71 | 4.68 | 0 | 0 | 0 |
30/06/2010 |
4.68
|
27,500 | 4.74 | 4.74 | 4.68 | 0 | 0 | 0 |
29/06/2010 |
4.74
|
23,950 | 4.68 | 4.74 | 4.71 | 0 | 0 | 0 |
28/06/2010 |
4.68
|
6,520 | 4.74 | 4.77 | 4.68 | 0 | 0 | 0 |
25/06/2010 |
4.74
|
24,660 | 4.83 | 4.83 | 4.68 | 1,280 | 0 | 0.0 |
24/06/2010 |
4.83
|
27,210 | 4.86 | 4.89 | 4.83 | 0 | 0 | 0 |
23/06/2010 |
4.86
|
136,390 | 4.86 | 4.89 | 4.77 | 0 | 0 | 0 |
22/06/2010 |
4.86
|
50,250 | 4.92 | 4.92 | 4.86 | 0 | 0 | 0 |
21/06/2010 |
4.92
|
26,970 | 4.89 | 5.01 | 4.89 | 0 | 0 | 0 |
18/06/2010 |
4.89
|
44,030 | 5.01 | 5.01 | 4.89 | 0 | 0 | 0 |
17/06/2010 |
5.01
|
30,310 | 5.07 | 5.13 | 4.92 | 1,000 | 0 | 0.0 |
16/06/2010 |
5.07
|
211,970 | 5.07 | 5.30 | 5.07 | 100 | 0 | 0.0 |
15/06/2010 |
5.07
|
406,490 | 4.83 | 5.07 | 4.92 | 0 | 1,500 | -0.0 |
14/06/2010 |
4.83
|
78,250 | 4.62 | 4.83 | 4.83 | 0 | 0 | 0 |
11/06/2010 |
4.62
|
12,050 | 4.62 | 4.68 | 4.62 | 0 | 900 | -0.0 |
10/06/2010 |
4.62
|
6,230 | 4.62 | 4.68 | 4.57 | 0 | 0 | 0 |
09/06/2010 |
4.62
|
60,280 | 4.62 | 4.65 | 4.60 | 1,500 | 0 | 0.0 |
08/06/2010 |
4.62
|
69,140 | 4.62 | 4.65 | 4.57 | 0 | 0 | 0 |
07/06/2010 |
4.62
|
65,330 | 4.77 | 4.77 | 4.57 | 0 | 0 | 0 |
04/06/2010 |
4.77
|
106,010 | 4.74 | 4.77 | 4.71 | 34,000 | 0 | 0.5 |
03/06/2010 |
4.74
|
76,890 | 4.74 | 4.77 | 4.74 | 24,210 | 0 | 0.4 |
02/06/2010 |
4.74
|
54,500 | 4.71 | 4.77 | 4.57 | 19,690 | 0 | 0.3 |
01/06/2010 |
4.71
|
109,730 | 4.57 | 4.71 | 4.57 | 14,100 | 0 | 0.2 |
31/05/2010 |
4.57
|
109,090 | 4.57 | 4.62 | 4.51 | 78,000 | 0 | 1.2 |
28/05/2010 |
4.57
|
154,590 | 4.48 | 4.65 | 4.51 | 3,000 | 0 | 0.0 |
27/05/2010 |
4.48
|
169,720 | 4.45 | 4.54 | 4.45 | 35,000 | 2,500 | 0.5 |
26/05/2010 |
4.45
|
402,560 | 4.42 | 4.45 | 4.39 | 0 | 0 | 0 |
25/05/2010 |
4.42
|
147,710 | 4.42 | 4.48 | 4.33 | 0 | 0 | 0 |
24/05/2010 |
4.42
|
26,220 | 4.36 | 4.42 | 4.36 | 0 | 0 | 0 |
21/05/2010 |
4.36
|
67,430 | 4.57 | 4.57 | 4.36 | 0 | 0 | 0 |
20/05/2010 |
4.57
|
91,870 | 4.54 | 4.60 | 4.42 | 0 | 100 | -0.0 |
19/05/2010 |
4.54
|
106,600 | 4.77 | 4.77 | 4.54 | 1,000 | 0 | 0.0 |
18/05/2010 |
4.77
|
121,470 | 4.77 | 4.77 | 4.71 | 0 | 0 | 0 |
17/05/2010 |
4.77
|
80,590 | 4.80 | 4.83 | 4.71 | 2,500 | 0 | 0.0 |
14/05/2010 |
4.80
|
29,200 | 4.77 | 4.83 | 4.77 | 0 | 0 | 0 |
13/05/2010 |
4.77
|
140,440 | 4.77 | 4.95 | 4.77 | 1,500 | 0 | 0.0 |
12/05/2010 |
4.77
|
113,680 | 4.95 | 4.95 | 4.77 | 2,000 | 0 | 0.0 |
11/05/2010 |
4.95
|
112,840 | 5.01 | 5.07 | 4.95 | 0 | 1,500 | -0.0 |
10/05/2010 |
5.01
|
79,850 | 5.24 | 5.24 | 5.01 | 0 | 0 | 0 |
07/05/2010 |
5.24
|
226,880 | 5.24 | 5.24 | 5.04 | 90,000 | 0 | 1.6 |
06/05/2010 |
5.24
|
81,000 | 5.10 | 5.24 | 5.10 | 0 | 4,500 | -0.1 |
05/05/2010 |
5.10
|
84,260 | 5.21 | 5.21 | 5.01 | 0 | 0 | 0 |
04/05/2010 |
5.21
|
416,920 | 4.98 | 5.21 | 5.13 | 0 | 37,500 | -0.7 |
29/04/2010 |
4.98
|
120,330 | 4.80 | 5.04 | 4.80 | 0 | 0 | 0 |
28/04/2010 |
4.80
|
84,620 | 4.95 | 4.98 | 4.80 | 0 | 0 | 0 |
27/04/2010 |
4.95
|
99,160 | 5.01 | 5.04 | 4.95 | 4,000 | 0 | 0.1 |
26/04/2010 |
5.01
|
163,760 | 4.80 | 5.04 | 4.83 | 0 | 0 | 0 |
22/04/2010 |
4.80
|
151,260 | 4.80 | 4.86 | 4.80 | 0 | 40,000 | -0.7 |
21/04/2010 |
4.80
|
55,220 | 4.83 | 4.89 | 4.80 | 1,100 | 0 | 0.0 |
20/04/2010 |
4.83
|
131,290 | 4.86 | 4.92 | 4.80 | 0 | 0 | 0 |
19/04/2010 |
4.86
|
65,590 | 4.83 | 4.86 | 4.80 | 0 | 0 | 0 |
16/04/2010 |
4.83
|
52,900 | 4.83 | 4.86 | 4.83 | 0 | 100 | -0.0 |
15/04/2010 |
4.83
|
65,670 | 4.83 | 4.86 | 4.77 | 0 | 0 | 0 |
14/04/2010 |
4.83
|
28,690 | 4.89 | 4.92 | 4.83 | 0 | 0 | 0 |
13/04/2010 |
4.89
|
30,850 | 4.98 | 5.01 | 4.89 | 0 | 0 | 0 |