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) |
-0.10 | -0.28% | 589,500 | -30,400 | -1.0 |
34.80
35.70
35
|
2 tháng
(2024-07-22) |
0.10 | 0.29% | 1,547,500 | -244,502 | -8.5 |
34.40
35.70
35
|
3 tháng
(2024-06-21) |
-0.65 | -1.82% | 2,587,300 | -421,202 | -14.7 |
34.35
35.70
35
|
6 tháng
(2024-03-25) |
-1.09 | -3.03% | 6,185,300 | -1,119,002 | -41.2 |
33.84
37.60
35
|
12 tháng
(2023-09-25) |
-1.19 | -3.28% | 9,041,900 | -503,702 | -18.1 |
33.84
37.60
35
|
24 tháng
(2022-09-30) |
5.27 | 17.72% | 16,831,600 | 2,230,847 | 81.0 |
23.16
37.60
35
|
36 tháng
(2021-10-05) |
4.54 | 14.90% | 54,146,600 | 2,240,662 | 91.1 |
23.16
37.60
35
|
60 tháng
(2019-10-16) |
24.81 | 243.49% | 129,093,110 | -679,139 | 14.6 |
8.59
37.60
35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2010 |
7.08
|
78,810 | 6.89 | 7.08 | 6.74 | 0 | 0 | 0 |
08/09/2010 |
6.89
|
46,410 | 7.16 | 7.16 | 6.89 | 5,000 | 0 | 0.2 |
07/09/2010 |
7.16
|
53,960 | 7.18 | 7.18 | 6.99 | 5,000 | 0 | 0.2 |
06/09/2010 |
7.18
|
128,590 | 7.16 | 7.41 | 7.08 | 0 | 10,000 | -0.4 |
01/09/2010 |
7.16
|
56,730 | 7.16 | 7.20 | 6.99 | 0 | 0 | 0 |
31/08/2010 |
7.16
|
76,970 | 6.84 | 7.16 | 6.91 | 0 | 10,300 | -0.4 |
30/08/2010 |
6.84
|
63,240 | 6.52 | 6.84 | 6.84 | 0 | 500 | -0.0 |
27/08/2010 |
6.52
|
48,400 | 6.40 | 6.57 | 6.27 | 0 | 0 | 0 |
26/08/2010 |
6.40
|
38,330 | 6.27 | 6.40 | 6.20 | 0 | 0 | 0 |
25/08/2010 |
6.27
|
77,210 | 6.59 | 6.66 | 6.27 | 0 | 0 | 0 |
24/08/2010 |
6.59
|
183,510 | 6.93 | 6.93 | 6.59 | 10,000 | 0 | 0.4 |
23/08/2010 |
6.93
|
9,690 | 7.11 | 7.11 | 6.91 | 0 | 0 | 0 |
20/08/2010 |
7.11
|
68,200 | 6.94 | 7.11 | 6.83 | 990 | 0 | 0.0 |
19/08/2010 |
6.94
|
104,080 | 7.04 | 7.08 | 6.74 | 2,000 | 0 | 0.1 |
18/08/2010 |
7.04
|
122,780 | 7.25 | 7.25 | 6.89 | 0 | 0 | 0 |
17/08/2010 |
7.25
|
82,590 | 7.45 | 7.45 | 7.08 | 15,000 | 0 | 0.6 |
16/08/2010 |
7.45
|
88,900 | 7.26 | 7.60 | 7.18 | 0 | 13,100 | -0.6 |
13/08/2010 |
7.26
|
92,530 | 7.21 | 7.33 | 7.06 | 6,500 | 0 | 0.3 |
12/08/2010 |
7.21
|
295,270 | 7.58 | 7.58 | 7.21 | 5,000 | 0 | 0.2 |
11/08/2010 |
7.58
|
50,090 | 7.43 | 7.72 | 7.33 | 0 | 0 | 0 |
10/08/2010 |
7.43
|
224,300 | 7.75 | 7.75 | 7.36 | 5,000 | 0 | 0.2 |
09/08/2010 |
7.75
|
168,700 | 7.89 | 7.95 | 7.50 | 0 | 0 | 0 |
06/08/2010 |
7.89
|
395,760 | 7.60 | 7.97 | 7.63 | 0 | 24,700 | -1.2 |
05/08/2010 |
7.60
|
187,440 | 7.40 | 7.67 | 7.43 | 0 | 0 | 0 |
04/08/2010 |
7.40
|
153,610 | 7.40 | 7.41 | 7.33 | 0 | 0 | 0 |
03/08/2010 |
7.40
|
115,540 | 7.28 | 7.41 | 7.28 | 0 | 2,000 | -0.1 |
02/08/2010 |
7.28
|
69,590 | 7.30 | 7.41 | 7.28 | 0 | 0 | 0 |
30/07/2010 |
7.30
|
112,460 | 7.16 | 7.33 | 7.08 | 0 | 0 | 0 |
29/07/2010 |
7.16
|
45,230 | 7.08 | 7.25 | 7.08 | 0 | 0 | 0 |
28/07/2010 |
7.08
|
45,530 | 7.16 | 7.16 | 7.08 | 0 | 0 | 0 |
27/07/2010 |
7.16
|
38,640 | 7.03 | 7.23 | 7.03 | 0 | 0 | 0 |
26/07/2010 |
7.03
|
8,990 | 7.03 | 7.04 | 7.03 | 0 | 0 | 0 |
23/07/2010 |
7.03
|
11,310 | 7.08 | 7.09 | 7.03 | 0 | 0 | 0 |
22/07/2010 |
7.08
|
42,550 | 7.25 | 7.40 | 7.08 | 0 | 0 | 0 |
21/07/2010 |
7.25
|
29,130 | 7.11 | 7.41 | 7.08 | 0 | 0 | 0 |
20/07/2010 |
7.11
|
23,330 | 7.16 | 7.16 | 7.09 | 0 | 0 | 0 |
19/07/2010 |
7.16
|
10,720 | 7.18 | 7.18 | 6.99 | 0 | 0 | 0 |
16/07/2010 |
7.18
|
14,100 | 7.20 | 7.21 | 7.08 | 0 | 0 | 0 |
15/07/2010 |
7.20
|
16,340 | 7.20 | 7.21 | 7.08 | 0 | 0 | 0 |
14/07/2010 |
7.20
|
19,270 | 7.18 | 7.25 | 7.20 | 0 | 0 | 0 |
13/07/2010 |
7.18
|
42,270 | 7.04 | 7.20 | 7.04 | 0 | 0 | 0 |
12/07/2010 |
7.04
|
16,950 | 7.13 | 7.13 | 7.01 | 0 | 0 | 0 |
09/07/2010 |
7.13
|
30,770 | 7.13 | 7.16 | 7.08 | 0 | 0 | 0 |
08/07/2010 |
7.13
|
6,750 | 7.13 | 7.16 | 7.13 | 0 | 0 | 0 |
07/07/2010 |
7.13
|
20,240 | 7.11 | 7.13 | 7.08 | 0 | 0 | 0 |
06/07/2010 |
7.11
|
13,070 | 7.20 | 7.20 | 7.11 | 0 | 0 | 0 |
05/07/2010 |
7.20
|
22,490 | 7.13 | 7.23 | 7.15 | 0 | 0 | 0 |
02/07/2010 |
7.13
|
8,300 | 7.23 | 7.23 | 7.13 | 0 | 0 | 0 |
01/07/2010 |
7.23
|
43,970 | 7.25 | 7.25 | 7.06 | 0 | 0 | 0 |
30/06/2010 |
7.25
|
2,750 | 7.25 | 7.25 | 7.08 | 30 | 0 | 0.0 |
29/06/2010 |
7.25
|
37,790 | 7.43 | 7.43 | 7.08 | 0 | 0 | 0 |
28/06/2010 |
7.43
|
6,780 | 7.41 | 7.48 | 7.43 | 0 | 0 | 0 |
25/06/2010 |
7.41
|
29,340 | 7.58 | 7.58 | 7.36 | 0 | 0 | 0 |
24/06/2010 |
7.58
|
73,060 | 7.28 | 7.58 | 7.25 | 0 | 0 | 0 |
23/06/2010 |
7.28
|
22,450 | 7.28 | 7.28 | 7.21 | 0 | 1,000 | -0.0 |
22/06/2010 |
7.28
|
10,790 | 7.41 | 7.41 | 7.25 | 10 | 0 | 0.0 |
21/06/2010 |
7.41
|
23,920 | 7.25 | 7.41 | 7.25 | 0 | 0 | 0 |
18/06/2010 |
7.25
|
23,860 | 7.15 | 7.25 | 7.11 | 0 | 0 | 0 |
17/06/2010 |
7.15
|
22,960 | 7.15 | 7.15 | 7.13 | 0 | 0 | 0 |
16/06/2010 |
7.15
|
49,960 | 7.13 | 7.25 | 7.15 | 0 | 0 | 0 |
15/06/2010 |
7.13
|
19,430 | 7.13 | 7.13 | 7.08 | 0 | 0 | 0 |
14/06/2010 |
7.13
|
16,050 | 7.13 | 7.13 | 7.01 | 0 | 0 | 0 |
11/06/2010 |
7.13
|
10,500 | 7.23 | 7.23 | 7.13 | 0 | 0 | 0 |
10/06/2010 |
7.23
|
6,010 | 7.25 | 7.25 | 7.08 | 0 | 0 | 0 |
09/06/2010 |
7.25
|
45,520 | 7.06 | 7.25 | 7.08 | 0 | 0 | 0 |
08/06/2010 |
7.06
|
14,900 | 7.01 | 7.16 | 6.91 | 0 | 0 | 0 |
07/06/2010 |
7.01
|
33,460 | 7.25 | 7.25 | 6.99 | 0 | 0 | 0 |
04/06/2010 |
7.25
|
10,150 | 7.31 | 7.31 | 7.25 | 0 | 0 | 0 |
03/06/2010 |
7.31
|
47,530 | 7.25 | 7.33 | 7.25 | 0 | 0 | 0 |
02/06/2010 |
7.25
|
37,330 | 7.30 | 7.36 | 7.16 | 1,000 | 0 | 0.0 |
01/06/2010 |
7.30
|
37,480 | 7.21 | 7.30 | 7.16 | 0 | 0 | 0 |
31/05/2010 |
7.21
|
12,020 | 7.33 | 7.48 | 7.18 | 0 | 0 | 0 |
28/05/2010 |
7.33
|
48,830 | 7.21 | 7.55 | 7.23 | 0 | 0 | 0 |
27/05/2010 |
7.21
|
47,450 | 7.16 | 7.23 | 7.08 | 30 | 4,330 | -0.2 |
26/05/2010 |
7.16
|
87,410 | 7.08 | 7.16 | 7.08 | 40 | 0 | 0.0 |
25/05/2010 |
7.08
|
41,230 | 6.99 | 7.08 | 6.99 | 10 | 0 | 0.0 |
24/05/2010 |
6.99
|
24,370 | 6.83 | 6.99 | 6.91 | 10 | 0 | 0.0 |
21/05/2010 |
6.83
|
101,600 | 7.08 | 7.08 | 6.72 | 0 | 0 | 0 |
20/05/2010 |
7.08
|
117,940 | 7.08 | 7.21 | 6.74 | 4,330 | 0 | 0.2 |
19/05/2010 |
7.08
|
89,190 | 7.41 | 7.41 | 7.08 | 0 | 0 | 0 |
18/05/2010 |
7.41
|
93,350 | 7.50 | 7.50 | 7.33 | 10,000 | 4,390 | 0.2 |
17/05/2010 |
7.50
|
40,050 | 7.67 | 7.68 | 7.41 | 0 | 0 | 0 |
14/05/2010 |
7.67
|
60,940 | 7.67 | 7.75 | 7.65 | 4,020 | 0 | 0.2 |
13/05/2010 |
7.67
|
120,140 | 7.74 | 7.82 | 7.36 | 10,700 | 0 | 0.5 |
12/05/2010 |
7.74
|
64,540 | 8.00 | 8.00 | 7.72 | 5,000 | 0 | 0.2 |
11/05/2010 |
8.00
|
156,620 | 7.92 | 8.22 | 7.92 | 0 | 0 | 0 |
10/05/2010 |
7.92
|
214,610 | 7.82 | 8.09 | 7.72 | 25,000 | 0 | 1.2 |
07/05/2010 |
7.82
|
113,940 | 7.95 | 7.99 | 7.75 | 5,000 | 600 | 0.2 |
06/05/2010 |
7.95
|
178,760 | 8.09 | 8.09 | 7.95 | 0 | 600 | -0.0 |
05/05/2010 |
8.09
|
113,930 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 |
04/05/2010 |
8.26
|
209,580 | 8.26 | 8.41 | 8.17 | 100,000 | 0 | 4.9 |
29/04/2010 |
8.26
|
178,140 | 8.22 | 8.34 | 8.24 | 0 | 0 | 0 |
28/04/2010 |
8.22
|
120,230 | 8.43 | 8.43 | 8.17 | 0 | 0 | 0 |
27/04/2010 |
8.43
|
343,760 | 8.24 | 8.51 | 8.09 | 181,000 | 500 | 9.0 |
26/04/2010 |
8.24
|
387,440 | 7.85 | 8.24 | 7.85 | 70,030 | 0 | 3.3 |
22/04/2010 |
7.85
|
138,500 | 7.62 | 7.99 | 7.62 | 29,150 | 0 | 1.4 |
21/04/2010 |
7.62
|
108,720 | 7.85 | 7.85 | 7.62 | 18,020 | 0 | 0.8 |
20/04/2010 |
7.85
|
433,680 | 7.58 | 7.95 | 7.60 | 200 | 0 | 0.0 |
19/04/2010 |
7.58
|
300,880 | 7.38 | 7.58 | 7.25 | 1,000 | 0 | 0.0 |
16/04/2010 |
7.38
|
124,370 | 7.20 | 7.38 | 7.18 | 10 | 0 | 0.0 |