| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.60 | -1.63% | 5,800 | 100 | 0.0 |
34.10
37.95
36.25
|
|
2 tháng
(2024-09-23) |
-1.25 | -3.33% | 20,900 | -100 | -0.0 |
34.10
39
36.25
|
|
3 tháng
(2024-08-26) |
-1.20 | -3.20% | 27,600 | 0 | -0.0 |
34.10
39
36.25
|
|
6 tháng
(2024-05-27) |
-18.02 | -33.21% | 193,400 | 0 | -0.0 |
33.55
54.27
36.25
|
|
12 tháng
(2023-11-29) |
-27.72 | -43.33% | 476,600 | 0 | -0.0 |
33.55
63.97
36.25
|
|
24 tháng
(2022-12-05) |
-24.03 | -39.87% | 685,000 | -898 | -1.3 |
33.55
65.42
36.25
|
|
36 tháng
(2021-12-08) |
3.88 | 12% | 2,314,300 | -4,918 | 1.1 |
30.78
67.35
36.25
|
|
60 tháng
(2019-12-19) |
23.33 | 180.58% | 5,381,460 | -335,558 | -8.8 |
9.04
67.35
36.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/11/2010 |
5.99
|
58,660 | 6.03 | 6.14 | 5.95 | 0 | 3,000 | -0.0 |
| 29/10/2010 |
6.03
|
68,370 | 5.99 | 6.17 | 5.99 | 0 | 9,000 | -0.1 |
| 28/10/2010 |
5.99
|
190,440 | 5.73 | 5.99 | 5.80 | 0 | 40,000 | -0.6 |
| 27/10/2010 |
5.73
|
38,050 | 5.88 | 5.95 | 5.73 | 0 | 0 | 0 |
| 26/10/2010 |
5.88
|
125,370 | 5.62 | 5.88 | 5.77 | 0 | 29,000 | -0.5 |
| 25/10/2010 |
5.62
|
42,260 | 5.62 | 5.62 | 5.43 | 0 | 8,000 | -0.1 |
| 22/10/2010 |
5.62
|
87,360 | 5.69 | 5.73 | 5.58 | 0 | 3,340 | -0.1 |
| 21/10/2010 |
5.69
|
61,960 | 5.65 | 5.91 | 5.58 | 0 | 0 | 0 |
| 20/10/2010 |
5.65
|
180,670 | 5.95 | 5.95 | 5.65 | 0 | 0 | 0 |
| 19/10/2010 |
5.95
|
50,880 | 6.17 | 6.17 | 5.95 | 0 | 2,730 | -0.0 |
| 18/10/2010 |
6.17
|
27,250 | 6.17 | 6.25 | 6.06 | 0 | 3,010 | -0.1 |
| 15/10/2010 |
6.17
|
82,620 | 6.14 | 6.17 | 5.99 | 0 | 5,000 | -0.1 |
| 14/10/2010 |
6.14
|
47,040 | 6.14 | 6.25 | 6.14 | 0 | 2,050 | -0.0 |
| 13/10/2010 |
6.14
|
58,810 | 6.03 | 6.14 | 6.03 | 10,000 | 23,000 | -0.2 |
| 12/10/2010 |
6.03
|
52,150 | 6.14 | 6.29 | 6.03 | 0 | 7,500 | -0.1 |
| 11/10/2010 |
6.14
|
27,120 | 6.14 | 6.44 | 6.10 | 0 | 10,000 | -0.2 |
| 08/10/2010 |
6.14
|
27,430 | 6.32 | 6.32 | 6.14 | 0 | 0 | 0 |
| 07/10/2010 |
6.32
|
66,660 | 6.47 | 6.47 | 6.25 | 0 | 6,790 | -0.1 |
| 06/10/2010 |
6.47
|
71,380 | 6.17 | 6.47 | 6.25 | 0 | 1,200 | -0.0 |
| 05/10/2010 |
6.17
|
82,180 | 6.03 | 6.17 | 5.99 | 0 | 0 | 0 |
| 04/10/2010 |
6.03
|
69,650 | 6.29 | 6.32 | 6.03 | 0 | 0 | 0 |
| 01/10/2010 |
6.29
|
81,910 | 6.21 | 6.36 | 6.10 | 0 | 19,730 | -0.3 |
| 30/09/2010 |
6.21
|
45,920 | 6.25 | 6.25 | 6.14 | 0 | 0 | 0 |
| 29/09/2010 |
6.25
|
65,480 | 6.36 | 6.36 | 6.25 | 0 | 0 | 0 |
| 28/09/2010 |
6.36
|
53,850 | 6.32 | 6.47 | 6.32 | 0 | 0 | 0 |
| 27/09/2010 |
6.32
|
38,010 | 6.36 | 6.44 | 6.32 | 0 | 0 | 0 |
| 24/09/2010 |
6.36
|
111,630 | 6.32 | 6.40 | 6.25 | 0 | 0 | 0 |
| 23/09/2010 |
6.32
|
94,880 | 6.40 | 6.40 | 6.29 | 0 | 0 | 0 |
| 22/09/2010 |
6.40
|
53,530 | 6.44 | 6.47 | 6.32 | 0 | 0 | 0 |
| 21/09/2010 |
6.44
|
57,570 | 6.55 | 6.66 | 6.44 | 0 | 300 | -0.0 |
| 20/09/2010 |
6.55
|
85,770 | 6.58 | 6.70 | 6.51 | 0 | 0 | 0 |
| 17/09/2010 |
6.58
|
220,750 | 6.29 | 6.58 | 6.36 | 0 | 0 | 0 |
| 16/09/2010 |
6.29
|
75,710 | 6.36 | 6.36 | 6.17 | 0 | 0 | 0 |
| 15/09/2010 |
6.36
|
93,610 | 6.40 | 6.40 | 6.29 | 0 | 0 | 0 |
| 14/09/2010 |
6.40
|
100,020 | 6.29 | 6.47 | 6.25 | 0 | 0 | 0 |
| 13/09/2010 |
6.29
|
155,970 | 6.36 | 6.62 | 6.10 | 0 | 0 | 0 |
| 10/09/2010 |
6.36
|
342,050 | 6.70 | 6.73 | 6.36 | 0 | 0 | 0 |
| 09/09/2010 |
6.70
|
225,400 | 6.58 | 6.84 | 6.58 | 0 | 0 | 0 |
| 08/09/2010 |
6.58
|
347,180 | 6.88 | 6.88 | 6.55 | 0 | 15,000 | -0.3 |
| 07/09/2010 |
6.88
|
251,260 | 7.10 | 7.18 | 6.88 | 0 | 10,000 | -0.2 |
| 06/09/2010 |
7.10
|
491,290 | 6.77 | 7.10 | 7.03 | 0 | 0 | 0 |
| 01/09/2010 |
6.77
|
394,140 | 6.47 | 6.77 | 6.55 | 0 | 0 | 0 |
| 31/08/2010 |
6.47
|
168,110 | 6.17 | 6.47 | 6.25 | 0 | 0 | 0 |
| 30/08/2010 |
6.17
|
135,000 | 5.91 | 6.17 | 6.17 | 0 | 0 | 0 |
| 27/08/2010 |
5.91
|
137,080 | 5.95 | 6.03 | 5.73 | 0 | 0 | 0 |
| 26/08/2010 |
5.95
|
141,840 | 5.91 | 6.14 | 5.65 | 0 | 0 | 0 |
| 25/08/2010 |
5.91
|
294,150 | 6.21 | 6.21 | 5.91 | 0 | 0 | 0 |
| 24/08/2010 |
6.21
|
360,520 | 6.51 | 6.51 | 6.21 | 0 | 0 | 0 |
| 23/08/2010 |
6.51
|
127,090 | 6.77 | 6.77 | 6.51 | 0 | 1,000 | -0.0 |
| 20/08/2010 |
6.77
|
167,500 | 6.70 | 6.81 | 6.55 | 4,000 | 0 | 0.1 |
| 19/08/2010 |
6.70
|
195,020 | 6.70 | 6.88 | 6.55 | 0 | 0 | 0 |
| 18/08/2010 |
6.70
|
295,970 | 7.03 | 7.10 | 6.70 | 0 | 0 | 0 |
| 17/08/2010 |
7.03
|
239,790 | 7.37 | 7.37 | 7.03 | 5,000 | 0 | 0.1 |
| 16/08/2010 |
7.37
|
376,320 | 7.07 | 7.40 | 7.18 | 0 | 0 | 0 |
| 13/08/2010 |
7.07
|
363,700 | 7.07 | 7.14 | 6.73 | 5,000 | 970 | 0.1 |
| 12/08/2010 |
7.07
|
98,630 | 7.40 | 7.40 | 7.07 | 5,000 | 30 | 0.1 |
| 11/08/2010 |
7.40
|
390,510 | 7.07 | 7.40 | 6.77 | 0 | 0 | 0 |
| 10/08/2010 |
7.07
|
327,800 | 7.44 | 7.44 | 7.07 | 0 | 0 | 0 |
| 09/08/2010 |
7.44
|
224,780 | 7.81 | 7.96 | 7.44 | 0 | 100 | -0.0 |
| 06/08/2010 |
7.81
|
309,320 | 7.63 | 7.92 | 7.63 | 0 | 0 | 0 |
| 05/08/2010 |
7.63
|
253,120 | 7.89 | 8.11 | 7.63 | 0 | 41,900 | -0.9 |
| 04/08/2010 |
7.89
|
299,930 | 7.89 | 8.03 | 7.51 | 0 | 0 | 0 |
| 03/08/2010 |
7.89
|
321,500 | 7.51 | 7.89 | 7.51 | 100 | 0 | 0.0 |
| 02/08/2010 |
7.51
|
138,550 | 7.55 | 7.74 | 7.51 | 0 | 0 | 0 |
| 30/07/2010 |
7.55
|
96,930 | 7.55 | 7.70 | 7.40 | 0 | 0 | 0 |
| 29/07/2010 |
7.55
|
229,730 | 7.44 | 7.81 | 7.25 | 5,000 | 0 | 0.1 |
| 28/07/2010 |
7.44
|
378,180 | 7.81 | 7.81 | 7.44 | 5,000 | 0 | 0.1 |
| 27/07/2010 |
7.81
|
267,890 | 8.15 | 8.18 | 7.77 | 0 | 0 | 0 |
| 26/07/2010 |
8.15
|
736,820 | 7.89 | 8.26 | 7.81 | 0 | 0 | 0 |
| 23/07/2010 |
7.89
|
297,680 | 8.15 | 8.22 | 7.89 | 0 | 0 | 0 |
| 22/07/2010 |
8.15
|
1,377,310 | 8.03 | 8.41 | 8.07 | 1,920 | 0 | 0.0 |
| 21/07/2010 |
8.03
|
349,590 | 7.66 | 8.03 | 8.03 | 40,980 | 3,000 | 0.8 |
| 20/07/2010 |
7.66
|
213,540 | 7.33 | 7.66 | 7.66 | 0 | 0 | 0 |
| 19/07/2010 |
7.33
|
518,820 | 6.99 | 7.33 | 7.07 | 0 | 3,000 | -0.1 |
| 16/07/2010 |
6.99
|
245,150 | 6.96 | 7.10 | 6.88 | 0 | 0 | 0 |
| 15/07/2010 |
6.96
|
157,910 | 7.07 | 7.07 | 6.96 | 0 | 0 | 0 |
| 14/07/2010 |
7.07
|
75,580 | 7.18 | 7.25 | 6.96 | 0 | 0 | 0 |
| 13/07/2010 |
7.18
|
104,820 | 6.88 | 7.22 | 6.99 | 0 | 2,000 | -0.0 |
| 12/07/2010 |
6.88
|
177,750 | 6.84 | 6.99 | 6.73 | 8,000 | 7,000 | 0.0 |
| 09/07/2010 |
6.84
|
126,940 | 6.84 | 6.92 | 6.81 | 0 | 710 | -0.0 |
| 08/07/2010 |
6.84
|
142,680 | 6.88 | 7.03 | 6.84 | 0 | 0 | 0 |
| 07/07/2010 |
6.88
|
195,970 | 7.18 | 7.29 | 6.88 | 0 | 0 | 0 |
| 06/07/2010 |
7.18
|
441,580 | 7.14 | 7.37 | 7.07 | 0 | 11,000 | -0.2 |
| 05/07/2010 |
7.14
|
285,740 | 6.81 | 7.14 | 6.81 | 7,710 | 29,620 | -0.4 |
| 02/07/2010 |
6.81
|
158,530 | 6.62 | 6.88 | 6.58 | 0 | 5,000 | -0.1 |
| 01/07/2010 |
6.62
|
154,820 | 6.73 | 6.88 | 6.62 | 0 | 0 | 0 |
| 30/06/2010 |
6.73
|
310,460 | 7.03 | 7.03 | 6.70 | 0 | 5,000 | -0.1 |
| 29/06/2010 |
7.03
|
223,770 | 7.07 | 7.25 | 6.99 | 0 | 0 | 0 |
| 28/06/2010 |
7.07
|
184,680 | 7.10 | 7.18 | 6.96 | 0 | 2,000 | -0.0 |
| 25/06/2010 |
7.10
|
378,020 | 7.25 | 7.29 | 6.96 | 5,000 | 0 | 0.1 |
| 24/06/2010 |
7.25
|
995,250 | 7.03 | 7.37 | 7.03 | 0 | 0 | 0 |
| 23/06/2010 |
7.03
|
592,760 | 7.03 | 7.22 | 6.84 | 20,000 | 7,300 | 0.2 |
| 22/06/2010 |
7.03
|
393,950 | 7.18 | 7.37 | 6.92 | 0 | 0 | 0 |
| 21/06/2010 |
7.18
|
267,270 | 7.14 | 7.33 | 6.99 | 0 | 2,000 | -0.0 |
| 18/06/2010 |
7.14
|
1,302,500 | 7.14 | 7.48 | 7.07 | 0 | 0 | 0 |
| 17/06/2010 |
7.14
|
359,330 | 6.81 | 7.14 | 7.14 | 0 | 0 | 0 |
| 16/06/2010 |
6.81
|
584,850 | 6.51 | 6.81 | 6.51 | 5,000 | 0 | 0.1 |
| 15/06/2010 |
6.51
|
225,200 | 6.55 | 6.58 | 6.36 | 2,000 | 0 | 0.0 |
| 14/06/2010 |
6.55
|
373,090 | 6.25 | 6.55 | 6.25 | 0 | 0 | 0 |
| 11/06/2010 |
6.25
|
153,700 | 6.40 | 6.55 | 6.25 | 0 | 0 | 0 |