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) |
0.27 | 9.89% | 8,517,300 | 0 | 0 |
2.63
3
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 12,652,800 | 0 | 0 |
2.60
3
3
|
3 tháng
(2024-06-21) |
-0.19 | -5.96% | 18,861,000 | -820 | -0.0 |
2.60
3.19
3
|
6 tháng
(2024-03-25) |
-0.63 | -17.36% | 63,234,500 | -820 | -0.0 |
2.60
3.65
3
|
12 tháng
(2023-09-25) |
-1.24 | -29.25% | 190,470,200 | -920 | -0.0 |
2.60
4.24
3
|
24 tháng
(2022-09-30) |
-2.70 | -47.37% | 699,456,200 | -6,345 | -0.1 |
2.60
6.39
3
|
36 tháng
(2021-10-05) |
-6.30 | -67.75% | 1,735,042,500 | -334,087 | -4.3 |
2.60
20.76
3
|
60 tháng
(2019-10-16) |
0.50 | 20.06% | 2,642,866,540 | -453,407 | -15.6 |
1.67
20.76
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/09/2010 |
4.69
|
164,190 | 4.48 | 4.69 | 4.58 | 0 | 0 | 0 |
08/09/2010 |
4.48
|
356,740 | 4.27 | 4.48 | 4.32 | 0 | 0 | 0 |
07/09/2010 |
4.27
|
32,360 | 4.09 | 4.27 | 4.27 | 0 | 0 | 0 |
06/09/2010 |
4.09
|
44,940 | 3.91 | 4.09 | 4.04 | 0 | 0 | 0 |
01/09/2010 |
3.91
|
75,270 | 3.99 | 4.04 | 3.83 | 0 | 0 | 0 |
31/08/2010 |
3.99
|
78,650 | 3.81 | 3.99 | 3.75 | 0 | 0 | 0 |
30/08/2010 |
3.81
|
100,700 | 3.62 | 3.81 | 3.70 | 0 | 500 | -0.0 |
27/08/2010 |
3.62
|
44,140 | 3.68 | 3.68 | 3.52 | 0 | 0 | 0 |
26/08/2010 |
3.68
|
43,080 | 3.75 | 3.81 | 3.62 | 4,000 | 0 | 0.1 |
25/08/2010 |
3.75
|
56,270 | 3.94 | 3.99 | 3.75 | 0 | 0 | 0 |
24/08/2010 |
3.94
|
61,430 | 4.12 | 4.12 | 3.94 | 3,650 | 0 | 0.1 |
23/08/2010 |
4.12
|
48,680 | 4.04 | 4.17 | 4.04 | 0 | 0 | 0 |
20/08/2010 |
4.04
|
20,280 | 4.01 | 4.04 | 3.91 | 2,510 | 0 | 0.0 |
19/08/2010 |
4.01
|
17,710 | 4.09 | 4.09 | 3.94 | 0 | 0 | 0 |
18/08/2010 |
4.09
|
71,850 | 4.30 | 4.30 | 4.09 | 0 | 0 | 0 |
17/08/2010 |
4.30
|
36,750 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
16/08/2010 |
4.50
|
34,860 | 4.35 | 4.56 | 4.35 | 0 | 0 | 0 |
13/08/2010 |
4.35
|
54,250 | 4.45 | 4.45 | 4.27 | 770 | 2,000 | -0.0 |
12/08/2010 |
4.45
|
144,660 | 4.69 | 4.69 | 4.45 | 0 | 0 | 0 |
11/08/2010 |
4.69
|
81,680 | 4.87 | 4.97 | 4.63 | 0 | 0 | 0 |
10/08/2010 |
4.87
|
105,170 | 5.10 | 5.15 | 4.87 | 0 | 0 | 0 |
09/08/2010 |
5.10
|
95,030 | 5.36 | 5.36 | 5.10 | 2,000 | 0 | 0.0 |
06/08/2010 |
5.36
|
86,810 | 5.18 | 5.39 | 5.13 | 0 | 0 | 0 |
05/08/2010 |
5.18
|
41,690 | 5.39 | 5.44 | 5.18 | 0 | 250 | -0.0 |
04/08/2010 |
5.39
|
106,270 | 5.62 | 5.62 | 5.36 | 2,000 | 0 | 0.0 |
03/08/2010 |
5.62
|
201,710 | 5.90 | 5.90 | 5.62 | 100 | 0 | 0.0 |
02/08/2010 |
5.90
|
90,430 | 6.21 | 6.21 | 5.90 | 0 | 0 | 0 |
30/07/2010 |
6.21
|
466,810 | 5.95 | 6.24 | 5.67 | 2,000 | 10,000 | -0.2 |
29/07/2010 |
5.95
|
4,870 | 6.27 | 6.27 | 5.95 | 0 | 0 | 0 |
28/07/2010 |
6.27
|
2,530 | 6.58 | 6.58 | 6.27 | 0 | 0 | 0 |
27/07/2010 |
6.58
|
87,400 | 6.91 | 6.91 | 6.58 | 0 | 0 | 0 |
26/07/2010 |
6.91
|
21,460 | 6.89 | 7.07 | 6.89 | 0 | 0 | 0 |
23/07/2010 |
6.89
|
146,730 | 6.89 | 6.91 | 6.60 | 2,000 | 0 | 0.1 |
22/07/2010 |
6.89
|
399,600 | 7.25 | 7.25 | 6.89 | 1,500 | 0 | 0.0 |
21/07/2010 |
7.25
|
13,340 | 7.22 | 7.35 | 7.17 | 300 | 0 | 0.0 |
20/07/2010 |
7.22
|
173,280 | 7.53 | 7.61 | 7.17 | 0 | 0 | 0 |
19/07/2010 |
7.53
|
27,140 | 7.20 | 7.53 | 7.12 | 0 | 0 | 0 |
16/07/2010 |
7.20
|
21,010 | 7.35 | 7.35 | 7.20 | 100 | 0 | 0.0 |
15/07/2010 |
7.35
|
44,760 | 7.38 | 7.38 | 7.25 | 100 | 0 | 0.0 |
14/07/2010 |
7.38
|
72,750 | 7.25 | 7.51 | 7.25 | 0 | 0 | 0 |
13/07/2010 |
7.25
|
41,140 | 7.20 | 7.30 | 7.15 | 100 | 0 | 0.0 |
12/07/2010 |
7.20
|
4,280 | 7.25 | 7.25 | 7.07 | 0 | 0 | 0 |
09/07/2010 |
7.25
|
33,220 | 7.25 | 7.25 | 7.02 | 0 | 0 | 0 |
08/07/2010 |
7.25
|
51,200 | 7.30 | 7.56 | 7.25 | 10,000 | 0 | 0.3 |
07/07/2010 |
7.30
|
119,060 | 6.96 | 7.30 | 7.25 | 2,000 | 1,000 | 0.0 |
06/07/2010 |
6.96
|
16,030 | 7.04 | 7.04 | 6.96 | 0 | 0 | 0 |
05/07/2010 |
7.04
|
28,740 | 7.15 | 7.15 | 7.02 | 0 | 0 | 0 |
02/07/2010 |
7.15
|
90,010 | 7.12 | 7.15 | 6.99 | 0 | 0 | 0 |
01/07/2010 |
7.12
|
33,880 | 7.20 | 7.20 | 7.07 | 0 | 0 | 0 |
30/06/2010 |
7.20
|
5,170 | 7.25 | 7.25 | 7.12 | 0 | 3,000 | -0.1 |
29/06/2010 |
7.25
|
28,530 | 7.22 | 7.25 | 7.22 | 0 | 0 | 0 |
28/06/2010 |
7.22
|
30,400 | 7.27 | 7.27 | 7.20 | 0 | 500 | -0.0 |
25/06/2010 |
7.27
|
33,490 | 7.38 | 7.38 | 7.27 | 0 | 0 | 0 |
24/06/2010 |
7.38
|
52,720 | 7.40 | 7.51 | 7.33 | 0 | 6,210 | -0.2 |
23/06/2010 |
7.40
|
13,890 | 7.46 | 7.53 | 7.33 | 0 | 0 | 0 |
22/06/2010 |
7.46
|
16,550 | 7.46 | 7.51 | 7.46 | 0 | 0 | 0 |
21/06/2010 |
7.46
|
12,290 | 7.48 | 7.56 | 7.46 | 0 | 0 | 0 |
18/06/2010 |
7.48
|
17,600 | 7.51 | 7.51 | 7.40 | 0 | 0 | 0 |
17/06/2010 |
7.51
|
11,300 | 7.43 | 7.51 | 7.40 | 0 | 0 | 0 |
16/06/2010 |
7.43
|
44,700 | 7.33 | 7.46 | 7.33 | 0 | 0 | 0 |
15/06/2010 |
7.33
|
28,830 | 7.46 | 7.46 | 7.27 | 100 | 2,000 | -0.1 |
14/06/2010 |
7.46
|
10,970 | 7.43 | 7.53 | 7.38 | 0 | 0 | 0 |
11/06/2010 |
7.43
|
49,950 | 7.38 | 7.61 | 7.38 | 0 | 0 | 0 |
10/06/2010 |
7.38
|
8,700 | 7.27 | 7.38 | 7.20 | 0 | 0 | 0 |
09/06/2010 |
7.27
|
13,930 | 7.27 | 7.48 | 7.27 | 100 | 0 | 0.0 |
08/06/2010 |
7.27
|
8,310 | 7.27 | 7.48 | 7.25 | 0 | 0 | 0 |
07/06/2010 |
7.27
|
121,800 | 7.64 | 7.64 | 7.27 | 10 | 0 | 0.0 |
04/06/2010 |
7.64
|
15,980 | 7.72 | 7.82 | 7.61 | 0 | 0 | 0 |
03/06/2010 |
7.72
|
34,650 | 7.82 | 7.95 | 7.69 | 0 | 0 | 0 |
02/06/2010 |
7.82
|
20,420 | 7.87 | 7.97 | 7.72 | 0 | 0 | 0 |
01/06/2010 |
7.87
|
26,380 | 7.61 | 7.87 | 7.64 | 0 | 0 | 0 |
31/05/2010 |
7.61
|
31,710 | 7.87 | 7.97 | 7.61 | 0 | 0 | 0 |
28/05/2010 |
7.87
|
89,740 | 7.51 | 7.87 | 7.84 | 0 | 0 | 0 |
27/05/2010 |
7.51
|
36,910 | 7.56 | 7.79 | 7.51 | 0 | 0 | 0 |
26/05/2010 |
7.56
|
29,640 | 7.22 | 7.56 | 7.46 | 0 | 0 | 0 |
25/05/2010 |
7.22
|
53,680 | 7.33 | 7.46 | 7.22 | 100 | 0 | 0.0 |
24/05/2010 |
7.33
|
22,670 | 7.38 | 7.59 | 7.22 | 0 | 0 | 0 |
21/05/2010 |
7.38
|
145,820 | 7.77 | 7.77 | 7.38 | 0 | 0 | 0 |
20/05/2010 |
7.77
|
169,790 | 7.77 | 7.77 | 7.38 | 50 | 0 | 0.0 |
19/05/2010 |
7.77
|
129,290 | 8.16 | 8.16 | 7.77 | 0 | 0 | 0 |
18/05/2010 |
8.16
|
70,640 | 8.26 | 8.26 | 8.08 | 0 | 0 | 0 |
17/05/2010 |
8.26
|
84,450 | 8.47 | 8.47 | 8.10 | 50 | 0 | 0.0 |
14/05/2010 |
8.47
|
225,930 | 8.44 | 8.67 | 8.44 | 0 | 0 | 0 |
13/05/2010 |
8.44
|
367,050 | 8.88 | 8.88 | 8.44 | 0 | 0 | 0 |
12/05/2010 |
8.88
|
94,480 | 9.35 | 9.35 | 8.88 | 0 | 5,000 | -0.2 |
11/05/2010 |
9.35
|
216,100 | 9.81 | 10.10 | 9.35 | 1,110 | 0 | 0.0 |
10/05/2010 |
9.81
|
486,880 | 9.35 | 9.81 | 9.71 | 5,000 | 0 | 0.2 |
07/05/2010 |
9.35
|
676,070 | 8.91 | 9.35 | 8.93 | 0 | 0 | 0 |
06/05/2010 |
8.91
|
296,400 | 8.49 | 8.91 | 8.49 | 5,000 | 0 | 0.2 |
05/05/2010 |
8.49
|
133,750 | 8.54 | 8.65 | 8.49 | 0 | 0 | 0 |
04/05/2010 |
8.54
|
158,440 | 8.75 | 8.85 | 8.54 | 0 | 0 | 0 |
29/04/2010 |
8.75
|
87,990 | 8.96 | 8.96 | 8.70 | 0 | 0 | 0 |
28/04/2010 |
8.96
|
178,070 | 8.54 | 8.96 | 8.54 | 0 | 0 | 0 |
27/04/2010 |
8.54
|
86,710 | 8.49 | 8.78 | 8.49 | 0 | 0 | 0 |
26/04/2010 |
8.49
|
106,530 | 8.75 | 8.85 | 8.41 | 0 | 0 | 0 |
22/04/2010 |
8.75
|
154,900 | 8.80 | 9.06 | 8.75 | 280 | 0 | 0.0 |
21/04/2010 |
8.80
|
137,140 | 9.06 | 9.16 | 8.75 | 0 | 2,000 | -0.1 |
20/04/2010 |
9.06
|
181,460 | 9.27 | 9.29 | 8.83 | 0 | 0 | 0 |
19/04/2010 |
9.27
|
300,760 | 9.73 | 9.73 | 9.27 | 0 | 0 | 0 |
16/04/2010 |
9.73
|
578,530 | 9.29 | 9.73 | 9.58 | 0 | 0 | 0 |