Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.40 | 3.88% | 3,100 | 100 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-26) |
-0.56 | -4.99% | 149,800 | -22,400 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-10-03) |
0.23 | 2.22% | 478,476 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-06) |
-2.05 | -16.10% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-17) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2010 |
4.20
|
66,800 | 4.00 | 4.20 | 3.96 | 0 | 0 | 0 |
13/09/2010 |
4.00
|
149,400 | 4.16 | 4.16 | 3.92 | 0 | 0 | 0 |
10/09/2010 |
4.16
|
100,200 | 4.44 | 4.44 | 4.16 | 0 | 0 | 0 |
09/09/2010 |
4.44
|
68,000 | 4.44 | 4.65 | 4.20 | 0 | 0 | 0 |
08/09/2010 |
4.44
|
72,900 | 4.69 | 4.73 | 4.40 | 0 | 0 | 0 |
07/09/2010 |
4.69
|
98,800 | 4.52 | 4.81 | 4.52 | 0 | 0 | 0 |
06/09/2010 |
4.52
|
23,000 | 4.36 | 4.52 | 4.44 | 0 | 0 | 0 |
01/09/2010 |
4.36
|
131,200 | 4.12 | 4.36 | 4.04 | 0 | 0 | 0 |
31/08/2010 |
4.12
|
124,800 | 3.88 | 4.12 | 3.88 | 0 | 0 | 0 |
30/08/2010 |
3.88
|
31,500 | 3.72 | 3.88 | 3.84 | 0 | 0 | 0 |
27/08/2010 |
3.72
|
29,100 | 3.76 | 3.76 | 3.51 | 0 | 0 | 0 |
26/08/2010 |
3.76
|
40,900 | 3.64 | 3.88 | 3.43 | 0 | 0 | 0 |
25/08/2010 |
3.64
|
64,200 | 3.88 | 3.88 | 3.64 | 0 | 0 | 0 |
24/08/2010 |
3.88
|
71,900 | 4.04 | 4.04 | 3.84 | 0 | 0 | 0 |
23/08/2010 |
4.04
|
54,500 | 4.24 | 4.32 | 4.04 | 0 | 0 | 0 |
20/08/2010 |
4.24
|
83,300 | 4.24 | 4.44 | 4.08 | 0 | 0 | 0 |
19/08/2010 |
4.24
|
15,700 | 4.32 | 4.32 | 4.08 | 0 | 0 | 0 |
18/08/2010 |
4.32
|
59,200 | 4.40 | 4.65 | 4.28 | 0 | 0 | 0 |
17/08/2010 |
4.40
|
78,700 | 4.52 | 4.77 | 4.28 | 0 | 0 | 0 |
16/08/2010 |
4.52
|
51,800 | 4.36 | 4.52 | 4.44 | 0 | 0 | 0 |
13/08/2010 |
4.36
|
108,900 | 4.28 | 4.44 | 4.04 | 0 | 0 | 0 |
12/08/2010 |
4.28
|
55,700 | 4.65 | 4.65 | 4.28 | 0 | 0 | 0 |
11/08/2010 |
4.65
|
85,500 | 4.40 | 4.65 | 4.24 | 0 | 0 | 0 |
10/08/2010 |
4.40
|
58,600 | 4.65 | 4.65 | 4.36 | 0 | 0 | 0 |
09/08/2010 |
4.65
|
109,400 | 5.01 | 5.21 | 4.65 | 0 | 0 | 0 |
06/08/2010 |
5.01
|
39,700 | 4.93 | 5.09 | 4.85 | 0 | 0 | 0 |
05/08/2010 |
4.93
|
133,700 | 5.05 | 5.33 | 4.85 | 0 | 0 | 0 |
04/08/2010 |
5.05
|
80,000 | 5.29 | 5.29 | 5.01 | 0 | 0 | 0 |
03/08/2010 |
5.29
|
150,400 | 5.41 | 5.74 | 5.29 | 0 | 0 | 0 |
02/08/2010 |
5.41
|
116,000 | 5.82 | 6.14 | 5.41 | 0 | 0 | 0 |
30/07/2010 |
5.82
|
93,600 | 5.66 | 5.82 | 5.82 | 0 | 0 | 0 |
29/07/2010 |
5.66
|
98,500 | 5.45 | 5.66 | 5.13 | 0 | 0 | 0 |
28/07/2010 |
5.45
|
74,800 | 5.66 | 5.94 | 5.37 | 0 | 0 | 0 |
27/07/2010 |
5.66
|
73,700 | 5.98 | 6.06 | 5.62 | 0 | 0 | 0 |
26/07/2010 |
5.98
|
88,900 | 6.06 | 6.18 | 5.94 | 0 | 0 | 0 |
23/07/2010 |
6.06
|
313,400 | 6.22 | 6.38 | 5.90 | 0 | 0 | 0 |
22/07/2010 |
6.22
|
160,900 | 6.54 | 6.54 | 6.22 | 0 | 0 | 0 |
21/07/2010 |
6.54
|
531,000 | 6.30 | 6.71 | 6.46 | 0 | 0 | 0 |
20/07/2010 |
6.30
|
79,100 | 6.02 | 6.30 | 6.30 | 0 | 0 | 0 |
19/07/2010 |
6.02
|
293,800 | 5.70 | 6.02 | 5.62 | 0 | 0 | 0 |
16/07/2010 |
5.70
|
428,100 | 5.25 | 5.70 | 5.45 | 0 | 0 | 0 |
15/07/2010 |
5.25
|
145,700 | 5.58 | 5.86 | 5.25 | 0 | 0 | 0 |
14/07/2010 |
5.58
|
150,400 | 5.66 | 6.02 | 5.45 | 0 | 0 | 0 |
13/07/2010 |
5.66
|
122,200 | 5.66 | 5.86 | 5.53 | 0 | 0 | 0 |
12/07/2010 |
5.66
|
98,800 | 5.53 | 5.82 | 5.45 | 0 | 0 | 0 |
09/07/2010 |
5.53
|
246,900 | 5.66 | 5.78 | 5.53 | 0 | 7,600 | -0.1 |
08/07/2010 |
5.66
|
160,000 | 5.82 | 6.18 | 5.58 | 0 | 0 | 0 |
07/07/2010 |
5.82
|
521,900 | 5.66 | 5.82 | 5.62 | 0 | 0 | 0 |
06/07/2010 |
5.66
|
332,600 | 5.37 | 5.66 | 5.25 | 0 | 0 | 0 |
05/07/2010 |
5.37
|
261,800 | 5.05 | 5.41 | 4.85 | 6,000 | 0 | 0.1 |
02/07/2010 |
5.05
|
152,500 | 5.13 | 5.33 | 5.01 | 0 | 0 | 0 |
01/07/2010 |
5.13
|
403,100 | 4.77 | 5.13 | 4.61 | 0 | 0 | 0 |
30/06/2010 |
4.77
|
493,300 | 5.05 | 5.37 | 4.73 | 0 | 0 | 0 |
29/06/2010 |
5.05
|
170,000 | 4.73 | 5.05 | 5.05 | 0 | 0 | 0 |
28/06/2010 |
4.73
|
50,100 | 4.52 | 4.73 | 4.73 | 0 | 0 | 0 |
25/06/2010 |
4.52
|
260,900 | 4.24 | 4.52 | 4.24 | 0 | 3,000 | -0.0 |
24/06/2010 |
4.24
|
156,800 | 4.00 | 4.24 | 4.04 | 0 | 0 | 0 |
23/06/2010 |
4.00
|
54,700 | 4.04 | 4.04 | 3.96 | 0 | 0 | 0 |
22/06/2010 |
4.04
|
45,500 | 4.20 | 4.20 | 4.00 | 0 | 0 | 0 |
21/06/2010 |
4.20
|
135,100 | 4.00 | 4.20 | 3.72 | 0 | 0 | 0 |
18/06/2010 |
4.00
|
58,400 | 3.80 | 4.04 | 3.88 | 0 | 0 | 0 |
17/06/2010 |
3.80
|
28,400 | 4.00 | 4.04 | 3.80 | 0 | 0 | 0 |
16/06/2010 |
4.00
|
78,800 | 3.96 | 4.08 | 3.88 | 0 | 0 | 0 |
15/06/2010 |
3.96
|
60,200 | 4.00 | 4.00 | 3.80 | 0 | 0 | 0 |
14/06/2010 |
4.00
|
65,100 | 4.20 | 4.20 | 3.92 | 0 | 0 | 0 |
11/06/2010 |
4.20
|
159,700 | 4.04 | 4.24 | 4.04 | 0 | 0 | 0 |
10/06/2010 |
4.04
|
132,200 | 3.80 | 4.04 | 3.84 | 3,000 | 0 | 0.0 |
09/06/2010 |
3.80
|
73,400 | 3.51 | 3.80 | 3.72 | 0 | 0 | 0 |
08/06/2010 |
3.51
|
82,300 | 3.39 | 3.64 | 3.43 | 0 | 0 | 0 |
07/06/2010 |
3.39
|
64,000 | 3.64 | 3.64 | 3.39 | 0 | 0 | 0 |
04/06/2010 |
3.64
|
29,100 | 3.72 | 3.72 | 3.51 | 0 | 0 | 0 |
03/06/2010 |
3.72
|
42,700 | 3.68 | 3.80 | 3.60 | 0 | 0 | 0 |
02/06/2010 |
3.68
|
24,600 | 3.84 | 3.84 | 3.64 | 0 | 0 | 0 |
01/06/2010 |
3.84
|
45,100 | 3.80 | 3.88 | 3.64 | 0 | 0 | 0 |
31/05/2010 |
3.80
|
28,100 | 3.96 | 4.12 | 3.72 | 0 | 0 | 0 |
28/05/2010 |
3.96
|
96,800 | 3.72 | 3.96 | 3.84 | 0 | 0 | 0 |
27/05/2010 |
3.72
|
56,300 | 3.72 | 3.92 | 3.64 | 0 | 0 | 0 |
26/05/2010 |
3.72
|
189,800 | 3.47 | 3.72 | 3.56 | 0 | 0 | 0 |
25/05/2010 |
3.47
|
58,000 | 3.47 | 3.56 | 3.43 | 0 | 0 | 0 |
24/05/2010 |
3.47
|
43,000 | 3.27 | 3.47 | 3.23 | 0 | 0 | 0 |
21/05/2010 |
3.27
|
165,100 | 3.56 | 3.56 | 3.23 | 0 | 0 | 0 |
20/05/2010 |
3.56
|
71,700 | 3.56 | 3.76 | 3.31 | 0 | 0 | 0 |
19/05/2010 |
3.56
|
128,800 | 3.84 | 3.84 | 3.56 | 0 | 0 | 0 |
18/05/2010 |
3.84
|
74,900 | 3.92 | 3.92 | 3.76 | 0 | 0 | 0 |
17/05/2010 |
3.92
|
223,700 | 4.12 | 4.12 | 3.84 | 0 | 0 | 0 |
14/05/2010 |
4.12
|
16,200 | 4.40 | 4.40 | 4.12 | 0 | 0 | 0 |
13/05/2010 |
4.40
|
18,900 | 4.73 | 4.73 | 4.40 | 0 | 0 | 0 |
12/05/2010 |
4.73
|
11,500 | 4.93 | 4.93 | 4.73 | 0 | 0 | 0 |
11/05/2010 |
4.93
|
48,800 | 5.09 | 5.29 | 4.93 | 0 | 0 | 0 |
10/05/2010 |
5.09
|
257,800 | 5.37 | 5.70 | 4.97 | 0 | 0 | 0 |
07/05/2010 |
5.37
|
382,600 | 5.05 | 5.37 | 4.85 | 0 | 0 | 0 |
06/05/2010 |
5.05
|
144,400 | 4.77 | 5.05 | 4.85 | 0 | 0 | 0 |
05/05/2010 |
4.77
|
288,700 | 4.48 | 4.77 | 4.44 | 0 | 0 | 0 |
04/05/2010 |
4.48
|
196,000 | 4.20 | 4.48 | 4.28 | 0 | 0 | 0 |
29/04/2010 |
4.20
|
117,200 | 4.12 | 4.28 | 4.04 | 0 | 0 | 0 |
28/04/2010 |
4.12
|
101,400 | 3.84 | 4.12 | 3.84 | 0 | 0 | 0 |
27/04/2010 |
3.84
|
34,000 | 4.04 | 4.12 | 3.84 | 0 | 0 | 0 |
26/04/2010 |
4.04
|
13,500 | 4.16 | 4.16 | 4.04 | 0 | 0 | 0 |
22/04/2010 |
4.16
|
177,800 | 4.12 | 4.40 | 4.04 | 0 | 0 | 0 |
21/04/2010 |
4.12
|
51,800 | 3.88 | 4.12 | 4.12 | 0 | 0 | 0 |