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) |
-0.20 | -4.17% | 1,246,200 | 0 | 0 |
3.90
4.90
4.60
|
2 tháng
(2024-07-22) |
-6 | -56.60% | 3,143,300 | -3,500 | -0.0 |
3.90
10.60
4.60
|
3 tháng
(2024-06-21) |
-8.40 | -64.62% | 5,348,400 | 2,500 | 0.0 |
3.90
14.40
4.60
|
6 tháng
(2024-03-25) |
0.60 | 15% | 12,210,146 | 2,500 | 0.0 |
3.90
14.40
4.60
|
12 tháng
(2023-09-25) |
0.80 | 21.05% | 14,533,419 | 2,500 | 0.0 |
3.30
14.40
4.60
|
24 tháng
(2022-09-30) |
-0.10 | -2.13% | 16,682,747 | 8,593 | 0.0 |
3
14.40
4.60
|
36 tháng
(2021-10-05) |
-1.80 | -28.13% | 25,655,059 | -14,007 | -0.2 |
3
14.40
4.60
|
60 tháng
(2019-10-16) |
2.28 | 98.28% | 32,415,500 | -1,225,882 | -5.3 |
2.32
14.40
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/09/2010 |
6.41
|
19,000 | 6.59 | 6.59 | 6.34 | 0 | 0 | 0 |
13/09/2010 |
6.47
|
23,800 | 6.47 | 6.59 | 6.47 | 0 | 0 | 0 |
10/09/2010 |
6.77
|
27,400 | 7.25 | 7.25 | 6.77 | 0 | 0 | 0 |
09/09/2010 |
7.19
|
33,800 | 7.19 | 7.43 | 6.95 | 0 | 0 | 0 |
08/09/2010 |
7.19
|
62,700 | 6.77 | 7.19 | 6.77 | 0 | 0 | 0 |
07/09/2010 |
7.01
|
73,700 | 7.13 | 7.61 | 7.01 | 0 | 0 | 0 |
06/09/2010 |
7.07
|
117,500 | 7.07 | 7.13 | 7.07 | 0 | 0 | 0 |
01/09/2010 |
6.77
|
66,400 | 6.77 | 6.83 | 6.41 | 0 | 0 | 0 |
31/08/2010 |
6.53
|
108,100 | 6.22 | 6.53 | 6.04 | 0 | 0 | 0 |
30/08/2010 |
6.16
|
9,700 | 5.98 | 6.16 | 5.98 | 0 | 0 | 0 |
27/08/2010 |
5.80
|
26,900 | 5.80 | 5.92 | 5.44 | 0 | 0 | 0 |
26/08/2010 |
5.92
|
28,800 | 5.92 | 5.98 | 5.62 | 0 | 0 | 0 |
25/08/2010 |
5.62
|
42,600 | 5.98 | 5.98 | 5.62 | 0 | 0 | 0 |
24/08/2010 |
6.04
|
70,000 | 6.10 | 6.16 | 5.92 | 0 | 0 | 0 |
23/08/2010 |
6.47
|
19,300 | 6.41 | 6.47 | 6.28 | 0 | 0 | 0 |
20/08/2010 |
6.65
|
21,400 | 6.77 | 6.77 | 6.34 | 0 | 0 | 0 |
19/08/2010 |
6.53
|
39,100 | 6.59 | 6.65 | 6.28 | 0 | 0 | 0 |
18/08/2010 |
6.34
|
17,800 | 6.77 | 6.77 | 6.22 | 0 | 0 | 0 |
17/08/2010 |
6.59
|
22,100 | 6.59 | 6.89 | 6.47 | 0 | 0 | 0 |
16/08/2010 |
6.95
|
40,400 | 6.77 | 6.95 | 6.59 | 0 | 0 | 0 |
13/08/2010 |
6.65
|
73,100 | 6.65 | 6.71 | 6.10 | 0 | 0 | 0 |
12/08/2010 |
6.28
|
57,500 | 6.89 | 6.89 | 6.28 | 0 | 0 | 0 |
11/08/2010 |
6.77
|
18,000 | 6.65 | 6.77 | 6.53 | 0 | 0 | 0 |
10/08/2010 |
6.41
|
43,500 | 6.65 | 6.65 | 6.34 | 0 | 0 | 0 |
09/08/2010 |
6.65
|
30,600 | 6.89 | 6.89 | 6.59 | 0 | 0 | 0 |
06/08/2010 |
7.01
|
11,700 | 7.07 | 7.13 | 6.95 | 0 | 0 | 0 |
05/08/2010 |
7.13
|
2,600 | 7.37 | 7.37 | 7.07 | 0 | 0 | 0 |
04/08/2010 |
6.95
|
50,100 | 7.07 | 7.13 | 6.95 | 0 | 0 | 0 |
03/08/2010 |
7.37
|
34,100 | 7.61 | 7.61 | 7.25 | 0 | 0 | 0 |
02/08/2010 |
7.37
|
33,000 | 7.43 | 7.80 | 7.37 | 0 | 0 | 0 |
30/07/2010 |
7.61
|
35,600 | 7.49 | 7.67 | 7.49 | 0 | 5,000 | -0.1 |
29/07/2010 |
7.49
|
81,600 | 7.13 | 7.49 | 7.07 | 0 | 5,000 | -0.1 |
28/07/2010 |
7.01
|
37,100 | 7.67 | 7.67 | 6.89 | 0 | 0 | 0 |
27/07/2010 |
7.19
|
61,200 | 7.43 | 7.55 | 7.13 | 0 | 3,700 | -0.0 |
26/07/2010 |
7.37
|
45,400 | 7.98 | 7.98 | 7.31 | 0 | 2,300 | -0.0 |
23/07/2010 |
7.80
|
98,000 | 7.92 | 8.10 | 7.67 | 0 | 0 | 0 |
22/07/2010 |
7.73
|
62,000 | 7.73 | 8.04 | 7.55 | 0 | 0 | 0 |
21/07/2010 |
7.98
|
70,000 | 8.82 | 8.82 | 7.92 | 0 | 0 | 0 |
20/07/2010 |
8.46
|
377,600 | 8.46 | 8.46 | 8.34 | 16,000 | 3,000 | 0.2 |
19/07/2010 |
7.92
|
211,600 | 7.80 | 7.92 | 7.80 | 0 | 0 | 0 |
16/07/2010 |
7.61
|
70,400 | 7.37 | 7.67 | 7.25 | 0 | 0 | 0 |
15/07/2010 |
7.25
|
8,900 | 7.31 | 7.49 | 7.19 | 0 | 0 | 0 |
14/07/2010 |
7.55
|
94,600 | 7.98 | 7.98 | 7.49 | 3,000 | 0 | 0.0 |
13/07/2010 |
7.61
|
116,500 | 7.37 | 7.61 | 7.37 | 0 | 0 | 0 |
12/07/2010 |
7.25
|
43,600 | 7.19 | 7.25 | 6.83 | 0 | 0 | 0 |
09/07/2010 |
7.01
|
48,500 | 6.89 | 7.19 | 6.89 | 0 | 0 | 0 |
08/07/2010 |
6.95
|
16,700 | 7.07 | 7.13 | 6.95 | 0 | 0 | 0 |
07/07/2010 |
6.95
|
13,100 | 7.19 | 7.19 | 6.89 | 0 | 0 | 0 |
06/07/2010 |
6.89
|
30,000 | 7.01 | 7.07 | 6.83 | 0 | 0 | 0 |
05/07/2010 |
7.19
|
23,200 | 7.25 | 7.25 | 7.13 | 0 | 0 | 0 |
02/07/2010 |
7.19
|
56,800 | 6.83 | 7.19 | 6.83 | 0 | 0 | 0 |
01/07/2010 |
6.89
|
29,200 | 7.13 | 7.13 | 6.83 | 0 | 0 | 0 |
30/06/2010 |
6.95
|
31,000 | 6.89 | 7.13 | 6.83 | 0 | 0 | 0 |
29/06/2010 |
7.25
|
84,700 | 7.25 | 7.55 | 6.95 | 0 | 0 | 0 |
28/06/2010 |
7.25
|
94,600 | 6.89 | 7.49 | 6.83 | 0 | 0 | 0 |
25/06/2010 |
7.19
|
27,800 | 7.37 | 7.37 | 7.01 | 0 | 0 | 0 |
24/06/2010 |
7.37
|
38,100 | 7.31 | 7.49 | 7.25 | 0 | 0 | 0 |
23/06/2010 |
7.25
|
61,700 | 7.43 | 7.43 | 7.19 | 0 | 0 | 0 |
22/06/2010 |
7.13
|
208,500 | 7.01 | 7.13 | 7.01 | 0 | 0 | 0 |
21/06/2010 |
6.71
|
45,600 | 6.65 | 6.77 | 6.65 | 0 | 0 | 0 |
18/06/2010 |
6.65
|
18,700 | 6.83 | 6.83 | 6.65 | 0 | 0 | 0 |
17/06/2010 |
6.65
|
3,400 | 6.89 | 6.89 | 6.65 | 0 | 0 | 0 |
16/06/2010 |
6.65
|
21,100 | 6.77 | 6.89 | 6.65 | 0 | 0 | 0 |
15/06/2010 |
6.71
|
48,200 | 6.65 | 6.83 | 6.59 | 0 | 0 | 0 |
14/06/2010 |
6.65
|
28,600 | 6.65 | 6.71 | 6.65 | 0 | 0 | 0 |
11/06/2010 |
6.53
|
21,100 | 6.59 | 6.59 | 6.41 | 0 | 0 | 0 |
10/06/2010 |
6.47
|
22,200 | 6.28 | 6.47 | 6.10 | 0 | 0 | 0 |
09/06/2010 |
6.41
|
19,600 | 6.77 | 6.77 | 6.34 | 0 | 0 | 0 |
08/06/2010 |
6.34
|
19,300 | 6.04 | 6.47 | 6.04 | 0 | 0 | 0 |
07/06/2010 |
6.28
|
54,400 | 6.53 | 6.65 | 6.28 | 0 | 0 | 0 |
04/06/2010 |
6.71
|
15,100 | 6.47 | 6.77 | 6.47 | 0 | 0 | 0 |
03/06/2010 |
6.89
|
11,900 | 6.95 | 6.95 | 6.83 | 0 | 0 | 0 |
02/06/2010 |
6.83
|
17,900 | 7.13 | 7.13 | 6.65 | 0 | 0 | 0 |
01/06/2010 |
6.77
|
8,900 | 7.25 | 7.25 | 6.65 | 0 | 0 | 0 |
31/05/2010 |
6.65
|
14,900 | 7.37 | 7.37 | 6.65 | 0 | 0 | 0 |
28/05/2010 |
7.07
|
104,500 | 6.83 | 7.07 | 6.71 | 27,000 | 0 | 0.3 |
27/05/2010 |
6.77
|
44,000 | 6.65 | 6.77 | 6.47 | 12,600 | 0 | 0.1 |
26/05/2010 |
6.59
|
40,000 | 6.34 | 6.59 | 6.34 | 0 | 0 | 0 |
25/05/2010 |
6.04
|
7,800 | 6.22 | 6.22 | 6.04 | 0 | 0 | 0 |
24/05/2010 |
6.04
|
20,900 | 5.98 | 6.04 | 5.74 | 0 | 0 | 0 |
21/05/2010 |
5.62
|
66,800 | 5.74 | 5.92 | 5.62 | 0 | 0 | 0 |
20/05/2010 |
6.22
|
64,100 | 6.04 | 6.41 | 5.86 | 8,000 | 0 | 0.1 |
19/05/2010 |
6.28
|
51,700 | 6.65 | 6.65 | 6.28 | 0 | 0 | 0 |
18/05/2010 |
6.65
|
40,300 | 7.19 | 7.19 | 6.59 | 0 | 0 | 0 |
17/05/2010 |
6.95
|
11,700 | 7.25 | 7.25 | 6.95 | 0 | 0 | 0 |
14/05/2010 |
7.31
|
86,400 | 7.01 | 7.31 | 7.01 | 0 | 0 | 0 |
13/05/2010 |
6.95
|
36,000 | 6.95 | 7.25 | 6.83 | 0 | 0 | 0 |
12/05/2010 |
6.95
|
54,000 | 7.43 | 7.43 | 6.95 | 2,000 | 0 | 0.0 |
11/05/2010 |
7.25
|
109,200 | 7.86 | 8.16 | 7.25 | 0 | 0 | 0 |
10/05/2010 |
7.73
|
61,500 | 8.28 | 8.28 | 7.73 | 0 | 0 | 0 |
07/05/2010 |
8.40
|
270,200 | 8.34 | 8.40 | 7.73 | 0 | 0 | 0 |
06/05/2010 |
7.86
|
70,600 | 7.86 | 7.86 | 7.80 | 0 | 0 | 0 |
05/05/2010 |
7.67
|
169,300 | 7.49 | 7.67 | 6.89 | 0 | 0 | 0 |
04/05/2010 |
7.19
|
123,000 | 6.89 | 7.31 | 6.89 | 0 | 0 | 0 |
29/04/2010 |
6.89
|
80,600 | 6.95 | 7.07 | 6.83 | 0 | 0 | 0 |
28/04/2010 |
6.89
|
27,800 | 6.89 | 6.89 | 6.71 | 0 | 0 | 0 |
27/04/2010 |
6.83
|
109,400 | 6.47 | 6.95 | 6.47 | 0 | 0 | 0 |
26/04/2010 |
6.95
|
33,200 | 7.25 | 7.25 | 6.95 | 0 | 0 | 0 |
22/04/2010 |
7.25
|
176,800 | 7.37 | 7.49 | 6.65 | 0 | 0 | 0 |
21/04/2010 |
7.25
|
148,100 | 6.83 | 7.25 | 6.77 | 0 | 0 | 0 |