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) |
-4.80 | -17.78% | 50,800 | -28,000 | -0.6 |
20.30
31.50
22.20
|
2 tháng
(2024-07-22) |
2.20 | 11% | 96,800 | -57,100 | -1.2 |
20
31.50
22.20
|
3 tháng
(2024-06-21) |
6.12 | 38.07% | 109,400 | -51,400 | -1.1 |
16.08
31.50
22.20
|
6 tháng
(2024-03-25) |
7.99 | 56.19% | 156,700 | -38,500 | -0.9 |
12.08
31.50
22.20
|
12 tháng
(2023-09-25) |
12.25 | 123.13% | 378,200 | 8,400 | -0.4 |
9.15
31.50
22.20
|
24 tháng
(2022-09-30) |
15.99 | 257.66% | 1,369,438 | 35,600 | -0.2 |
4.73
31.50
22.20
|
36 tháng
(2021-10-05) |
15.85 | 249.71% | 2,243,062 | 37,800 | -0.1 |
4.73
31.50
22.20
|
60 tháng
(2019-10-16) |
16.92 | 320.50% | 2,693,005 | 37,625 | -0.1 |
3.98
31.50
22.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
6.07
|
45,500 | 6.26 | 6.26 | 6.07 | 0 | 0 | 0 |
10/09/2010 |
6.26
|
106,700 | 6.37 | 6.76 | 6.09 | 0 | 0 | 0 |
09/09/2010 |
6.37
|
84,200 | 5.96 | 6.37 | 6.20 | 0 | 0 | 0 |
08/09/2010 |
5.96
|
70,600 | 6.31 | 6.31 | 5.92 | 0 | 0 | 0 |
07/09/2010 |
6.31
|
78,100 | 6.05 | 6.46 | 6.13 | 0 | 0 | 0 |
06/09/2010 |
6.05
|
9,100 | 5.68 | 6.05 | 6.05 | 0 | 0 | 0 |
01/09/2010 |
5.68
|
67,100 | 5.42 | 5.68 | 5.55 | 0 | 0 | 0 |
31/08/2010 |
5.42
|
98,400 | 5.07 | 5.42 | 5.09 | 0 | 0 | 0 |
30/08/2010 |
5.07
|
18,800 | 4.79 | 5.07 | 5.07 | 0 | 0 | 0 |
27/08/2010 |
4.79
|
27,900 | 5.00 | 5.00 | 4.65 | 0 | 0 | 0 |
26/08/2010 |
5.00
|
32,200 | 5.00 | 5.11 | 4.79 | 0 | 0 | 0 |
25/08/2010 |
5.00
|
56,100 | 5.37 | 5.37 | 5.00 | 0 | 0 | 0 |
24/08/2010 |
5.37
|
54,100 | 5.61 | 5.61 | 5.37 | 0 | 0 | 0 |
23/08/2010 |
5.61
|
18,300 | 5.94 | 5.94 | 5.61 | 0 | 0 | 0 |
20/08/2010 |
5.94
|
63,100 | 6.09 | 6.09 | 5.72 | 0 | 0 | 0 |
19/08/2010 |
6.09
|
24,100 | 6.31 | 6.31 | 6.09 | 0 | 0 | 0 |
18/08/2010 |
6.31
|
52,500 | 6.72 | 6.72 | 6.29 | 0 | 0 | 0 |
17/08/2010 |
6.72
|
10,200 | 6.92 | 6.92 | 6.59 | 0 | 0 | 0 |
16/08/2010 |
6.92
|
54,700 | 6.61 | 6.92 | 6.63 | 0 | 0 | 0 |
13/08/2010 |
6.61
|
43,100 | 6.16 | 6.61 | 6.16 | 0 | 0 | 0 |
12/08/2010 |
6.16
|
53,400 | 6.74 | 6.74 | 6.16 | 1,000 | 0 | 0.0 |
11/08/2010 |
6.74
|
28,600 | 6.63 | 6.85 | 6.50 | 0 | 0 | 0 |
10/08/2010 |
6.63
|
84,200 | 6.96 | 6.96 | 6.46 | 0 | 0 | 0 |
09/08/2010 |
6.96
|
28,600 | 7.40 | 7.40 | 6.85 | 0 | 0 | 0 |
06/08/2010 |
7.40
|
137,000 | 7.44 | 7.50 | 7.07 | 0 | 0 | 0 |
05/08/2010 |
7.44
|
23,200 | 7.48 | 7.66 | 7.44 | 0 | 0 | 0 |
04/08/2010 |
7.48
|
51,200 | 7.83 | 7.83 | 7.24 | 0 | 0 | 0 |
03/08/2010 |
7.83
|
51,000 | 8.05 | 8.27 | 7.66 | 0 | 0 | 0 |
02/08/2010 |
8.05
|
2,200 | 8.16 | 8.68 | 8.05 | 0 | 0 | 0 |
30/07/2010 |
8.16
|
26,200 | 8.27 | 8.46 | 8.13 | 0 | 0 | 0 |
29/07/2010 |
8.27
|
53,500 | 7.92 | 8.42 | 7.66 | 0 | 0 | 0 |
28/07/2010 |
7.92
|
84,800 | 8.27 | 8.74 | 7.77 | 0 | 0 | 0 |
27/07/2010 |
8.27
|
26,300 | 8.44 | 8.87 | 8.18 | 0 | 0 | 0 |
26/07/2010 |
8.44
|
27,000 | 8.81 | 9.14 | 8.44 | 0 | 0 | 0 |
23/07/2010 |
8.81
|
6,500 | 8.72 | 9.07 | 8.70 | 0 | 0 | 0 |
22/07/2010 |
8.72
|
39,000 | 9.09 | 9.22 | 8.72 | 0 | 0 | 0 |
21/07/2010 |
9.09
|
43,800 | 9.05 | 9.20 | 8.92 | 0 | 0 | 0 |
20/07/2010 |
9.05
|
28,800 | 8.92 | 9.33 | 9.05 | 0 | 0 | 0 |
19/07/2010 |
8.92
|
27,800 | 9.20 | 9.35 | 8.92 | 0 | 0 | 0 |
16/07/2010 |
9.20
|
26,500 | 8.96 | 9.24 | 8.48 | 0 | 0 | 0 |
15/07/2010 |
8.96
|
30,800 | 9.14 | 9.14 | 8.90 | 0 | 0 | 0 |
14/07/2010 |
9.14
|
40,100 | 9.35 | 9.66 | 9.14 | 0 | 0 | 0 |
13/07/2010 |
9.35
|
74,000 | 9.18 | 9.35 | 9.24 | 0 | 0 | 0 |
12/07/2010 |
9.18
|
48,200 | 9.11 | 9.24 | 8.85 | 0 | 0 | 0 |
09/07/2010 |
9.11
|
19,500 | 9.24 | 9.24 | 8.70 | 0 | 0 | 0 |
08/07/2010 |
9.24
|
84,600 | 9.14 | 9.61 | 9.24 | 0 | 0 | 0 |
07/07/2010 |
9.14
|
49,100 | 9.68 | 9.79 | 9.14 | 0 | 0 | 0 |
06/07/2010 |
9.68
|
125,000 | 10.09 | 10.44 | 9.37 | 0 | 0 | 0 |
05/07/2010 |
10.09
|
201,600 | 9.48 | 10.09 | 9.79 | 0 | 0 | 0 |
02/07/2010 |
9.48
|
197,100 | 9.00 | 9.48 | 8.92 | 0 | 0 | 0 |
01/07/2010 |
9.00
|
88,400 | 8.29 | 9.00 | 8.70 | 0 | 0 | 0 |
30/06/2010 |
8.29
|
18,400 | 8.81 | 8.81 | 8.29 | 0 | 0 | 0 |
29/06/2010 |
8.81
|
38,300 | 8.70 | 8.92 | 8.70 | 0 | 0 | 0 |
28/06/2010 |
8.70
|
65,900 | 8.87 | 8.92 | 8.50 | 0 | 0 | 0 |
25/06/2010 |
8.87
|
63,700 | 9.31 | 9.31 | 8.81 | 0 | 0 | 0 |
24/06/2010 |
9.31
|
96,000 | 9.35 | 9.77 | 9.31 | 0 | 0 | 0 |
23/06/2010 |
9.35
|
68,200 | 9.14 | 9.57 | 8.61 | 0 | 200 | -0.0 |
22/06/2010 |
9.14
|
79,700 | 9.94 | 9.94 | 9.00 | 0 | 0 | 0 |
21/06/2010 |
9.94
|
113,300 | 9.94 | 10.55 | 9.42 | 0 | 0 | 0 |
18/06/2010 |
9.94
|
156,700 | 9.44 | 9.94 | 9.57 | 0 | 0 | 0 |
17/06/2010 |
9.44
|
196,200 | 9.09 | 9.44 | 8.96 | 0 | 500 | -0.0 |
16/06/2010 |
9.09
|
143,900 | 8.92 | 9.14 | 8.48 | 0 | 0 | 0 |
15/06/2010 |
8.92
|
173,300 | 8.59 | 8.92 | 8.48 | 0 | 0 | 0 |
14/06/2010 |
8.59
|
63,900 | 8.00 | 8.59 | 8.27 | 0 | 0 | 0 |
11/06/2010 |
8.00
|
18,400 | 7.94 | 8.16 | 8.00 | 0 | 0 | 0 |
10/06/2010 |
7.94
|
29,300 | 7.83 | 8.05 | 7.92 | 0 | 0 | 0 |
09/06/2010 |
7.83
|
12,200 | 8.66 | 8.66 | 7.83 | 0 | 0 | 0 |
08/06/2010 |
8.66
|
46,200 | 8.11 | 8.70 | 7.61 | 0 | 0 | 0 |
07/06/2010 |
8.11
|
44,100 | 8.72 | 8.72 | 8.11 | 0 | 0 | 0 |
04/06/2010 |
8.72
|
187,400 | 8.16 | 8.72 | 8.70 | 0 | 0 | 0 |
03/06/2010 |
8.16
|
91,400 | 7.50 | 8.16 | 8.13 | 0 | 0 | 0 |
02/06/2010 |
7.50
|
55,700 | 7.83 | 8.03 | 7.16 | 0 | 0 | 0 |
01/06/2010 |
7.83
|
17,000 | 8.05 | 8.05 | 7.59 | 0 | 0 | 0 |
31/05/2010 |
8.05
|
59,200 | 8.11 | 8.11 | 7.61 | 0 | 0 | 0 |
28/05/2010 |
8.11
|
42,500 | 7.59 | 8.11 | 8.05 | 0 | 0 | 0 |
27/05/2010 |
7.59
|
6,300 | 7.59 | 7.61 | 7.16 | 0 | 0 | 0 |
26/05/2010 |
7.59
|
48,900 | 7.07 | 7.59 | 7.07 | 0 | 0 | 0 |
25/05/2010 |
7.07
|
25,700 | 6.96 | 7.29 | 6.96 | 0 | 0 | 0 |
24/05/2010 |
6.96
|
43,300 | 7.24 | 7.24 | 6.74 | 0 | 0 | 0 |
21/05/2010 |
7.24
|
36,500 | 8.27 | 8.27 | 7.24 | 0 | 0 | 0 |
20/05/2010 |
8.27
|
74,900 | 7.98 | 8.50 | 7.46 | 0 | 0 | 0 |
19/05/2010 |
7.98
|
90,800 | 8.74 | 8.74 | 7.98 | 0 | 0 | 0 |
18/05/2010 |
8.74
|
39,800 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
17/05/2010 |
8.90
|
29,900 | 8.46 | 8.94 | 8.48 | 0 | 0 | 0 |
14/05/2010 |
8.46
|
75,900 | 8.16 | 8.46 | 7.92 | 0 | 0 | 0 |
13/05/2010 |
8.16
|
79,400 | 8.09 | 8.16 | 7.55 | 0 | 0 | 0 |
12/05/2010 |
8.09
|
142,900 | 8.48 | 8.48 | 8.09 | 0 | 0 | 0 |
11/05/2010 |
8.48
|
80,700 | 9.18 | 9.18 | 8.48 | 0 | 0 | 0 |
10/05/2010 |
9.18
|
137,300 | 9.72 | 9.72 | 9.09 | 0 | 0 | 0 |
07/05/2010 |
9.72
|
20,600 | 10.35 | 10.66 | 9.72 | 0 | 0 | 0 |
06/05/2010 |
10.35
|
82,200 | 10.40 | 10.88 | 10.01 | 0 | 0 | 0 |
05/05/2010 |
10.40
|
219,500 | 9.72 | 10.40 | 10.24 | 0 | 0 | 0 |
04/05/2010 |
9.72
|
42,900 | 9.11 | 9.72 | 9.72 | 0 | 0 | 0 |
29/04/2010 |
9.11
|
97,200 | 8.70 | 9.11 | 8.92 | 0 | 0 | 0 |
28/04/2010 |
8.70
|
85,600 | 8.13 | 8.70 | 7.83 | 0 | 0 | 0 |
27/04/2010 |
8.13
|
160,000 | 7.61 | 8.13 | 8.05 | 0 | 0 | 0 |
26/04/2010 |
7.61
|
74,400 | 7.18 | 7.61 | 7.61 | 0 | 0 | 0 |
22/04/2010 |
7.18
|
108,000 | 6.74 | 7.18 | 6.96 | 0 | 1,000 | -0.0 |
21/04/2010 |
6.74
|
75,900 | 6.37 | 6.74 | 6.33 | 0 | 1,100 | -0.0 |
20/04/2010 |
6.37
|
48,700 | 6.20 | 6.37 | 6.24 | 0 | 0 | 0 |