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 | 0% | 129,200 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 168,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-21) |
-0.40 | -3.92% | 308,000 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 918,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-25) |
-2.20 | -18.32% | 2,603,400 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-09-30) |
-4.14 | -29.69% | 4,321,570 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-05) |
-3.20 | -24.59% | 12,235,946 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-16) |
2.93 | 42.60% | 16,353,390 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2010 |
4.52
|
10,900 | 4.71 | 4.71 | 4.52 | 0 | 0 | 0 |
10/09/2010 |
4.71
|
180,100 | 4.66 | 4.96 | 4.52 | 0 | 0 | 0 |
09/09/2010 |
4.66
|
70,900 | 4.39 | 4.66 | 4.43 | 0 | 0 | 0 |
08/09/2010 |
4.39
|
23,100 | 4.56 | 4.58 | 4.34 | 0 | 0 | 0 |
07/09/2010 |
4.56
|
39,300 | 4.81 | 4.84 | 4.52 | 0 | 0 | 0 |
06/09/2010 |
4.81
|
51,900 | 4.56 | 4.86 | 4.79 | 0 | 0 | 0 |
01/09/2010 |
4.56
|
36,700 | 4.52 | 4.71 | 4.52 | 0 | 0 | 0 |
31/08/2010 |
4.52
|
30,900 | 4.26 | 4.54 | 4.41 | 0 | 0 | 0 |
30/08/2010 |
4.26
|
26,300 | 3.86 | 4.26 | 4.18 | 0 | 0 | 0 |
27/08/2010 |
3.86
|
113,100 | 4.09 | 4.34 | 3.86 | 0 | 0 | 0 |
26/08/2010 |
4.09
|
23,500 | 4.39 | 4.52 | 4.09 | 0 | 0 | 0 |
25/08/2010 |
4.39
|
7,500 | 4.51 | 4.52 | 4.39 | 0 | 0 | 0 |
24/08/2010 |
4.51
|
54,000 | 4.52 | 4.88 | 4.51 | 0 | 0 | 0 |
23/08/2010 |
4.52
|
60,900 | 4.62 | 4.98 | 4.52 | 0 | 0 | 0 |
20/08/2010 |
4.62
|
21,100 | 4.84 | 4.94 | 4.62 | 0 | 0 | 0 |
19/08/2010 |
4.84
|
19,100 | 4.90 | 4.96 | 4.77 | 0 | 0 | 0 |
18/08/2010 |
4.90
|
39,600 | 5.18 | 5.18 | 4.88 | 0 | 0 | 0 |
17/08/2010 |
5.18
|
10,700 | 5.43 | 5.43 | 5.00 | 0 | 0 | 0 |
16/08/2010 |
5.43
|
45,600 | 5.35 | 5.56 | 4.98 | 0 | 0 | 0 |
13/08/2010 |
5.35
|
63,600 | 5.03 | 5.69 | 4.98 | 0 | 0 | 0 |
12/08/2010 |
5.03
|
110,400 | 5.47 | 5.67 | 5.03 | 0 | 0 | 0 |
11/08/2010 |
5.47
|
12,900 | 5.56 | 5.56 | 5.35 | 0 | 0 | 0 |
10/08/2010 |
5.56
|
61,400 | 5.84 | 5.84 | 5.28 | 0 | 0 | 0 |
09/08/2010 |
5.84
|
71,300 | 6.05 | 6.05 | 5.62 | 0 | 0 | 0 |
06/08/2010 |
6.05
|
39,900 | 5.79 | 6.07 | 5.96 | 0 | 0 | 0 |
05/08/2010 |
5.79
|
82,800 | 5.56 | 5.96 | 5.47 | 0 | 0 | 0 |
04/08/2010 |
5.56
|
20,500 | 5.84 | 5.84 | 5.49 | 0 | 0 | 0 |
03/08/2010 |
5.84
|
22,600 | 6.03 | 6.13 | 5.67 | 0 | 0 | 0 |
02/08/2010 |
6.03
|
16,900 | 6.05 | 6.18 | 6.03 | 0 | 0 | 0 |
30/07/2010 |
6.05
|
46,900 | 6.07 | 6.22 | 6.03 | 0 | 0 | 0 |
29/07/2010 |
6.07
|
33,700 | 6.05 | 6.07 | 5.98 | 0 | 0 | 0 |
28/07/2010 |
6.05
|
70,800 | 6.13 | 6.22 | 5.99 | 0 | 0 | 0 |
27/07/2010 |
6.13
|
68,500 | 6.18 | 6.28 | 5.98 | 0 | 0 | 0 |
26/07/2010 |
6.18
|
70,600 | 6.22 | 6.30 | 6.03 | 0 | 0 | 0 |
23/07/2010 |
6.22
|
63,400 | 6.20 | 6.41 | 6.05 | 0 | 0 | 0 |
22/07/2010 |
6.20
|
104,900 | 6.47 | 6.50 | 6.20 | 0 | 0 | 0 |
21/07/2010 |
6.47
|
93,700 | 6.56 | 6.97 | 6.47 | 0 | 0 | 0 |
20/07/2010 |
6.56
|
91,600 | 6.64 | 6.88 | 6.52 | 0 | 0 | 0 |
19/07/2010 |
6.64
|
189,100 | 6.41 | 6.64 | 5.84 | 0 | 0 | 0 |
16/07/2010 |
6.41
|
143,500 | 6.03 | 6.47 | 5.69 | 0 | 0 | 0 |
15/07/2010 |
6.03
|
60,100 | 6.11 | 6.20 | 5.71 | 0 | 0 | 0 |
14/07/2010 |
6.11
|
67,600 | 6.24 | 6.56 | 6.05 | 0 | 0 | 0 |
13/07/2010 |
6.24
|
54,800 | 6.22 | 6.54 | 6.13 | 0 | 0 | 0 |
12/07/2010 |
6.22
|
95,500 | 6.03 | 6.33 | 5.98 | 0 | 0 | 0 |
09/07/2010 |
6.03
|
143,700 | 6.22 | 6.22 | 5.84 | 0 | 0 | 0 |
08/07/2010 |
6.22
|
67,500 | 6.37 | 6.79 | 5.94 | 0 | 0 | 0 |
07/07/2010 |
6.37
|
231,900 | 5.96 | 6.37 | 6.05 | 0 | 0 | 0 |
06/07/2010 |
5.96
|
286,000 | 5.64 | 5.96 | 5.82 | 0 | 4,000 | -0.1 |
05/07/2010 |
5.64
|
160,900 | 5.15 | 5.64 | 5.30 | 0 | 0 | 0 |
02/07/2010 |
5.15
|
15,200 | 5.18 | 5.45 | 5.15 | 0 | 0 | 0 |
01/07/2010 |
5.18
|
40,100 | 5.18 | 5.22 | 5.07 | 0 | 0 | 0 |
30/06/2010 |
5.18
|
37,000 | 5.41 | 5.41 | 5.09 | 0 | 0 | 0 |
29/06/2010 |
5.41
|
48,000 | 5.37 | 5.49 | 5.30 | 0 | 0 | 0 |
28/06/2010 |
5.37
|
38,300 | 5.39 | 5.58 | 5.26 | 0 | 0 | 0 |
25/06/2010 |
5.39
|
81,000 | 5.79 | 5.84 | 5.39 | 0 | 0 | 0 |
24/06/2010 |
5.79
|
243,600 | 5.45 | 5.79 | 5.43 | 0 | 0 | 0 |
23/06/2010 |
5.45
|
106,700 | 5.39 | 5.52 | 5.28 | 0 | 0 | 0 |
22/06/2010 |
5.39
|
189,300 | 5.28 | 5.64 | 5.28 | 0 | 0 | 0 |
21/06/2010 |
5.28
|
38,500 | 5.09 | 5.28 | 5.18 | 0 | 0 | 0 |
18/06/2010 |
5.09
|
117,000 | 4.77 | 5.09 | 4.71 | 0 | 0 | 0 |
17/06/2010 |
4.77
|
43,500 | 4.84 | 4.84 | 4.71 | 0 | 0 | 0 |
16/06/2010 |
4.84
|
50,200 | 4.71 | 4.90 | 4.79 | 0 | 0 | 0 |
15/06/2010 |
4.71
|
24,300 | 4.67 | 4.98 | 4.64 | 0 | 0 | 0 |
14/06/2010 |
4.67
|
90,400 | 4.37 | 4.67 | 4.37 | 0 | 0 | 0 |
11/06/2010 |
4.37
|
21,100 | 4.34 | 4.43 | 4.35 | 0 | 0 | 0 |
10/06/2010 |
4.34
|
8,300 | 4.32 | 4.54 | 4.24 | 0 | 0 | 0 |
09/06/2010 |
4.32
|
8,800 | 4.34 | 4.49 | 4.32 | 0 | 0 | 0 |
08/06/2010 |
4.34
|
18,300 | 4.18 | 4.34 | 4.18 | 0 | 0 | 0 |
07/06/2010 |
4.18
|
43,300 | 4.43 | 4.43 | 4.17 | 0 | 0 | 0 |
04/06/2010 |
4.43
|
14,700 | 4.52 | 4.69 | 4.39 | 0 | 0 | 0 |
03/06/2010 |
4.52
|
15,800 | 4.51 | 4.81 | 4.52 | 0 | 0 | 0 |
02/06/2010 |
4.51
|
11,500 | 4.54 | 4.69 | 4.43 | 0 | 0 | 0 |
01/06/2010 |
4.54
|
22,300 | 4.86 | 4.96 | 4.54 | 0 | 0 | 0 |
31/05/2010 |
4.86
|
3,700 | 4.90 | 5.05 | 4.86 | 0 | 0 | 0 |
28/05/2010 |
4.90
|
70,000 | 4.54 | 4.90 | 4.83 | 0 | 0 | 0 |
27/05/2010 |
4.54
|
13,500 | 4.79 | 4.79 | 4.52 | 0 | 0 | 0 |
26/05/2010 |
4.79
|
45,900 | 4.34 | 4.79 | 4.43 | 0 | 0 | 0 |
25/05/2010 |
4.34
|
15,000 | 4.41 | 4.54 | 4.34 | 0 | 0 | 0 |
24/05/2010 |
4.41
|
22,900 | 4.15 | 4.45 | 4.17 | 0 | 0 | 0 |
21/05/2010 |
4.15
|
35,200 | 4.62 | 4.62 | 4.15 | 0 | 0 | 0 |
20/05/2010 |
4.62
|
23,900 | 4.49 | 4.67 | 4.24 | 0 | 0 | 0 |
19/05/2010 |
4.49
|
55,100 | 4.77 | 4.81 | 4.49 | 0 | 0 | 0 |
18/05/2010 |
4.77
|
23,300 | 4.86 | 4.98 | 4.75 | 0 | 0 | 0 |
17/05/2010 |
4.86
|
17,300 | 5.07 | 5.24 | 4.86 | 0 | 0 | 0 |
14/05/2010 |
5.07
|
26,700 | 4.90 | 5.13 | 4.96 | 0 | 0 | 0 |
13/05/2010 |
4.90
|
38,200 | 5.00 | 5.16 | 4.75 | 0 | 0 | 0 |
12/05/2010 |
5.00
|
40,200 | 5.37 | 5.37 | 5.00 | 1,000 | 0 | 0.0 |
11/05/2010 |
5.37
|
81,600 | 5.09 | 5.41 | 5.18 | 1,000 | 0 | 0.0 |
10/05/2010 |
5.09
|
62,100 | 5.39 | 5.41 | 5.03 | 1,000 | 0 | 0.0 |
07/05/2010 |
5.39
|
69,800 | 5.69 | 6.03 | 5.30 | 0 | 0 | 0 |
06/05/2010 |
5.69
|
109,600 | 5.28 | 5.69 | 5.66 | 0 | 0 | 0 |
05/05/2010 |
5.28
|
41,600 | 5.41 | 5.41 | 5.09 | 0 | 2,000 | 0 |
04/05/2010 |
5.41
|
159,400 | 5.05 | 5.41 | 5.05 | 0 | 0 | 0 |
29/04/2010 |
5.05
|
52,600 | 4.98 | 5.28 | 4.96 | 0 | 0 | 0 |
28/04/2010 |
4.98
|
61,700 | 4.94 | 5.07 | 4.90 | 0 | 0 | 0 |
27/04/2010 |
4.94
|
46,200 | 4.90 | 4.98 | 4.88 | 0 | 0 | 0 |
26/04/2010 |
4.90
|
62,300 | 5.05 | 5.05 | 4.90 | 1,000 | 0 | 0.0 |
22/04/2010 |
5.05
|
91,800 | 5.20 | 5.43 | 5.05 | 0 | 2,000 | -0.1 |
21/04/2010 |
5.20
|
87,600 | 4.88 | 5.20 | 4.90 | 0 | 0 | 0 |
20/04/2010 |
4.88
|
93,300 | 4.81 | 4.90 | 4.79 | 0 | 0 | 0 |