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) |
-0.50 | -3.72% | 5,304,700 | -212,500 | -2.8 |
12.50
13.60
12.95
|
2 tháng
(2024-07-22) |
-0.50 | -3.72% | 16,911,800 | -848,200 | -11.6 |
12.35
13.90
12.95
|
3 tháng
(2024-06-21) |
-2.25 | -14.80% | 47,756,700 | 2,552,900 | 41.2 |
12.35
16.45
12.95
|
6 tháng
(2024-03-25) |
2.44 | 23.26% | 88,941,800 | 2,497,497 | 41.6 |
10.27
16.55
12.95
|
12 tháng
(2023-09-25) |
2.35 | 22.17% | 121,717,400 | 2,057,417 | 36.8 |
9.71
16.55
12.95
|
24 tháng
(2022-09-30) |
7.13 | 122.40% | 261,338,200 | 5,723,250 | 73.0 |
4.40
16.55
12.95
|
36 tháng
(2021-10-05) |
3.57 | 38.02% | 416,460,700 | 5,082,022 | 64.1 |
4.40
16.55
12.95
|
60 tháng
(2019-10-16) |
9.56 | 281.52% | 611,836,080 | 3,438,352 | 53.7 |
2.64
16.55
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/09/2010 |
3.96
|
102,980 | 4.13 | 4.13 | 3.96 | 5,380 | 2,900 | 0.0 |
09/09/2010 |
4.13
|
145,610 | 4.01 | 4.18 | 4.04 | 24,080 | 38,000 | -0.2 |
08/09/2010 |
4.01
|
170,270 | 4.16 | 4.16 | 3.96 | 40,550 | 9,600 | 0.4 |
07/09/2010 |
4.16
|
135,650 | 4.21 | 4.30 | 4.04 | 10,980 | 15,000 | -0.1 |
06/09/2010 |
4.21
|
136,640 | 4.01 | 4.21 | 4.16 | 9,790 | 7,390 | 0.0 |
01/09/2010 |
4.01
|
137,800 | 3.84 | 4.01 | 3.76 | 13,920 | 0 | 0.2 |
31/08/2010 |
3.84
|
111,270 | 3.67 | 3.84 | 3.76 | 7,910 | 40,000 | -0.4 |
30/08/2010 |
3.67
|
157,100 | 3.50 | 3.67 | 3.67 | 0 | 102,670 | -1.3 |
27/08/2010 |
3.50
|
58,540 | 3.56 | 3.59 | 3.42 | 300 | 0 | 0.0 |
26/08/2010 |
3.56
|
109,350 | 3.67 | 3.79 | 3.50 | 0 | 21,800 | -0.3 |
25/08/2010 |
3.67
|
94,670 | 3.84 | 3.84 | 3.67 | 14,890 | 0 | 0.2 |
24/08/2010 |
3.84
|
130,880 | 4.04 | 4.04 | 3.84 | 2,000 | 0 | 0.0 |
23/08/2010 |
4.04
|
26,490 | 4.18 | 4.18 | 4.04 | 3,300 | 7,770 | -0.1 |
20/08/2010 |
4.18
|
69,970 | 4.07 | 4.18 | 3.96 | 33,160 | 0 | 0.5 |
19/08/2010 |
4.07
|
55,720 | 4.10 | 4.16 | 3.98 | 3,350 | 0 | 0.0 |
18/08/2010 |
4.10
|
143,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
17/08/2010 |
4.30
|
52,790 | 4.33 | 4.33 | 4.18 | 13,450 | 100 | 0.2 |
16/08/2010 |
4.33
|
140,220 | 4.13 | 4.33 | 4.13 | 18,010 | 0 | 0.3 |
13/08/2010 |
4.13
|
210,720 | 4.18 | 4.18 | 3.98 | 2,000 | 0 | 0.0 |
12/08/2010 |
4.18
|
175,210 | 4.38 | 4.38 | 4.18 | 0 | 11,990 | -0.2 |
11/08/2010 |
4.38
|
101,160 | 4.44 | 4.44 | 4.35 | 0 | 0 | 0 |
10/08/2010 |
4.44
|
130,930 | 4.47 | 4.47 | 4.27 | 3,000 | 1,120 | 0.0 |
09/08/2010 |
4.47
|
97,630 | 4.70 | 4.70 | 4.47 | 200 | 0 | 0.0 |
06/08/2010 |
4.70
|
71,570 | 4.75 | 4.78 | 4.70 | 200 | 2,750 | -0.0 |
05/08/2010 |
4.75
|
50,370 | 4.75 | 4.84 | 4.72 | 10,950 | 0 | 0.2 |
04/08/2010 |
4.75
|
72,130 | 4.84 | 4.84 | 4.72 | 1,400 | 0 | 0.0 |
03/08/2010 |
4.84
|
42,250 | 4.87 | 4.95 | 4.84 | 2,800 | 0 | 0.0 |
02/08/2010 |
4.87
|
71,320 | 4.95 | 4.98 | 4.84 | 2,800 | 10,530 | -0.1 |
30/07/2010 |
4.95
|
69,270 | 4.81 | 4.95 | 4.81 | 1,010 | 0 | 0.0 |
29/07/2010 |
4.81
|
93,540 | 4.87 | 4.87 | 4.78 | 0 | 0 | 0 |
28/07/2010 |
4.87
|
110,500 | 5.12 | 5.12 | 4.87 | 200 | 2,210 | -0.0 |
27/07/2010 |
5.12
|
93,480 | 5.18 | 5.21 | 5.12 | 300 | 24,820 | -0.4 |
26/07/2010 |
5.18
|
67,920 | 5.24 | 5.24 | 5.18 | 500 | 7,620 | -0.1 |
23/07/2010 |
5.24
|
71,040 | 5.27 | 5.29 | 5.24 | 0 | 20,000 | -0.4 |
22/07/2010 |
5.27
|
100,950 | 5.35 | 5.35 | 5.27 | 500 | 42,860 | -0.8 |
21/07/2010 |
5.35
|
98,990 | 5.38 | 5.38 | 5.35 | 0 | 25,000 | -0.5 |
20/07/2010 |
5.38
|
88,540 | 5.41 | 5.41 | 5.38 | 300 | 25,000 | -0.5 |
19/07/2010 |
5.41
|
76,390 | 5.44 | 5.49 | 5.38 | 12,960 | 100 | 0.2 |
16/07/2010 |
5.44
|
56,250 | 5.46 | 5.52 | 5.44 | 13,110 | 0 | 0.3 |
15/07/2010 |
5.46
|
99,740 | 5.46 | 5.55 | 5.41 | 50 | 26,000 | -0.5 |
14/07/2010 |
5.46
|
109,920 | 5.61 | 5.61 | 5.46 | 70 | 3,890 | -0.1 |
13/07/2010 |
5.61
|
86,440 | 5.46 | 5.61 | 5.46 | 12,240 | 8,000 | 0.1 |
12/07/2010 |
5.46
|
45,710 | 5.41 | 5.46 | 5.38 | 0 | 0 | 0 |
09/07/2010 |
5.41
|
27,750 | 5.46 | 5.49 | 5.41 | 0 | 0 | 0 |
08/07/2010 |
5.46
|
141,250 | 5.35 | 5.46 | 5.32 | 0 | 1,260 | -0.0 |
07/07/2010 |
5.35
|
217,640 | 5.38 | 5.46 | 5.35 | 0 | 22,940 | -0.4 |
06/07/2010 |
5.38
|
113,580 | 5.55 | 5.55 | 5.38 | 0 | 30,000 | -0.6 |
05/07/2010 |
5.55
|
94,810 | 5.44 | 5.55 | 5.41 | 34,290 | 10 | 0.7 |
02/07/2010 |
5.44
|
69,060 | 5.44 | 5.46 | 5.41 | 0 | 4,710 | -0.1 |
01/07/2010 |
5.44
|
83,850 | 5.44 | 5.44 | 5.41 | 0 | 5,000 | -0.1 |
30/06/2010 |
5.44
|
194,580 | 5.49 | 5.49 | 5.41 | 5,500 | 0 | 0.1 |
29/06/2010 |
5.49
|
127,280 | 5.46 | 5.61 | 5.46 | 0 | 0 | 0 |
28/06/2010 |
5.46
|
121,710 | 5.49 | 5.55 | 5.46 | 0 | 34,270 | -0.7 |
25/06/2010 |
5.49
|
141,400 | 5.69 | 5.69 | 5.49 | 0 | 14,460 | -0.3 |
24/06/2010 |
5.69
|
107,360 | 5.75 | 5.86 | 5.69 | 0 | 7,350 | -0.1 |
23/06/2010 |
5.75
|
126,790 | 5.98 | 5.98 | 5.75 | 0 | 7,000 | -0.1 |
22/06/2010 |
5.98
|
549,510 | 5.83 | 6.12 | 5.83 | 17,150 | 2,500 | 0.3 |
21/06/2010 |
5.83
|
489,140 | 5.58 | 5.83 | 5.58 | 4,000 | 164,970 | -3.3 |
18/06/2010 |
5.58
|
222,820 | 5.78 | 5.81 | 5.58 | 7,910 | 75,000 | -1.3 |
17/06/2010 |
5.78
|
609,950 | 5.52 | 5.78 | 5.52 | 10,530 | 129,020 | -2.4 |
16/06/2010 |
5.52
|
145,260 | 5.46 | 5.61 | 5.46 | 0 | 50,940 | -1.0 |
15/06/2010 |
5.46
|
104,240 | 5.44 | 5.58 | 5.44 | 0 | 9,530 | -0.2 |
14/06/2010 |
5.44
|
160,620 | 5.38 | 5.44 | 5.38 | 1,000 | 27,500 | -0.5 |
11/06/2010 |
5.38
|
107,260 | 5.38 | 5.49 | 5.38 | 5,320 | 0 | 0.1 |
10/06/2010 |
5.38
|
58,150 | 5.35 | 5.44 | 5.29 | 0 | 0 | 0 |
09/06/2010 |
5.35
|
95,480 | 5.29 | 5.41 | 5.32 | 0 | 12,530 | -0.2 |
08/06/2010 |
5.29
|
91,720 | 5.35 | 5.35 | 5.27 | 1,290 | 11,910 | -0.2 |
07/06/2010 |
5.35
|
259,890 | 5.46 | 5.46 | 5.27 | 63,930 | 60,010 | 0.1 |
04/06/2010 |
5.46
|
137,340 | 5.55 | 5.55 | 5.44 | 0 | 15,430 | -0.3 |
03/06/2010 |
5.55
|
122,030 | 5.61 | 5.69 | 5.55 | 300 | 0 | 0.0 |
02/06/2010 |
5.61
|
108,540 | 5.61 | 5.69 | 5.49 | 3,000 | 30,080 | -0.5 |
01/06/2010 |
5.61
|
101,620 | 5.61 | 5.69 | 5.52 | 0 | 0 | 0 |
31/05/2010 |
5.61
|
155,080 | 5.78 | 5.78 | 5.61 | 0 | 21,340 | -0.4 |
28/05/2010 |
5.78
|
244,690 | 5.52 | 5.78 | 5.63 | 10,000 | 0 | 0.2 |
27/05/2010 |
5.52
|
43,690 | 5.55 | 5.69 | 5.41 | 0 | 2,730 | -0.1 |
26/05/2010 |
5.55
|
147,240 | 5.49 | 5.55 | 5.41 | 20,700 | 0 | 0.4 |
25/05/2010 |
5.49
|
69,930 | 5.41 | 5.52 | 5.38 | 34,320 | 100 | 0.7 |
24/05/2010 |
5.41
|
67,380 | 5.41 | 5.55 | 5.32 | 0 | 0 | 0 |
21/05/2010 |
5.41
|
467,870 | 5.66 | 5.66 | 5.41 | 160,000 | 1,830 | 3.0 |
20/05/2010 |
5.66
|
168,320 | 5.41 | 5.66 | 5.29 | 4,910 | 0 | 0.1 |
19/05/2010 |
5.41
|
463,220 | 5.69 | 5.69 | 5.41 | 0 | 27,810 | -0.5 |
18/05/2010 |
5.69
|
157,190 | 5.75 | 5.75 | 5.61 | 0 | 0 | 0 |
17/05/2010 |
5.75
|
276,290 | 6.03 | 6.03 | 5.75 | 0 | 830 | -0.0 |
14/05/2010 |
6.03
|
210,370 | 5.95 | 6.15 | 5.95 | 920 | 7,190 | -0.1 |
13/05/2010 |
5.95
|
260,010 | 6.20 | 6.20 | 5.95 | 7,000 | 22,810 | -0.3 |
12/05/2010 |
6.20
|
423,800 | 6.52 | 6.52 | 6.20 | 5,000 | 1,460 | 0.1 |
11/05/2010 |
6.52
|
234,710 | 6.49 | 6.69 | 6.35 | 0 | 60,000 | -1.4 |
10/05/2010 |
6.49
|
312,730 | 6.80 | 6.80 | 6.49 | 5,260 | 5,760 | -0.0 |
07/05/2010 |
6.80
|
437,830 | 6.83 | 6.89 | 6.49 | 0 | 83,000 | -1.9 |
06/05/2010 |
6.83
|
816,520 | 6.52 | 6.83 | 6.55 | 0 | 72,690 | -1.7 |
05/05/2010 |
6.52
|
387,620 | 6.74 | 6.74 | 6.46 | 0 | 1,220 | -0.0 |
04/05/2010 |
6.74
|
640,130 | 6.74 | 6.83 | 6.55 | 3,800 | 5,500 | -0.0 |
29/04/2010 |
6.74
|
588,350 | 6.74 | 6.97 | 6.74 | 119,000 | 6,060 | 2.7 |
28/04/2010 |
6.74
|
894,630 | 6.43 | 6.74 | 6.55 | 122,460 | 0 | 2.9 |
27/04/2010 |
6.43
|
692,100 | 6.15 | 6.43 | 6.12 | 234,880 | 5,960 | 5.0 |
26/04/2010 |
6.15
|
451,020 | 6.15 | 6.29 | 5.98 | 215,030 | 170,320 | 1.0 |
22/04/2010 |
6.15
|
551,400 | 5.89 | 6.18 | 5.89 | 61,610 | 0 | 1.3 |
21/04/2010 |
5.89
|
162,220 | 5.86 | 5.98 | 5.86 | 0 | 1,640 | -0.0 |
20/04/2010 |
5.86
|
227,740 | 6.03 | 6.03 | 5.86 | 0 | 80 | -0.0 |
19/04/2010 |
6.03
|
130,580 | 6.09 | 6.09 | 5.95 | 0 | 220 | -0.0 |