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) |
-0.10 | -3.33% | 5,896,800 | -4,200 | -0.0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.40 | -12.12% | 14,190,400 | -4,280 | -0.0 |
2.90
3.30
2.90
|
3 tháng
(2024-06-24) |
-0.50 | -14.71% | 26,274,900 | -4,420 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-0.90 | -23.68% | 95,391,066 | -70,220 | -0.2 |
2.90
4.10
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 214,327,252 | -103,760 | -0.4 |
2.90
4.20
2.90
|
24 tháng
(2022-10-03) |
-3 | -50.85% | 711,453,616 | -132,431 | -0.5 |
2.70
6.30
2.90
|
36 tháng
(2021-10-06) |
-6.94 | -70.54% | 1,170,075,660 | -291,392 | -2.5 |
2.70
14.72
2.90
|
60 tháng
(2019-10-17) |
-9.56 | -76.73% | 1,561,048,106 | -845,320 | -8.2 |
2.70
16.29
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2010 |
6.40
|
58,800 | 6.28 | 6.44 | 5.99 | 0 | 0 | 0 |
19/04/2010 |
6.28
|
25,700 | 6.53 | 6.73 | 6.20 | 0 | 0 | 0 |
16/04/2010 |
6.53
|
37,200 | 6.36 | 6.61 | 6.32 | 0 | 0 | 0 |
15/04/2010 |
6.36
|
91,900 | 6.24 | 6.36 | 6.15 | 0 | 0 | 0 |
14/04/2010 |
6.24
|
39,500 | 6.24 | 6.32 | 6.11 | 0 | 0 | 0 |
13/04/2010 |
6.24
|
32,000 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
12/04/2010 |
6.40
|
63,000 | 6.81 | 7.02 | 6.36 | 100 | 0 | 0.0 |
09/04/2010 |
6.81
|
214,300 | 6.44 | 6.81 | 6.69 | 0 | 0 | 0 |
08/04/2010 |
6.44
|
75,700 | 6.03 | 6.44 | 6.28 | 0 | 0 | 0 |
07/04/2010 |
6.03
|
58,600 | 5.99 | 6.15 | 5.95 | 0 | 0 | 0 |
06/04/2010 |
5.99
|
10,400 | 6.40 | 6.40 | 5.99 | 0 | 0 | 0 |
05/04/2010 |
6.40
|
33,600 | 6.20 | 6.40 | 6.15 | 0 | 0 | 0 |
02/04/2010 |
6.20
|
14,000 | 6.03 | 6.32 | 6.07 | 0 | 0 | 0 |
01/04/2010 |
6.03
|
25,100 | 6.03 | 6.36 | 5.86 | 100 | 0 | 0.0 |
31/03/2010 |
6.03
|
12,100 | 6.03 | 6.07 | 5.91 | 0 | 0 | 0 |
30/03/2010 |
6.03
|
16,200 | 6.24 | 6.24 | 5.86 | 0 | 0 | 0 |
29/03/2010 |
6.24
|
28,500 | 6.20 | 6.40 | 5.99 | 0 | 0 | 0 |
26/03/2010 |
6.20
|
29,100 | 6.11 | 6.53 | 5.99 | 0 | 0 | 0 |
25/03/2010 |
6.11
|
25,500 | 6.40 | 6.40 | 6.03 | 0 | 0 | 0 |
24/03/2010 |
6.40
|
70,400 | 6.28 | 6.65 | 6.20 | 0 | 0 | 0 |
23/03/2010 |
6.28
|
20,100 | 6.44 | 6.57 | 6.20 | 0 | 0 | 0 |
22/03/2010 |
6.44
|
12,800 | 6.61 | 6.61 | 6.28 | 0 | 0 | 0 |
19/03/2010 |
6.61
|
38,600 | 6.73 | 7.02 | 6.40 | 0 | 0 | 0 |
18/03/2010 |
6.73
|
36,000 | 6.69 | 6.90 | 6.53 | 100 | 0 | 0.0 |
17/03/2010 |
6.69
|
46,500 | 6.86 | 7.31 | 6.61 | 0 | 0 | 0 |
16/03/2010 |
6.86
|
206,300 | 6.57 | 6.86 | 6.61 | 0 | 0 | 0 |
15/03/2010 |
6.57
|
89,600 | 6.15 | 6.57 | 6.20 | 0 | 0 | 0 |
12/03/2010 |
6.15
|
29,000 | 6.07 | 6.20 | 6.07 | 0 | 0 | 0 |
11/03/2010 |
6.07
|
5,600 | 6.11 | 6.11 | 6.03 | 0 | 0 | 0 |
10/03/2010 |
6.11
|
22,300 | 6.32 | 6.44 | 6.03 | 0 | 0 | 0 |
09/03/2010 |
6.32
|
22,900 | 6.24 | 6.65 | 6.24 | 0 | 0 | 0 |
08/03/2010 |
6.24
|
29,200 | 6.03 | 6.24 | 6.20 | 0 | 0 | 0 |
05/03/2010 |
6.03
|
13,500 | 5.78 | 6.03 | 5.78 | 0 | 0 | 0 |
04/03/2010 |
5.78
|
33,500 | 6.03 | 6.11 | 5.66 | 0 | 0 | 0 |
03/03/2010 |
6.03
|
22,400 | 5.99 | 6.15 | 5.91 | 0 | 0 | 0 |
02/03/2010 |
5.99
|
11,000 | 6.07 | 6.20 | 5.99 | 0 | 0 | 0 |
01/03/2010 |
6.07
|
15,100 | 5.99 | 6.11 | 5.99 | 0 | 0 | 0 |
26/02/2010 |
5.99
|
9,000 | 5.95 | 6.07 | 5.95 | 0 | 0 | 0 |
25/02/2010 |
5.95
|
3,700 | 6.07 | 6.20 | 5.95 | 0 | 0 | 0 |
24/02/2010 |
6.07
|
5,000 | 5.86 | 6.07 | 5.95 | 0 | 0 | 0 |
23/02/2010 |
5.86
|
5,900 | 6.20 | 6.20 | 5.86 | 0 | 0 | 0 |
22/02/2010 |
6.20
|
4,700 | 6.03 | 6.32 | 6.07 | 0 | 0 | 0 |
12/02/2010 |
6.03
|
12,200 | 6.36 | 6.36 | 5.82 | 0 | 0 | 0 |
11/02/2010 |
6.36
|
22,900 | 6.28 | 6.36 | 6.11 | 200 | 0 | 0.0 |
10/02/2010 |
6.28
|
100 | 6.03 | 6.28 | 6.28 | 0 | 0 | 0 |
09/02/2010 |
6.03
|
4,700 | 6.03 | 6.20 | 5.95 | 0 | 0 | 0 |
08/02/2010 |
6.03
|
9,000 | 5.99 | 6.15 | 5.82 | 0 | 0 | 0 |
05/02/2010 |
5.99
|
26,900 | 6.40 | 6.40 | 5.99 | 200 | 0 | 0.0 |
04/02/2010 |
6.40
|
16,500 | 6.40 | 6.44 | 6.28 | 0 | 0 | 0 |
03/02/2010 |
6.40
|
31,800 | 6.32 | 6.57 | 6.28 | 0 | 0 | 0 |
02/02/2010 |
6.32
|
39,900 | 6.36 | 6.77 | 6.28 | 0 | 0 | 0 |
01/02/2010 |
6.36
|
53,700 | 6.11 | 6.36 | 6.03 | 0 | 0 | 0 |
29/01/2010 |
6.11
|
26,800 | 6.15 | 6.24 | 5.74 | 0 | 0 | 0 |
28/01/2010 |
6.15
|
34,100 | 6.40 | 6.40 | 6.07 | 0 | 0 | 0 |
27/01/2010 |
6.40
|
19,700 | 6.77 | 7.02 | 6.36 | 0 | 0 | 0 |
26/01/2010 |
6.77
|
50,400 | 6.53 | 6.77 | 6.61 | 0 | 0 | 0 |
25/01/2010 |
6.53
|
32,800 | 6.20 | 6.53 | 6.07 | 0 | 0 | 0 |
22/01/2010 |
6.20
|
61,700 | 6.40 | 6.73 | 5.99 | 0 | 0 | 0 |
21/01/2010 |
6.40
|
104,300 | 6.77 | 6.94 | 6.36 | 100 | 0 | 0.0 |
20/01/2010 |
6.77
|
87,100 | 7.23 | 7.27 | 6.73 | 0 | 0 | 0 |
19/01/2010 |
7.23
|
46,100 | 7.56 | 7.56 | 7.06 | 0 | 0 | 0 |
18/01/2010 |
7.56
|
24,400 | 8.10 | 8.10 | 7.56 | 0 | 0 | 0 |
15/01/2010 |
8.10
|
68,300 | 8.47 | 8.47 | 8.10 | 0 | 0 | 0 |
14/01/2010 |
8.47
|
32,400 | 9.05 | 9.25 | 8.47 | 0 | 0 | 0 |
13/01/2010 |
9.05
|
235,500 | 9.13 | 9.75 | 8.51 | 0 | 0 | 0 |
12/01/2010 |
9.13
|
123,800 | 8.55 | 9.13 | 9.13 | 0 | 0 | 0 |
11/01/2010 |
8.55
|
23,400 | 8.01 | 8.55 | 8.55 | 0 | 0 | 0 |
08/01/2010 |
8.01
|
38,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
07/01/2010 |
8.01
|
151,000 | 7.52 | 8.01 | 7.02 | 0 | 0 | 0 |
06/01/2010 |
7.52
|
73,300 | 7.85 | 8.34 | 7.52 | 500 | 0 | 0.0 |
05/01/2010 |
7.85
|
75,600 | 7.64 | 8.14 | 7.64 | 0 | 0 | 0 |
04/01/2010 |
7.64
|
36,500 | 7.15 | 7.64 | 7.43 | 0 | 0 | 0 |
31/12/2009 |
7.15
|
48,900 | 7.02 | 7.15 | 7.15 | 0 | 0 | 0 |
30/12/2009 |
7.02
|
140,500 | 7.02 | 8.26 | 6.20 | 0 | 0 | 0 |