| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.19 | -2.04% | 20,153,400 | -428,761 | -4.0 |
8.95
9.54
9.11
|
|
2 tháng
(2024-07-22) |
-0.49 | -5.10% | 36,927,100 | -255,341 | -2.4 |
8.60
9.81
9.11
|
|
3 tháng
(2024-06-20) |
-1.39 | -13.24% | 75,171,300 | -1,951,678 | -19.8 |
8.60
10.50
9.11
|
|
6 tháng
(2024-03-22) |
-2.07 | -18.53% | 317,173,200 | 147,257 | 6.7 |
8.60
12.14
9.11
|
|
12 tháng
(2023-09-25) |
-0.39 | -4.11% | 638,185,700 | 8,222,369 | 94.6 |
7.27
12.14
9.11
|
|
24 tháng
(2022-09-29) |
-2.52 | -21.65% | 1,683,812,900 | 8,159,170 | 96.3 |
5.99
12.14
9.11
|
|
36 tháng
(2021-10-04) |
-0.52 | -5.42% | 2,866,598,400 | 10,573,554 | 139.6 |
5.99
20.90
9.11
|
|
60 tháng
(2019-10-15) |
4.59 | 101.67% | 4,408,537,950 | 10,068,274 | 104.0 |
2.13
20.90
9.11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/04/2010 |
4.34
|
167,100 | 4.19 | 4.34 | 4.22 | 0 | 0 | 0 |
| 14/04/2010 |
4.19
|
176,410 | 4.25 | 4.26 | 4.19 | 0 | 0 | 0 |
| 13/04/2010 |
4.25
|
236,280 | 4.24 | 4.38 | 4.24 | 0 | 0 | 0 |
| 12/04/2010 |
4.24
|
190,850 | 4.43 | 4.46 | 4.24 | 0 | 2,500 | -0.1 |
| 09/04/2010 |
4.43
|
402,130 | 4.34 | 4.55 | 4.38 | 0 | 0 | 0 |
| 08/04/2010 |
4.34
|
505,970 | 4.14 | 4.34 | 4.14 | 0 | 0 | 0 |
| 07/04/2010 |
4.14
|
228,040 | 4.15 | 4.18 | 4.09 | 0 | 4,000 | -0.2 |
| 06/04/2010 |
4.15
|
249,140 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 |
| 05/04/2010 |
4.19
|
255,610 | 4.22 | 4.26 | 4.18 | 0 | 0 | 0 |
| 02/04/2010 |
4.22
|
190,520 | 4.08 | 4.24 | 4.09 | 0 | 0 | 0 |
| 01/04/2010 |
4.08
|
161,980 | 3.89 | 4.08 | 3.89 | 0 | 0 | 0 |
| 31/03/2010 |
3.89
|
299,060 | 4.09 | 4.09 | 3.89 | 0 | 0 | 0 |
| 30/03/2010 |
4.09
|
187,620 | 4.10 | 4.19 | 4.09 | 0 | 7,630 | -0.3 |
| 29/03/2010 |
4.10
|
123,290 | 4.15 | 4.17 | 4.09 | 400 | 0 | 0.0 |
| 26/03/2010 |
4.15
|
182,010 | 4.10 | 4.17 | 4.00 | 0 | 0 | 0 |
| 25/03/2010 |
4.10
|
173,360 | 4.29 | 4.29 | 4.09 | 0 | 0 | 0 |
| 24/03/2010 |
4.29
|
150,090 | 4.21 | 4.29 | 4.19 | 0 | 0 | 0 |
| 23/03/2010 |
4.21
|
119,920 | 4.33 | 4.33 | 4.21 | 0 | 0 | 0 |
| 22/03/2010 |
4.33
|
204,900 | 4.32 | 4.37 | 4.19 | 0 | 0 | 0 |
| 19/03/2010 |
4.32
|
200,440 | 4.31 | 4.38 | 4.29 | 140 | 32,020 | -1.4 |
| 18/03/2010 |
4.31
|
289,230 | 4.29 | 4.34 | 4.27 | 0 | 0 | 0 |
| 17/03/2010 |
4.29
|
359,260 | 4.24 | 4.36 | 4.24 | 0 | 0 | 0 |
| 16/03/2010 |
4.24
|
471,610 | 4.36 | 4.48 | 4.24 | 0 | 5,470 | -0.3 |
| 15/03/2010 |
4.36
|
211,350 | 4.43 | 4.48 | 4.33 | 0 | 0 | 0 |
| 12/03/2010 |
4.43
|
335,020 | 4.41 | 4.48 | 4.32 | 0 | 0 | 0 |
| 11/03/2010 |
4.41
|
326,190 | 4.52 | 4.52 | 4.41 | 1,500 | 0 | 0.1 |
| 10/03/2010 |
4.52
|
553,330 | 4.31 | 4.52 | 4.29 | 2,980 | 0 | 0.1 |
| 09/03/2010 |
4.31
|
473,180 | 4.18 | 4.32 | 4.18 | 2,500 | 0 | 0.1 |
| 08/03/2010 |
4.18
|
574,210 | 4.00 | 4.20 | 4.09 | 0 | 52,400 | -2.3 |
| 05/03/2010 |
4.00
|
249,300 | 4.01 | 4.05 | 3.97 | 0 | 78,600 | -3.3 |
| 04/03/2010 |
4.01
|
74,290 | 4.00 | 4.14 | 4.01 | 1,000 | 5,000 | -0.2 |
| 03/03/2010 |
4.00
|
120,820 | 4.00 | 4.00 | 3.95 | 0 | 4,000 | -0.2 |
| 02/03/2010 |
4.00
|
320,050 | 4.05 | 4.12 | 4.00 | 0 | 0 | 0 |
| 01/03/2010 |
4.05
|
215,690 | 3.86 | 4.05 | 3.89 | 0 | 0 | 0 |
| 26/02/2010 |
3.86
|
68,490 | 3.79 | 3.92 | 3.74 | 1,040 | 0 | 0.0 |
| 25/02/2010 |
3.79
|
58,350 | 3.80 | 3.87 | 3.79 | 0 | 0 | 0 |
| 24/02/2010 |
3.80
|
75,910 | 3.81 | 3.81 | 3.75 | 2,010 | 1,500 | 0.0 |
| 23/02/2010 |
3.81
|
71,860 | 3.91 | 3.91 | 3.81 | 0 | 0 | 0 |
| 22/02/2010 |
3.91
|
19,630 | 4.00 | 4.00 | 3.91 | 0 | 0 | 0 |
| 12/02/2010 |
4.00
|
32,140 | 4.00 | 4.08 | 3.95 | 0 | 0 | 0 |
| 11/02/2010 |
4.00
|
112,040 | 3.86 | 4.02 | 3.92 | 3,710 | 0 | 0.2 |
| 10/02/2010 |
3.86
|
114,650 | 3.81 | 3.95 | 3.81 | 17,310 | 0 | 0.7 |
| 09/02/2010 |
3.81
|
92,620 | 3.92 | 3.93 | 3.81 | 0 | 0 | 0 |
| 08/02/2010 |
3.92
|
59,280 | 3.91 | 3.98 | 3.86 | 2,100 | 0 | 0.1 |
| 05/02/2010 |
3.91
|
170,490 | 4.09 | 4.09 | 3.91 | 1,000 | 2,000 | -0.0 |
| 04/02/2010 |
4.09
|
190,520 | 4.18 | 4.19 | 3.99 | 0 | 5,000 | -0.2 |
| 03/02/2010 |
4.18
|
97,840 | 4.14 | 4.24 | 3.99 | 0 | 0 | 0 |
| 02/02/2010 |
4.14
|
132,820 | 4.10 | 4.18 | 4.09 | 0 | 0 | 0 |
| 01/02/2010 |
4.10
|
220,350 | 3.91 | 4.10 | 3.95 | 0 | 0 | 0 |
| 29/01/2010 |
3.91
|
164,580 | 3.89 | 4.06 | 3.81 | 0 | 0 | 0 |
| 28/01/2010 |
3.89
|
128,550 | 4.09 | 4.14 | 3.89 | 0 | 2,000 | -0.1 |
| 27/01/2010 |
4.09
|
99,920 | 4.29 | 4.32 | 4.09 | 0 | 0 | 0 |
| 26/01/2010 |
4.29
|
234,520 | 4.09 | 4.29 | 4.19 | 0 | 7,100 | -0.3 |
| 25/01/2010 |
4.09
|
282,170 | 4.30 | 4.30 | 4.09 | 4,800 | 0 | 0.2 |
| 22/01/2010 |
4.30
|
53,790 | 4.52 | 4.52 | 4.30 | 200 | 10,000 | -0.4 |
| 21/01/2010 |
4.52
|
82,850 | 4.76 | 4.76 | 4.52 | 10 | 7,710 | -0.4 |
| 20/01/2010 |
4.76
|
851,420 | 4.55 | 4.76 | 4.67 | 30,086 | 188,716 | -7.9 |
| 19/01/2010 |
4.55
|
568,020 | 4.34 | 4.55 | 4.55 | 0 | 400,000 | -19.1 |
| 18/01/2010 |
4.34
|
20 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |