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% | 3,900 | 0 | 0 |
11
11
11
|
2 tháng
(2024-07-22) |
1.54 | 16.31% | 19,800 | -100 | -0.0 |
9.46
11
11
|
3 tháng
(2024-06-21) |
1.36 | 14.10% | 22,100 | -100 | -0.0 |
9.18
11
11
|
6 tháng
(2024-03-25) |
0.90 | 8.91% | 39,100 | -2,500 | -0.0 |
9.18
11
11
|
12 tháng
(2023-09-25) |
0.26 | 2.39% | 95,400 | -2,500 | -0.0 |
9.18
11.94
11
|
24 tháng
(2022-09-30) |
1.84 | 20.03% | 1,529,326 | -4,300 | -0.0 |
8.26
11.94
11
|
36 tháng
(2021-10-05) |
2.69 | 32.31% | 3,277,974 | -1,600 | -0.0 |
7.68
11.94
11
|
60 tháng
(2019-10-16) |
3.34 | 43.65% | 3,637,775 | 6,967 | 0.1 |
6.34
11.94
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2010 |
5.56
|
7,900 | 5.66 | 5.66 | 5.39 | 0 | 0 | 0 |
19/04/2010 |
5.66
|
10,500 | 5.64 | 6.04 | 5.51 | 0 | 0 | 0 |
16/04/2010 |
5.64
|
18,400 | 5.64 | 5.69 | 5.64 | 0 | 0 | 0 |
15/04/2010 |
5.64
|
2,900 | 5.89 | 6.12 | 5.64 | 700 | 0 | 0.0 |
14/04/2010 |
5.89
|
14,400 | 5.66 | 6.12 | 5.54 | 2,300 | 0 | 0.1 |
13/04/2010 |
5.66
|
13,800 | 5.94 | 6.09 | 5.66 | 4,300 | 0 | 0.1 |
12/04/2010 |
5.94
|
15,200 | 5.91 | 6.32 | 5.89 | 1,000 | 0 | 0.0 |
09/04/2010 |
5.91
|
32,500 | 5.64 | 5.91 | 5.76 | 0 | 7,800 | -0.2 |
08/04/2010 |
5.64
|
17,900 | 5.29 | 5.66 | 5.51 | 1,700 | 10,000 | -0.2 |
07/04/2010 |
5.29
|
9,800 | 5.36 | 5.36 | 5.19 | 8,000 | 1,000 | 0.1 |
06/04/2010 |
5.36
|
3,800 | 5.26 | 5.36 | 4.91 | 1,000 | 0 | 0.0 |
05/04/2010 |
5.26
|
2,600 | 5.26 | 5.36 | 5.24 | 0 | 0 | 0 |
02/04/2010 |
5.26
|
1,800 | 5.26 | 5.26 | 5.21 | 500 | 0 | 0.0 |
01/04/2010 |
5.26
|
1,900 | 5.14 | 5.26 | 5.01 | 1,000 | 0 | 0.0 |
31/03/2010 |
5.14
|
900 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 |
30/03/2010 |
5.26
|
2,200 | 5.51 | 5.51 | 5.26 | 1,400 | 0 | 0.0 |
29/03/2010 |
5.51
|
5,100 | 5.51 | 5.86 | 5.26 | 2,500 | 0 | 0.1 |
26/03/2010 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
25/03/2010 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
24/03/2010 |
5.51
|
3,000 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
23/03/2010 |
5.51
|
1,000 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
22/03/2010 |
5.51
|
600 | 5.39 | 5.51 | 5.51 | 0 | 0 | 0 |
19/03/2010 |
5.39
|
1,000 | 5.51 | 5.61 | 5.39 | 0 | 0 | 0 |
18/03/2010 |
5.51
|
300 | 5.41 | 5.51 | 5.51 | 0 | 0 | 0 |
17/03/2010 |
5.41
|
1,100 | 5.66 | 5.66 | 5.41 | 0 | 0 | 0 |
16/03/2010 |
5.66
|
7,400 | 5.64 | 5.76 | 5.64 | 4,300 | 600 | 0.1 |
15/03/2010 |
5.64
|
9,100 | 5.61 | 5.89 | 5.64 | 4,300 | 0 | 0.1 |
12/03/2010 |
5.61
|
6,700 | 5.61 | 5.86 | 5.54 | 2,400 | 0 | 0.1 |
11/03/2010 |
5.61
|
1,100 | 5.61 | 5.64 | 5.61 | 1,000 | 0 | 0.0 |
10/03/2010 |
5.61
|
500 | 5.59 | 5.61 | 5.61 | 0 | 0 | 0 |
09/03/2010 |
5.59
|
4,600 | 5.51 | 5.61 | 5.59 | 0 | 0 | 0 |
08/03/2010 |
5.51
|
11,100 | 5.41 | 5.64 | 5.44 | 1,900 | 0 | 0.0 |
05/03/2010 |
5.41
|
2,700 | 5.41 | 5.41 | 5.41 | 2,000 | 100 | 0.0 |
04/03/2010 |
5.41
|
13,300 | 5.39 | 5.46 | 5.39 | 0 | 0 | 0 |
03/03/2010 |
5.39
|
9,700 | 5.51 | 5.51 | 5.26 | 1,800 | 0 | 0.0 |
02/03/2010 |
5.51
|
600 | 5.76 | 5.76 | 5.51 | 0 | 0 | 0 |
01/03/2010 |
5.76
|
700 | 5.51 | 5.76 | 5.51 | 600 | 100 | 0.0 |
26/02/2010 |
5.51
|
800 | 5.64 | 5.64 | 5.44 | 0 | 0 | 0 |
25/02/2010 |
5.64
|
100 | 5.64 | 5.64 | 5.64 | 0 | 100 | -0.0 |
24/02/2010 |
5.64
|
300 | 5.96 | 5.96 | 5.64 | 0 | 0 | 0 |
23/02/2010 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
22/02/2010 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
12/02/2010 |
5.96
|
0 | 6.01 | 5.96 | 5.96 | 0 | 0 | 0 |
11/02/2010 |
6.01
|
500 | 5.66 | 6.01 | 5.89 | 500 | 0 | 0.0 |
10/02/2010 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
09/02/2010 |
5.66
|
0 | 5.59 | 5.66 | 5.66 | 0 | 0 | 0 |
08/02/2010 |
5.59
|
2,400 | 5.76 | 5.76 | 5.59 | 2,400 | 0 | 0.1 |
05/02/2010 |
5.76
|
2,100 | 5.94 | 5.94 | 5.64 | 600 | 0 | 0.0 |
04/02/2010 |
5.94
|
200 | 5.69 | 5.94 | 5.51 | 0 | 0 | 0 |
03/02/2010 |
5.69
|
500 | 5.76 | 5.76 | 5.61 | 300 | 0 | 0.0 |
02/02/2010 |
5.76
|
1,900 | 5.89 | 5.89 | 5.74 | 1,900 | 1,000 | 0.0 |
01/02/2010 |
5.89
|
500 | 5.74 | 5.89 | 5.61 | 300 | 0 | 0.0 |
29/01/2010 |
5.74
|
500 | 5.71 | 5.74 | 5.54 | 0 | 0 | 0 |
28/01/2010 |
5.71
|
2,700 | 5.81 | 5.81 | 5.71 | 0 | 0 | 0 |
27/01/2010 |
5.81
|
700 | 5.96 | 5.96 | 5.81 | 0 | 0 | 0 |
26/01/2010 |
5.96
|
5,900 | 5.59 | 5.96 | 5.76 | 3,100 | 0 | 0.1 |
25/01/2010 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
22/01/2010 |
5.59
|
200 | 5.64 | 5.64 | 5.59 | 0 | 0 | 0 |
21/01/2010 |
5.64
|
3,000 | 5.64 | 5.64 | 5.64 | 0 | 900 | -0.0 |
20/01/2010 |
5.64
|
100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
19/01/2010 |
5.64
|
900 | 5.31 | 5.64 | 5.09 | 900 | 0 | 0.0 |
18/01/2010 |
5.31
|
300 | 5.69 | 5.69 | 5.31 | 0 | 0 | 0 |
15/01/2010 |
5.69
|
0 | 5.79 | 5.69 | 5.69 | 0 | 0 | 0 |
14/01/2010 |
5.79
|
4,600 | 5.26 | 5.79 | 5.41 | 1,700 | 600 | 0.0 |
13/01/2010 |
5.26
|
800 | 5.54 | 5.64 | 5.26 | 0 | 0 | 0 |
12/01/2010 |
5.54
|
500 | 5.71 | 5.71 | 5.54 | 0 | 0 | 0 |
11/01/2010 |
5.71
|
500 | 5.81 | 5.81 | 5.71 | 0 | 0 | 0 |
08/01/2010 |
5.81
|
1,700 | 6.09 | 6.22 | 5.81 | 0 | 0 | 0 |
07/01/2010 |
6.09
|
700 | 6.01 | 6.27 | 6.09 | 0 | 0 | 0 |
06/01/2010 |
6.01
|
3,200 | 6.12 | 6.27 | 6.01 | 0 | 0 | 0 |
05/01/2010 |
6.12
|
3,900 | 6.54 | 6.54 | 6.12 | 2,700 | 0 | 0.1 |
04/01/2010 |
6.54
|
2,800 | 6.32 | 6.77 | 6.52 | 400 | 0 | 0.0 |
31/12/2009 |
6.32
|
7,900 | 6.17 | 6.47 | 6.32 | 3,900 | 0 | 0 |
30/12/2009 |
6.17
|
4,100 | 6.17 | 6.27 | 6.17 | 0 | 0 | 0 |
29/12/2009 |
6.17
|
3,000 | 6.27 | 6.27 | 6.17 | 0 | 0 | 0 |
28/12/2009 |
6.27
|
2,500 | 6.22 | 6.27 | 5.76 | 0 | 1,900 | 0 |
25/12/2009 |
6.22
|
6,100 | 6.19 | 6.39 | 5.79 | 3,600 | 1,900 | 0 |
24/12/2009 |
6.19
|
0 | 6.01 | 6.19 | 6.19 | 0 | 0 | 0 |
23/12/2009 |
6.01
|
1,200 | 5.89 | 6.27 | 6.01 | 200 | 0 | 0 |
22/12/2009 |
5.89
|
1,500 | 6.14 | 6.17 | 5.89 | 500 | 0 | 0 |
21/12/2009 |
6.14
|
2,000 | 5.79 | 6.14 | 5.79 | 1,000 | 0 | 0 |
18/12/2009 |
5.79
|
4,200 | 5.71 | 6.01 | 5.34 | 300 | 0 | 0 |
17/12/2009 |
5.71
|
500 | 6.14 | 6.14 | 5.71 | 100 | 0 | 0 |
16/12/2009 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
15/12/2009 |
6.14
|
100 | 5.86 | 6.14 | 6.14 | 100 | 0 | 0 |
14/12/2009 |
5.86
|
1,500 | 5.86 | 5.86 | 5.46 | 500 | 100 | 0 |
11/12/2009 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
10/12/2009 |
5.86
|
3,100 | 6.27 | 6.27 | 5.84 | 2,500 | 0 | 0 |
09/12/2009 |
6.27
|
100 | 6.64 | 6.64 | 6.27 | 0 | 0 | 0 |
08/12/2009 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
07/12/2009 |
6.64
|
100 | 6.39 | 6.64 | 6.64 | 100 | 0 | 0 |
04/12/2009 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
03/12/2009 |
6.39
|
900 | 6.27 | 6.47 | 6.24 | 0 | 0 | 0 |
02/12/2009 |
6.27
|
1,000 | 6.01 | 6.27 | 5.99 | 0 | 500 | 0 |
01/12/2009 |
6.01
|
2,600 | 5.71 | 6.01 | 5.64 | 0 | 400 | 0 |
30/11/2009 |
5.71
|
4,700 | 5.94 | 5.94 | 5.36 | 600 | 2,000 | 0 |
27/11/2009 |
5.94
|
8,200 | 5.61 | 5.99 | 5.24 | 0 | 0 | 0 |
26/11/2009 |
5.61
|
1,100 | 5.96 | 5.96 | 5.61 | 0 | 0 | 0 |
25/11/2009 |
5.96
|
3,000 | 6.39 | 6.39 | 5.96 | 700 | 100 | 0 |
24/11/2009 |
6.39
|
0 | 6.64 | 6.39 | 6.39 | 0 | 0 | 0 |