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) |
-2.05 | -8.27% | 2,829,000 | -217,840 | -5.4 |
22.50
25.05
22.80
|
2 tháng
(2024-07-22) |
-1.35 | -5.60% | 6,218,400 | -732,160 | -17.6 |
22.50
25.05
22.80
|
3 tháng
(2024-06-21) |
-3.75 | -14.15% | 14,415,900 | -554,006 | -12.9 |
22.50
26.80
22.80
|
6 tháng
(2024-03-25) |
-1.09 | -4.57% | 34,219,800 | -1,268,149 | -31.2 |
21.98
27.08
22.80
|
12 tháng
(2023-09-25) |
0.32 | 1.42% | 56,010,800 | -2,874,349 | -66.3 |
19.92
27.08
22.80
|
24 tháng
(2022-09-30) |
-1.72 | -7.03% | 115,772,600 | -1,722,725 | -31.0 |
14.55
27.08
22.80
|
36 tháng
(2021-10-05) |
-11.69 | -33.95% | 253,797,100 | -407,157 | 3.8 |
14.55
40.78
22.80
|
60 tháng
(2019-10-16) |
6.57 | 40.60% | 462,370,030 | -7,113,107 | -199.5 |
9.06
40.78
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2010 |
5.40
|
38,660 | 5.42 | 5.50 | 5.37 | 20,960 | 20,000 | 0.0 |
15/04/2010 |
5.42
|
35,550 | 5.40 | 5.42 | 5.27 | 1,000 | 20,360 | -0.4 |
14/04/2010 |
5.40
|
40,000 | 5.42 | 5.45 | 5.37 | 14,830 | 2,740 | 0.2 |
13/04/2010 |
5.42
|
36,020 | 5.53 | 5.53 | 5.40 | 17,960 | 20,000 | -0.0 |
12/04/2010 |
5.53
|
78,160 | 5.53 | 5.71 | 5.32 | 47,120 | 20,000 | 0.6 |
09/04/2010 |
5.53
|
90,610 | 5.45 | 5.66 | 5.48 | 55,840 | 18,310 | 0.8 |
08/04/2010 |
5.45
|
132,830 | 5.21 | 5.45 | 5.27 | 300 | 106,330 | -2.2 |
07/04/2010 |
5.21
|
72,000 | 5.32 | 5.32 | 5.21 | 24,000 | 69,290 | -0.9 |
06/04/2010 |
5.32
|
69,430 | 5.35 | 5.48 | 5.27 | 55,000 | 63,500 | -0.2 |
05/04/2010 |
5.35
|
16,420 | 5.32 | 5.35 | 5.32 | 500 | 13,210 | -0.3 |
02/04/2010 |
5.32
|
33,350 | 5.37 | 5.42 | 5.27 | 4,500 | 26,300 | -0.4 |
01/04/2010 |
5.37
|
46,520 | 5.32 | 5.50 | 5.19 | 26,750 | 45,670 | -0.4 |
31/03/2010 |
5.32
|
29,690 | 5.27 | 5.40 | 5.27 | 5,360 | 20,870 | -0.3 |
30/03/2010 |
5.27
|
770 | 5.32 | 5.40 | 5.27 | 0 | 0 | 0 |
29/03/2010 |
5.32
|
2,510 | 5.27 | 5.40 | 5.27 | 770 | 0 | 0.0 |
26/03/2010 |
5.27
|
40,330 | 5.53 | 5.74 | 5.27 | 3,060 | 37,530 | -0.7 |
25/03/2010 |
5.53
|
5,010 | 5.74 | 5.74 | 5.53 | 0 | 900 | -0.0 |
24/03/2010 |
5.74
|
5,850 | 5.69 | 5.77 | 5.66 | 2,200 | 0 | 0.0 |
23/03/2010 |
5.69
|
3,090 | 5.85 | 5.85 | 5.66 | 0 | 0 | 0 |
22/03/2010 |
5.85
|
10,940 | 5.77 | 5.85 | 5.50 | 7,460 | 0 | 0.2 |
19/03/2010 |
5.77
|
2,010 | 5.74 | 5.92 | 5.71 | 600 | 0 | 0.0 |
18/03/2010 |
5.74
|
5,320 | 5.71 | 5.77 | 5.66 | 1,400 | 3,000 | -0.0 |
17/03/2010 |
5.71
|
19,200 | 5.71 | 5.79 | 5.71 | 970 | 12,500 | -0.3 |
16/03/2010 |
5.71
|
13,120 | 5.95 | 5.95 | 5.71 | 360 | 4,200 | -0.1 |
15/03/2010 |
5.95
|
3,520 | 5.95 | 6.19 | 5.79 | 100 | 400 | -0.0 |
12/03/2010 |
5.95
|
6,390 | 5.92 | 5.95 | 5.85 | 0 | 0 | 0 |
11/03/2010 |
5.92
|
2,380 | 5.92 | 6.06 | 5.85 | 0 | 50 | -0.0 |
10/03/2010 |
5.92
|
14,200 | 5.87 | 5.92 | 5.79 | 3,000 | 10,000 | -0.2 |
09/03/2010 |
5.87
|
8,450 | 5.87 | 5.92 | 5.87 | 3,270 | 2,300 | 0.0 |
08/03/2010 |
5.87
|
1,670 | 6.06 | 6.16 | 5.87 | 810 | 0 | 0.0 |
05/03/2010 |
6.06
|
11,170 | 6.11 | 6.19 | 6.06 | 4,800 | 6,890 | -0.0 |
04/03/2010 |
6.11
|
10,740 | 6.06 | 6.32 | 6.08 | 56,220 | 50,090 | 0.1 |
03/03/2010 |
6.06
|
8,390 | 6.06 | 6.14 | 6.06 | 6,370 | 0 | 0.1 |
02/03/2010 |
6.06
|
3,570 | 6.06 | 6.14 | 6.03 | 500 | 1,050 | -0.0 |
01/03/2010 |
6.06
|
13,640 | 6.06 | 6.06 | 6.00 | 2,710 | 11,400 | -0.2 |
26/02/2010 |
6.06
|
2,230 | 6.03 | 6.14 | 5.98 | 0 | 0 | 0 |
25/02/2010 |
6.03
|
3,520 | 5.92 | 6.06 | 5.92 | 0 | 0 | 0 |
24/02/2010 |
5.92
|
6,350 | 5.92 | 6.16 | 5.92 | 4,250 | 300 | 0.1 |
23/02/2010 |
5.92
|
710 | 6.00 | 6.21 | 5.92 | 0 | 0 | 0 |
22/02/2010 |
6.00
|
4,540 | 5.98 | 6.27 | 6.00 | 600 | 2,050 | -0.0 |
12/02/2010 |
5.98
|
16,510 | 5.90 | 6.16 | 5.92 | 11,000 | 0 | 0.2 |
11/02/2010 |
5.90
|
7,790 | 5.64 | 5.90 | 5.74 | 0 | 3,030 | -0.1 |
10/02/2010 |
5.64
|
1,250 | 5.42 | 5.69 | 5.53 | 380 | 0 | 0.0 |
09/02/2010 |
5.42
|
6,110 | 5.66 | 5.85 | 5.42 | 3,590 | 0 | 0.1 |
08/02/2010 |
5.66
|
1,520 | 5.64 | 5.66 | 5.64 | 0 | 0 | 0 |
05/02/2010 |
5.64
|
12,620 | 5.77 | 5.79 | 5.64 | 10,100 | 0 | 0.2 |
04/02/2010 |
5.77
|
13,000 | 5.58 | 5.77 | 5.66 | 11,500 | 0 | 0.3 |
03/02/2010 |
5.58
|
4,420 | 5.66 | 5.71 | 5.58 | 2,270 | 0 | 0.0 |
02/02/2010 |
5.66
|
3,370 | 5.87 | 5.98 | 5.66 | 600 | 0 | 0.0 |
01/02/2010 |
5.87
|
42,750 | 5.61 | 5.87 | 5.61 | 38,220 | 1,200 | 0.8 |
29/01/2010 |
5.61
|
26,930 | 5.35 | 5.61 | 5.32 | 26,050 | 7,100 | 0.4 |
28/01/2010 |
5.35
|
14,040 | 5.16 | 5.40 | 5.16 | 9,780 | 7,500 | 0.0 |
27/01/2010 |
5.16
|
10,250 | 5.35 | 5.40 | 5.16 | 1,250 | 3,620 | -0.0 |
26/01/2010 |
5.35
|
19,860 | 5.35 | 5.37 | 5.32 | 0 | 9,080 | -0.2 |
25/01/2010 |
5.35
|
9,630 | 5.50 | 5.50 | 5.29 | 860 | 8,970 | -0.2 |
22/01/2010 |
5.50
|
44,200 | 5.40 | 5.53 | 5.40 | 39,000 | 18,430 | 0.4 |
21/01/2010 |
5.40
|
6,640 | 5.53 | 5.53 | 5.40 | 0 | 2,240 | -0.0 |
20/01/2010 |
5.53
|
9,010 | 5.40 | 5.53 | 5.40 | 1,000 | 5,950 | -0.1 |
19/01/2010 |
5.40
|
5,170 | 5.37 | 5.40 | 5.40 | 100 | 2,100 | -0.0 |
18/01/2010 |
5.37
|
10,900 | 5.58 | 5.58 | 5.37 | 7,740 | 3,090 | 0.1 |
15/01/2010 |
5.58
|
44,430 | 5.79 | 5.79 | 5.50 | 26,910 | 18,720 | 0.2 |
14/01/2010 |
5.79
|
910 | 5.58 | 5.85 | 5.79 | 0 | 0 | 0 |
13/01/2010 |
5.58
|
13,490 | 5.58 | 5.61 | 5.48 | 9,090 | 0 | 0.2 |
12/01/2010 |
5.58
|
5,790 | 5.85 | 5.85 | 5.58 | 40 | 3,900 | -0.1 |
11/01/2010 |
5.85
|
4,190 | 5.92 | 5.92 | 5.85 | 0 | 1,000 | -0.0 |
08/01/2010 |
5.92
|
7,600 | 6.03 | 6.19 | 5.92 | 2,300 | 0 | 0.1 |
07/01/2010 |
6.03
|
8,730 | 6.16 | 6.16 | 5.95 | 1,000 | 0 | 0.0 |
06/01/2010 |
6.16
|
2,360 | 6.06 | 6.24 | 6.06 | 900 | 0 | 0.0 |
05/01/2010 |
6.06
|
16,470 | 6.21 | 6.45 | 6.06 | 700 | 0 | 0.0 |
04/01/2010 |
6.21
|
34,190 | 5.92 | 6.21 | 5.92 | 840 | 20,000 | -0.4 |
31/12/2009 |
5.92
|
38,010 | 5.66 | 5.92 | 5.66 | 26,600 | 20,200 | 0 |
30/12/2009 |
5.66
|
2,620 | 5.71 | 5.98 | 5.56 | 0 | 0 | 0 |
29/12/2009 |
5.71
|
8,870 | 5.95 | 5.95 | 5.69 | 0 | 0 | 0 |
28/12/2009 |
5.95
|
13,810 | 5.92 | 6.21 | 5.95 | 11,000 | 0 | 0 |
25/12/2009 |
5.92
|
13,980 | 5.66 | 5.92 | 5.79 | 300 | 50 | 0 |
24/12/2009 |
5.66
|
2,510 | 5.45 | 5.71 | 5.24 | 0 | 0 | 0 |
23/12/2009 |
5.45
|
20 | 5.66 | 5.79 | 5.45 | 0 | 0 | 0 |
22/12/2009 |
5.66
|
4,270 | 5.64 | 5.66 | 5.66 | 1,400 | 50 | 0 |
21/12/2009 |
5.64
|
10,520 | 5.37 | 5.64 | 5.40 | 5,000 | 0 | 0 |
18/12/2009 |
5.37
|
9,650 | 5.13 | 5.37 | 5.27 | 50 | 0 | 0 |
17/12/2009 |
5.13
|
3,100 | 5.32 | 5.32 | 5.06 | 300 | 0 | 0 |
16/12/2009 |
5.32
|
7,470 | 5.37 | 5.37 | 5.27 | 7,400 | 0 | 0 |
15/12/2009 |
5.37
|
4,260 | 5.16 | 5.37 | 5.16 | 100 | 2,730 | 0 |
14/12/2009 |
5.16
|
17,120 | 5.27 | 5.53 | 5.16 | 150 | 0 | 0 |
11/12/2009 |
5.27
|
22,540 | 5.53 | 5.58 | 5.27 | 19,240 | 16,160 | 0 |
10/12/2009 |
5.53
|
4,190 | 5.58 | 5.79 | 5.40 | 2,500 | 0 | 0 |
09/12/2009 |
5.58
|
16,300 | 5.87 | 5.92 | 5.58 | 11,150 | 10,460 | 0 |
08/12/2009 |
5.87
|
1,150 | 6.11 | 6.14 | 5.87 | 0 | 0 | 0 |
07/12/2009 |
6.11
|
20,180 | 5.85 | 6.14 | 6.00 | 20,100 | 10,000 | 0 |
04/12/2009 |
5.85
|
23,400 | 5.87 | 5.90 | 5.85 | 14,790 | 20,540 | 0 |
03/12/2009 |
5.87
|
46,060 | 6.06 | 6.24 | 5.79 | 37,150 | 40,000 | 0 |
02/12/2009 |
6.06
|
53,530 | 6.21 | 6.37 | 6.06 | 46,850 | 41,600 | 0 |
01/12/2009 |
6.21
|
27,390 | 6.08 | 6.32 | 6.06 | 10,810 | 23,900 | 0 |
30/11/2009 |
6.08
|
26,330 | 5.79 | 6.08 | 6.00 | 23,800 | 10,000 | 0 |
27/11/2009 |
5.79
|
142,650 | 5.58 | 5.85 | 5.32 | 130,260 | 1,000 | 0 |
26/11/2009 |
5.58
|
104,590 | 5.87 | 5.87 | 5.58 | 84,770 | 43,000 | 0 |
25/11/2009 |
5.87
|
72,570 | 6.16 | 6.27 | 5.87 | 33,140 | 500 | 0 |
24/11/2009 |
6.16
|
3,030 | 6.32 | 6.45 | 6.16 | 30 | 0 | 0 |
23/11/2009 |
6.32
|
15,510 | 6.58 | 6.66 | 6.32 | 10,000 | 5,000 | 0 |
20/11/2009 |
6.58
|
12,610 | 6.58 | 6.61 | 6.58 | 1,100 | 7,100 | 0 |