Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.10 | -1.92% | 101,000 | 100 | 0.0 |
5
5.20
5
|
2 tháng
(2024-09-16) |
-0.20 | -3.77% | 264,800 | 500 | 0.0 |
5
5.40
5
|
3 tháng
(2024-08-15) |
-0.30 | -5.56% | 445,500 | -1,000 | -0.0 |
5
5.50
5
|
6 tháng
(2024-05-17) |
-0.50 | -8.93% | 4,112,800 | 19,661 | 0.1 |
5
6
5
|
12 tháng
(2023-11-20) |
-0.50 | -8.93% | 5,937,200 | -32,029 | -0.2 |
5
6
5
|
24 tháng
(2022-11-24) |
-0.04 | -0.83% | 18,191,755 | -102,960 | -0.6 |
5
7.62
5
|
36 tháng
(2021-11-29) |
-6.44 | -55.80% | 46,985,987 | -11,946 | 0.0 |
4
15.54
5
|
60 tháng
(2019-12-10) |
1.40 | 37.65% | 95,890,422 | -22,427 | -1.4 |
3
15.54
5
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/06/2010 |
8.52
|
122,200 | 8.59 | 8.59 | 8.37 | 0 | 0 | 0 |
16/06/2010 |
8.59
|
43,800 | 8.52 | 8.59 | 8.37 | 0 | 0 | 0 |
15/06/2010 |
8.52
|
40,700 | 8.52 | 8.59 | 8.37 | 0 | 0 | 0 |
14/06/2010 |
8.52
|
11,600 | 8.52 | 8.67 | 8.52 | 2,000 | 0 | 0.0 |
11/06/2010 |
8.52
|
29,000 | 8.44 | 8.59 | 8.52 | 0 | 0 | 0 |
10/06/2010 |
8.44
|
22,200 | 8.52 | 8.59 | 8.37 | 0 | 0 | 0 |
09/06/2010 |
8.52
|
9,900 | 8.44 | 8.52 | 8.44 | 0 | 0 | 0 |
08/06/2010 |
8.44
|
24,400 | 8.44 | 8.44 | 8.37 | 0 | 0 | 0 |
07/06/2010 |
8.44
|
51,300 | 8.67 | 8.67 | 8.37 | 0 | 0 | 0 |
04/06/2010 |
8.67
|
60,000 | 8.67 | 8.67 | 8.52 | 0 | 0 | 0 |
03/06/2010 |
8.67
|
34,800 | 8.67 | 8.74 | 8.59 | 0 | 0 | 0 |
02/06/2010 |
8.67
|
34,500 | 8.67 | 8.74 | 8.59 | 0 | 0 | 0 |
01/06/2010 |
8.67
|
32,700 | 8.67 | 8.74 | 8.59 | 0 | 0 | 0 |
31/05/2010 |
8.67
|
26,600 | 8.89 | 8.89 | 8.59 | 0 | 0 | 0 |
28/05/2010 |
8.89
|
47,100 | 8.67 | 8.89 | 8.74 | 0 | 0 | 0 |
27/05/2010 |
8.67
|
23,200 | 8.74 | 8.74 | 8.52 | 0 | 0 | 0 |
26/05/2010 |
8.74
|
30,100 | 8.67 | 8.82 | 8.67 | 0 | 0 | 0 |
25/05/2010 |
8.67
|
25,700 | 8.89 | 8.89 | 8.59 | 0 | 0 | 0 |
24/05/2010 |
8.89
|
84,600 | 8.59 | 8.97 | 8.67 | 0 | 0 | 0 |
21/05/2010 |
8.59
|
108,200 | 8.97 | 8.97 | 8.37 | 0 | 0 | 0 |
20/05/2010 |
8.97
|
85,300 | 8.74 | 8.97 | 8.22 | 300 | 0 | 0.0 |
19/05/2010 |
8.74
|
120,200 | 8.82 | 8.82 | 8.52 | 0 | 0 | 0 |
18/05/2010 |
8.82
|
81,900 | 8.82 | 8.89 | 8.67 | 0 | 0 | 0 |
17/05/2010 |
8.82
|
129,600 | 9.12 | 9.12 | 8.74 | 0 | 0 | 0 |
14/05/2010 |
9.12
|
93,000 | 9.19 | 9.27 | 8.97 | 0 | 0 | 0 |
13/05/2010 |
9.19
|
106,200 | 9.12 | 9.34 | 8.97 | 0 | 2,000 | -0.0 |
12/05/2010 |
9.12
|
74,900 | 9.49 | 9.86 | 9.04 | 0 | 1,000 | -0.0 |
11/05/2010 |
9.49
|
122,100 | 9.64 | 10.09 | 9.42 | 0 | 12,300 | -0.2 |
10/05/2010 |
9.64
|
395,400 | 9.27 | 9.86 | 9.04 | 0 | 133,300 | -1.7 |
07/05/2010 |
9.27
|
154,000 | 9.27 | 9.42 | 9.12 | 0 | 54,400 | -0.7 |
06/05/2010 |
9.27
|
225,200 | 9.19 | 9.34 | 9.19 | 0 | 123,000 | -1.5 |
05/05/2010 |
9.19
|
148,800 | 9.27 | 9.34 | 9.04 | 0 | 38,500 | -0.5 |
04/05/2010 |
9.27
|
98,500 | 9.12 | 9.34 | 9.12 | 11,300 | 10,000 | 0.0 |
29/04/2010 |
9.12
|
61,300 | 9.04 | 9.12 | 8.97 | 10,000 | 0 | 0.1 |
28/04/2010 |
9.04
|
44,500 | 8.82 | 9.12 | 8.89 | 1,700 | 0 | 0.0 |
27/04/2010 |
8.82
|
62,200 | 8.82 | 9.04 | 8.82 | 0 | 40,000 | -0.5 |
26/04/2010 |
8.82
|
137,200 | 9.04 | 9.12 | 8.82 | 0 | 56,400 | -0.7 |
22/04/2010 |
9.04
|
46,800 | 9.12 | 9.27 | 9.04 | 0 | 7,000 | -0.1 |
21/04/2010 |
9.12
|
48,200 | 9.04 | 9.12 | 8.97 | 0 | 0 | 0 |
20/04/2010 |
9.04
|
49,600 | 9.12 | 9.12 | 8.97 | 0 | 0 | 0 |
19/04/2010 |
9.12
|
37,900 | 9.04 | 9.34 | 8.97 | 0 | 0 | 0 |
16/04/2010 |
9.04
|
51,300 | 9.04 | 9.12 | 8.97 | 0 | 0 | 0 |
15/04/2010 |
9.04
|
83,400 | 9.04 | 9.19 | 8.97 | 0 | 0 | 0 |
14/04/2010 |
9.04
|
48,200 | 9.12 | 9.12 | 8.82 | 0 | 0 | 0 |
13/04/2010 |
9.12
|
39,000 | 9.42 | 9.42 | 9.04 | 0 | 3,000 | -0.0 |
12/04/2010 |
9.42
|
33,700 | 9.42 | 9.72 | 9.27 | 0 | 0 | 0 |
09/04/2010 |
9.42
|
74,000 | 9.57 | 9.94 | 9.42 | 0 | 0 | 0 |
08/04/2010 |
9.57
|
294,500 | 8.97 | 9.57 | 8.97 | 0 | 0 | 0 |
07/04/2010 |
8.97
|
16,400 | 8.97 | 8.97 | 8.89 | 0 | 0 | 0 |
06/04/2010 |
8.97
|
46,100 | 8.82 | 9.12 | 8.89 | 0 | 0 | 0 |
05/04/2010 |
8.82
|
22,100 | 8.89 | 8.97 | 8.82 | 0 | 0 | 0 |
02/04/2010 |
8.89
|
21,300 | 8.89 | 8.89 | 8.82 | 0 | 0 | 0 |
01/04/2010 |
8.89
|
20,100 | 8.82 | 8.89 | 8.67 | 0 | 0 | 0 |
31/03/2010 |
8.82
|
21,200 | 8.82 | 8.97 | 8.82 | 0 | 0 | 0 |
30/03/2010 |
8.82
|
34,200 | 8.89 | 8.89 | 8.74 | 0 | 0 | 0 |
29/03/2010 |
8.89
|
28,300 | 8.89 | 8.97 | 8.89 | 0 | 0 | 0 |
26/03/2010 |
8.89
|
16,800 | 8.82 | 9.04 | 8.82 | 0 | 0 | 0 |
25/03/2010 |
8.82
|
16,200 | 9.04 | 9.04 | 8.82 | 0 | 0 | 0 |
24/03/2010 |
9.04
|
28,300 | 8.97 | 9.12 | 8.82 | 0 | 0 | 0 |
23/03/2010 |
8.97
|
71,200 | 9.04 | 9.04 | 8.89 | 0 | 10,000 | -0.1 |
22/03/2010 |
9.04
|
27,100 | 8.97 | 9.19 | 8.97 | 0 | 0 | 0 |
19/03/2010 |
8.97
|
87,600 | 9.27 | 9.27 | 8.89 | 0 | 0 | 0 |
18/03/2010 |
9.27
|
28,600 | 9.19 | 9.34 | 9.12 | 0 | 0 | 0 |
17/03/2010 |
9.19
|
23,900 | 9.42 | 9.49 | 9.19 | 0 | 0 | 0 |
16/03/2010 |
9.42
|
134,000 | 9.57 | 10.09 | 9.34 | 0 | 0 | 0 |
15/03/2010 |
9.57
|
223,700 | 9.04 | 9.57 | 9.12 | 20,000 | 0 | 0.3 |
12/03/2010 |
9.04
|
71,600 | 8.89 | 9.12 | 8.89 | 0 | 0 | 0 |
11/03/2010 |
8.89
|
30,800 | 9.04 | 9.04 | 8.82 | 0 | 0 | 0 |
10/03/2010 |
9.04
|
32,300 | 9.12 | 9.12 | 8.97 | 0 | 0 | 0 |
09/03/2010 |
9.12
|
48,800 | 9.12 | 9.12 | 8.97 | 0 | 0 | 0 |
08/03/2010 |
9.12
|
35,000 | 9.04 | 9.12 | 8.97 | 0 | 0 | 0 |
05/03/2010 |
9.04
|
20,500 | 8.89 | 9.19 | 8.89 | 0 | 0 | 0 |
04/03/2010 |
8.89
|
33,800 | 9.12 | 9.19 | 8.89 | 0 | 0 | 0 |
03/03/2010 |
9.12
|
93,100 | 8.82 | 9.12 | 8.82 | 0 | 0 | 0 |
02/03/2010 |
8.82
|
34,400 | 8.82 | 8.97 | 8.82 | 0 | 0 | 0 |
01/03/2010 |
8.82
|
28,900 | 8.82 | 8.97 | 8.82 | 0 | 0 | 0 |
26/02/2010 |
8.82
|
68,600 | 8.82 | 8.89 | 8.82 | 0 | 40,000 | -0.5 |
25/02/2010 |
8.82
|
67,000 | 8.97 | 8.97 | 8.82 | 0 | 35,600 | -0.4 |
24/02/2010 |
8.97
|
800 | 8.82 | 8.97 | 8.52 | 0 | 0 | 0 |
23/02/2010 |
8.82
|
21,000 | 8.97 | 8.97 | 8.52 | 0 | 0 | 0 |
22/02/2010 |
8.97
|
4,000 | 8.89 | 8.97 | 8.67 | 100 | 0 | 0.0 |
12/02/2010 |
8.89
|
12,300 | 8.97 | 9.04 | 8.89 | 0 | 0 | 0 |
11/02/2010 |
8.97
|
8,700 | 8.82 | 8.97 | 8.89 | 0 | 0 | 0 |
10/02/2010 |
8.82
|
22,700 | 8.74 | 8.89 | 8.82 | 0 | 0 | 0 |
09/02/2010 |
8.74
|
41,500 | 8.82 | 8.82 | 8.67 | 0 | 0 | 0 |
08/02/2010 |
8.82
|
23,800 | 8.82 | 9.12 | 8.59 | 5,000 | 0 | 0.1 |
05/02/2010 |
8.82
|
57,400 | 8.82 | 8.97 | 8.74 | 0 | 0 | 0 |
04/02/2010 |
8.82
|
13,700 | 8.82 | 8.89 | 8.82 | 0 | 0 | 0 |
03/02/2010 |
8.82
|
57,200 | 8.74 | 8.89 | 8.74 | 0 | 0 | 0 |
02/02/2010 |
8.74
|
77,000 | 8.82 | 8.82 | 8.74 | 1,900 | 20,000 | -0.2 |
01/02/2010 |
8.82
|
35,800 | 8.82 | 8.89 | 8.67 | 0 | 0 | 0 |
29/01/2010 |
8.82
|
21,400 | 8.67 | 8.89 | 8.67 | 0 | 0 | 0 |
28/01/2010 |
8.67
|
74,600 | 8.82 | 8.82 | 8.67 | 0 | 0 | 0 |
27/01/2010 |
8.82
|
32,400 | 8.89 | 8.89 | 8.52 | 0 | 0 | 0 |
26/01/2010 |
8.89
|
86,200 | 8.89 | 8.97 | 8.15 | 0 | 50,000 | -0.6 |
25/01/2010 |
8.89
|
57,900 | 8.74 | 8.89 | 8.44 | 0 | 0 | 0 |
22/01/2010 |
8.74
|
57,800 | 8.74 | 8.74 | 8.22 | 0 | 0 | 0 |
21/01/2010 |
8.74
|
67,600 | 8.74 | 8.89 | 8.59 | 0 | 0 | 0 |
20/01/2010 |
8.74
|
45,900 | 8.82 | 8.89 | 8.67 | 0 | 0 | 0 |
19/01/2010 |
8.82
|
56,200 | 8.82 | 8.82 | 8.74 | 0 | 0 | 0 |