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) |
0.75 | 1.92% | 28,339,900 | -2,400 | -0.2 |
37.90
39.80
39.70
|
2 tháng
(2024-07-22) |
2.65 | 7.13% | 70,346,600 | -296,200 | -12.1 |
32.45
39.80
39.70
|
3 tháng
(2024-06-21) |
-2.90 | -6.79% | 103,675,800 | -640,000 | -26.5 |
32.45
42.70
39.70
|
6 tháng
(2024-03-25) |
2.50 | 6.70% | 229,040,300 | -2,009,620 | -82.6 |
32.45
45.75
39.70
|
12 tháng
(2023-09-25) |
12.85 | 47.68% | 465,451,800 | -682,865 | -45.0 |
19.40
45.75
39.70
|
24 tháng
(2022-09-30) |
23.35 | 141.95% | 869,455,900 | -1,393,007 | -51.1 |
7.54
45.75
39.70
|
36 tháng
(2021-10-05) |
19.25 | 93.64% | 1,122,717,700 | -1,688,309 | -64.9 |
7.54
45.75
39.70
|
60 tháng
(2019-10-16) |
33.72 | 554.07% | 1,466,510,790 | -11,934,509 | -208.9 |
3.83
45.75
39.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2010 |
6.69
|
149,300 | 6.73 | 6.77 | 6.66 | 0 | 0 | 0 |
14/04/2010 |
6.73
|
181,600 | 6.66 | 6.73 | 6.58 | 0 | 0 | 0 |
13/04/2010 |
6.66
|
154,700 | 6.73 | 6.81 | 6.62 | 0 | 0 | 0 |
12/04/2010 |
6.73
|
196,900 | 6.69 | 6.85 | 6.69 | 0 | 0 | 0 |
09/04/2010 |
6.69
|
168,700 | 6.69 | 6.81 | 6.66 | 0 | 0 | 0 |
08/04/2010 |
6.69
|
179,900 | 6.66 | 6.73 | 6.62 | 0 | 0 | 0 |
07/04/2010 |
6.66
|
144,500 | 6.69 | 6.81 | 6.62 | 0 | 0 | 0 |
06/04/2010 |
6.69
|
102,000 | 6.85 | 6.88 | 6.66 | 0 | 0 | 0 |
05/04/2010 |
6.85
|
270,600 | 6.66 | 6.88 | 6.69 | 0 | 8,100 | -0.1 |
02/04/2010 |
6.66
|
91,700 | 6.62 | 6.69 | 6.58 | 0 | 0 | 0 |
01/04/2010 |
6.62
|
117,300 | 6.50 | 6.77 | 6.46 | 0 | 16,400 | -0.3 |
31/03/2010 |
6.50
|
133,100 | 6.66 | 6.69 | 6.50 | 0 | 27,200 | -0.5 |
30/03/2010 |
6.66
|
186,200 | 6.69 | 6.77 | 6.58 | 0 | 0 | 0 |
29/03/2010 |
6.69
|
284,400 | 6.81 | 6.85 | 6.58 | 0 | 5,100 | -0.1 |
26/03/2010 |
6.81
|
181,400 | 6.85 | 6.92 | 6.66 | 0 | 0 | 0 |
25/03/2010 |
6.85
|
160,800 | 7.00 | 7.00 | 6.73 | 0 | 0 | 0 |
24/03/2010 |
7.00
|
106,100 | 6.88 | 7.04 | 6.92 | 0 | 0 | 0 |
23/03/2010 |
6.88
|
262,900 | 7.08 | 7.08 | 6.81 | 0 | 0 | 0 |
22/03/2010 |
7.08
|
138,300 | 7.04 | 7.11 | 6.96 | 0 | 0 | 0 |
19/03/2010 |
7.04
|
409,300 | 7.19 | 7.27 | 7.00 | 0 | 0 | 0 |
18/03/2010 |
7.19
|
165,500 | 7.00 | 7.23 | 6.96 | 0 | 5,000 | -0.1 |
17/03/2010 |
7.00
|
173,100 | 7.04 | 7.27 | 6.88 | 300 | 11,200 | -0.2 |
16/03/2010 |
7.04
|
265,500 | 7.27 | 7.31 | 6.88 | 0 | 17,000 | -0.3 |
15/03/2010 |
7.27
|
277,600 | 7.38 | 7.53 | 7.27 | 0 | 10,000 | -0.2 |
12/03/2010 |
7.38
|
242,100 | 7.31 | 7.46 | 7.31 | 0 | 0 | 0 |
11/03/2010 |
7.31
|
162,200 | 7.34 | 7.65 | 7.27 | 0 | 0 | 0 |
10/03/2010 |
7.34
|
252,000 | 7.69 | 7.69 | 7.27 | 0 | 0 | 0 |
09/03/2010 |
7.69
|
442,300 | 7.61 | 8.07 | 7.50 | 10,000 | 0 | 0.2 |
08/03/2010 |
7.61
|
605,600 | 7.19 | 7.61 | 7.42 | 0 | 200 | -0.0 |
05/03/2010 |
7.19
|
269,900 | 7.11 | 7.38 | 7.00 | 0 | 0 | 0 |
04/03/2010 |
7.11
|
141,600 | 7.19 | 7.38 | 7.08 | 0 | 0 | 0 |
03/03/2010 |
7.19
|
387,700 | 6.85 | 7.23 | 6.88 | 0 | 0 | 0 |
02/03/2010 |
6.85
|
81,600 | 6.88 | 7.08 | 6.81 | 0 | 0 | 0 |
01/03/2010 |
6.88
|
126,300 | 6.77 | 6.92 | 6.81 | 0 | 0 | 0 |
26/02/2010 |
6.77
|
126,100 | 6.81 | 6.81 | 6.73 | 0 | 0 | 0 |
25/02/2010 |
6.81
|
61,100 | 6.81 | 6.88 | 6.73 | 0 | 0 | 0 |
24/02/2010 |
6.81
|
111,900 | 6.77 | 6.85 | 6.62 | 0 | 0 | 0 |
23/02/2010 |
6.77
|
67,700 | 6.96 | 6.96 | 6.69 | 0 | 0 | 0 |
22/02/2010 |
6.96
|
81,600 | 6.85 | 7.08 | 6.88 | 0 | 0 | 0 |
12/02/2010 |
6.85
|
42,800 | 6.77 | 6.88 | 6.73 | 0 | 0 | 0 |
11/02/2010 |
6.77
|
75,500 | 6.66 | 6.85 | 6.66 | 0 | 0 | 0 |
10/02/2010 |
6.66
|
45,000 | 6.58 | 6.73 | 6.58 | 0 | 0 | 0 |
09/02/2010 |
6.58
|
118,700 | 6.69 | 6.69 | 6.50 | 0 | 0 | 0 |
08/02/2010 |
6.69
|
52,700 | 6.73 | 6.73 | 6.66 | 0 | 0 | 0 |
05/02/2010 |
6.73
|
108,300 | 6.88 | 6.88 | 6.69 | 0 | 0 | 0 |
04/02/2010 |
6.88
|
112,400 | 6.85 | 7.00 | 6.69 | 0 | 0 | 0 |
03/02/2010 |
6.85
|
84,900 | 6.81 | 6.88 | 6.73 | 0 | 0 | 0 |
02/02/2010 |
6.81
|
58,000 | 6.88 | 7.00 | 6.73 | 0 | 0 | 0 |
01/02/2010 |
6.88
|
71,000 | 6.81 | 6.92 | 6.81 | 0 | 0 | 0 |
29/01/2010 |
6.81
|
81,400 | 6.88 | 6.88 | 6.69 | 0 | 0 | 0 |
28/01/2010 |
6.88
|
141,000 | 6.85 | 6.88 | 6.69 | 0 | 0 | 0 |
27/01/2010 |
6.85
|
199,200 | 7.27 | 7.34 | 6.77 | 0 | 0 | 0 |
26/01/2010 |
7.27
|
233,100 | 6.92 | 7.27 | 6.88 | 0 | 0 | 0 |
25/01/2010 |
6.92
|
98,400 | 6.85 | 6.96 | 6.69 | 0 | 0 | 0 |
22/01/2010 |
6.85
|
183,700 | 6.73 | 6.96 | 6.43 | 0 | 0 | 0 |
21/01/2010 |
6.73
|
233,300 | 6.96 | 7.04 | 6.66 | 0 | 0 | 0 |
20/01/2010 |
6.96
|
164,000 | 7.23 | 7.34 | 6.96 | 0 | 0 | 0 |
19/01/2010 |
7.23
|
175,600 | 7.11 | 7.38 | 7.00 | 0 | 0 | 0 |
18/01/2010 |
7.11
|
253,600 | 7.57 | 7.57 | 7.11 | 0 | 0 | 0 |
15/01/2010 |
7.57
|
198,600 | 7.84 | 7.88 | 7.50 | 0 | 0 | 0 |
14/01/2010 |
7.84
|
317,800 | 7.61 | 7.92 | 7.61 | 0 | 0 | 0 |
13/01/2010 |
7.61
|
501,500 | 7.38 | 7.84 | 7.04 | 0 | 0 | 0 |
12/01/2010 |
7.38
|
462,800 | 7.80 | 7.84 | 7.38 | 0 | 0 | 0 |
11/01/2010 |
7.80
|
259,600 | 8.11 | 8.26 | 7.76 | 0 | 0 | 0 |
08/01/2010 |
8.11
|
443,600 | 8.07 | 8.61 | 7.96 | 0 | 0 | 0 |
07/01/2010 |
8.07
|
501,900 | 8.30 | 8.53 | 8.03 | 0 | 0 | 0 |
06/01/2010 |
8.30
|
953,800 | 8.34 | 8.80 | 7.96 | 20,000 | 0 | 0.5 |
05/01/2010 |
8.34
|
818,500 | 7.88 | 8.34 | 8.11 | 70,000 | 0 | 1.5 |
04/01/2010 |
7.88
|
521,700 | 7.23 | 7.88 | 7.31 | 0 | 0 | 0 |
31/12/2009 |
7.23
|
455,900 | 7.15 | 7.57 | 7.15 | 0 | 0 | 0 |
30/12/2009 |
7.15
|
215,100 | 6.88 | 7.27 | 6.88 | 0 | 0 | 0 |
29/12/2009 |
6.88
|
444,700 | 7.27 | 7.27 | 6.88 | 0 | 0 | 0 |
28/12/2009 |
7.27
|
343,400 | 7.65 | 8.03 | 7.19 | 0 | 0 | 0 |
25/12/2009 |
7.65
|
733,700 | 7.27 | 7.65 | 7.19 | 0 | 0 | 0 |
24/12/2009 |
7.27
|
706,700 | 7.08 | 7.34 | 6.73 | 0 | 0 | 0 |
23/12/2009 |
7.08
|
433,900 | 6.85 | 7.27 | 6.58 | 0 | 0 | 0 |
22/12/2009 |
6.85
|
434,600 | 6.92 | 7.27 | 6.81 | 0 | 0 | 0 |
21/12/2009 |
6.92
|
438,500 | 6.50 | 6.92 | 6.58 | 0 | 0 | 0 |
18/12/2009 |
6.50
|
360,100 | 6.20 | 6.50 | 6.27 | 100 | 100 | 0 |
17/12/2009 |
6.20
|
229,000 | 6.16 | 6.27 | 5.85 | 100 | 0 | 0 |
16/12/2009 |
6.16
|
232,100 | 6.46 | 6.46 | 6.12 | 0 | 0 | 0 |
15/12/2009 |
6.46
|
268,800 | 6.66 | 7.04 | 6.46 | 0 | 0 | 0 |
14/12/2009 |
6.66
|
270,900 | 6.16 | 6.66 | 6.20 | 0 | 0 | 0 |
11/12/2009 |
6.16
|
381,400 | 6.58 | 6.62 | 6.16 | 0 | 0 | 0 |
10/12/2009 |
6.58
|
223,900 | 6.69 | 6.88 | 6.43 | 100 | 0 | 0 |
09/12/2009 |
6.69
|
308,100 | 7.19 | 7.19 | 6.69 | 0 | 0 | 0 |
08/12/2009 |
7.19
|
166,500 | 7.50 | 7.53 | 7.08 | 0 | 0 | 0 |
07/12/2009 |
7.50
|
124,300 | 7.53 | 7.69 | 7.42 | 2,400 | 0 | 0 |
04/12/2009 |
7.53
|
144,500 | 7.57 | 7.65 | 7.46 | 0 | 0 | 0 |
03/12/2009 |
7.57
|
195,300 | 7.69 | 7.84 | 7.31 | 0 | 0 | 0 |
02/12/2009 |
7.69
|
442,800 | 7.76 | 8.26 | 7.42 | 0 | 0 | 0 |
01/12/2009 |
7.76
|
247,200 | 7.46 | 7.76 | 7.46 | 0 | 0 | 0 |
30/11/2009 |
7.46
|
423,600 | 6.96 | 7.46 | 7.00 | 0 | 0 | 0 |
27/11/2009 |
6.96
|
486,800 | 7.08 | 7.50 | 6.62 | 0 | 0 | 0 |
26/11/2009 |
7.08
|
99,000 | 7.53 | 7.53 | 7.08 | 0 | 0 | 0 |
25/11/2009 |
7.53
|
186,300 | 7.96 | 8.03 | 7.53 | 0 | 1,000 | 0 |
24/11/2009 |
7.96
|
223,600 | 8.19 | 8.30 | 7.88 | 0 | 0 | 0 |
23/11/2009 |
8.19
|
179,200 | 8.49 | 8.53 | 8.15 | 0 | 0 | 0 |
20/11/2009 |
8.49
|
241,200 | 8.68 | 8.72 | 8.41 | 0 | 0 | 0 |
19/11/2009 |
8.68
|
400,400 | 8.38 | 8.68 | 8.30 | 0 | 0 | 0 |