| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.90 | -14.29% | 18,009,891 | -92,415 | -0.7 |
5.20
6.70
5.20
|
|
2 tháng
(2024-09-23) |
-2.30 | -29.87% | 47,743,202 | 193,830 | 0.9 |
5.20
7.70
5.20
|
|
3 tháng
(2024-08-26) |
-1.70 | -23.94% | 75,776,605 | 540,030 | 3.4 |
5.20
7.80
5.20
|
|
6 tháng
(2024-05-27) |
0.60 | 12.50% | 132,644,105 | 584,830 | 3.7 |
4.70
7.80
5.20
|
|
12 tháng
(2023-11-28) |
1.20 | 28.57% | 185,501,261 | 590,395 | 3.7 |
3.80
7.80
5.20
|
|
24 tháng
(2022-12-05) |
1.70 | 45.95% | 364,276,568 | 571,590 | 3.5 |
2.90
7.80
5.20
|
|
36 tháng
(2021-12-08) |
-6.50 | -54.64% | 638,556,086 | 2,427,720 | 30.5 |
2.30
16
5.20
|
|
60 tháng
(2019-12-19) |
-20.41 | -79.08% | 976,228,856 | 2,755,520 | 32.3 |
2.30
29.52
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/06/2010 |
5.34
|
13,900 | 5.57 | 5.57 | 5.34 | 0 | 0 | 0 |
| 24/06/2010 |
5.57
|
13,900 | 5.49 | 6.10 | 5.49 | 0 | 0 | 0 |
| 23/06/2010 |
5.49
|
12,600 | 5.49 | 5.99 | 5.38 | 0 | 0 | 0 |
| 22/06/2010 |
5.49
|
10,900 | 5.36 | 5.74 | 5.40 | 0 | 0 | 0 |
| 21/06/2010 |
5.36
|
24,100 | 5.38 | 5.91 | 5.17 | 0 | 0 | 0 |
| 18/06/2010 |
5.38
|
5,100 | 5.23 | 5.72 | 5.19 | 0 | 0 | 0 |
| 17/06/2010 |
5.23
|
14,200 | 5.45 | 5.57 | 5.23 | 0 | 0 | 0 |
| 16/06/2010 |
5.45
|
9,000 | 5.40 | 5.70 | 5.45 | 0 | 0 | 0 |
| 15/06/2010 |
5.40
|
30,600 | 5.30 | 6.12 | 5.40 | 0 | 0 | 0 |
| 14/06/2010 |
5.30
|
10,500 | 5.07 | 5.99 | 5.30 | 0 | 0 | 0 |
| 11/06/2010 |
5.07
|
11,200 | 5.09 | 5.74 | 5.07 | 0 | 0 | 0 |
| 10/06/2010 |
5.09
|
14,100 | 5.07 | 5.80 | 5.09 | 0 | 0 | 0 |
| 09/06/2010 |
5.07
|
10,200 | 5.04 | 5.49 | 4.85 | 0 | 0 | 0 |
| 08/06/2010 |
5.04
|
14,200 | 5.30 | 5.30 | 4.96 | 0 | 0 | 0 |
| 07/06/2010 |
5.30
|
9,000 | 5.11 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/06/2010 |
5.11
|
22,100 | 5.45 | 5.83 | 5.09 | 0 | 2,000 | -0.0 |
| 03/06/2010 |
5.45
|
15,400 | 5.28 | 5.70 | 5.13 | 0 | 0 | 0 |
| 02/06/2010 |
5.28
|
12,300 | 5.17 | 5.66 | 5.09 | 0 | 0 | 0 |
| 01/06/2010 |
5.17
|
9,600 | 5.21 | 5.42 | 4.92 | 0 | 0 | 0 |
| 31/05/2010 |
5.21
|
9,000 | 4.85 | 5.21 | 5.19 | 0 | 0 | 0 |
| 28/05/2010 |
4.85
|
23,800 | 4.85 | 5.17 | 4.64 | 0 | 0 | 0 |
| 27/05/2010 |
4.85
|
4,000 | 4.43 | 4.85 | 4.85 | 0 | 0 | 0 |
| 26/05/2010 |
4.43
|
5,600 | 4.62 | 4.66 | 4.43 | 1,000 | 0 | 0.0 |
| 25/05/2010 |
4.62
|
5,000 | 4.64 | 4.77 | 4.62 | 0 | 0 | 0 |
| 24/05/2010 |
4.64
|
5,600 | 4.45 | 4.75 | 4.45 | 1,000 | 0 | 0.0 |
| 21/05/2010 |
4.45
|
22,100 | 4.77 | 4.77 | 4.45 | 0 | 0 | 0 |
| 20/05/2010 |
4.77
|
9,600 | 5.11 | 5.11 | 4.77 | 0 | 0 | 0 |
| 19/05/2010 |
5.11
|
2,100 | 5.36 | 5.36 | 5.11 | 0 | 0 | 0 |
| 18/05/2010 |
5.36
|
2,300 | 5.40 | 5.51 | 5.36 | 0 | 0 | 0 |
| 17/05/2010 |
5.40
|
3,200 | 5.61 | 5.87 | 5.40 | 0 | 0 | 0 |
| 14/05/2010 |
5.61
|
6,700 | 5.61 | 5.97 | 5.61 | 2,600 | 0 | 0.1 |
| 13/05/2010 |
5.61
|
900 | 5.64 | 5.64 | 5.61 | 0 | 0 | 0 |
| 12/05/2010 |
5.64
|
6,100 | 5.89 | 6.10 | 5.64 | 0 | 0 | 0 |
| 11/05/2010 |
5.89
|
7,600 | 6.25 | 6.54 | 5.83 | 0 | 0 | 0 |
| 10/05/2010 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 07/05/2010 |
6.25
|
0 | 6.23 | 6.25 | 6.25 | 0 | 0 | 0 |
| 06/05/2010 |
6.23
|
2,800 | 6.21 | 6.54 | 6.23 | 0 | 0 | 0 |
| 05/05/2010 |
6.21
|
33,600 | 5.85 | 6.25 | 6.12 | 0 | 0 | 0 |
| 04/05/2010 |
5.85
|
14,200 | 5.72 | 5.85 | 5.85 | 0 | 0 | 0 |
| 29/04/2010 |
5.72
|
28,300 | 5.38 | 5.72 | 5.36 | 0 | 0 | 0 |
| 28/04/2010 |
5.38
|
1,500 | 5.19 | 5.38 | 5.34 | 0 | 0 | 0 |
| 27/04/2010 |
5.19
|
8,600 | 5.19 | 5.19 | 5.17 | 0 | 0 | 0 |
| 26/04/2010 |
5.19
|
6,600 | 4.96 | 5.19 | 5.17 | 0 | 0 | 0 |
| 22/04/2010 |
4.96
|
11,000 | 4.98 | 5.30 | 4.90 | 0 | 0 | 0 |
| 21/04/2010 |
4.98
|
3,300 | 5.26 | 5.55 | 4.98 | 0 | 0 | 0 |
| 20/04/2010 |
5.26
|
3,800 | 5.15 | 5.28 | 4.90 | 0 | 0 | 0 |
| 19/04/2010 |
5.15
|
5,300 | 4.75 | 5.15 | 4.75 | 0 | 0 | 0 |
| 16/04/2010 |
4.75
|
4,500 | 5.23 | 5.23 | 4.75 | 0 | 0 | 0 |
| 15/04/2010 |
5.23
|
1,800 | 5.07 | 5.23 | 4.92 | 0 | 0 | 0 |
| 14/04/2010 |
5.07
|
8,700 | 5.40 | 5.40 | 5.07 | 0 | 0 | 0 |
| 13/04/2010 |
5.40
|
2,400 | 5.21 | 5.51 | 5.36 | 0 | 0 | 0 |
| 12/04/2010 |
5.21
|
3,500 | 5.38 | 5.51 | 5.13 | 0 | 0 | 0 |
| 09/04/2010 |
5.38
|
2,700 | 5.80 | 5.80 | 5.38 | 0 | 0 | 0 |
| 08/04/2010 |
5.80
|
2,000 | 5.49 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/04/2010 |
5.49
|
2,700 | 5.17 | 5.49 | 5.49 | 0 | 0 | 0 |
| 06/04/2010 |
5.17
|
1,300 | 5.55 | 5.55 | 5.17 | 0 | 0 | 0 |
| 05/04/2010 |
5.55
|
3,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 02/04/2010 |
5.55
|
4,500 | 5.26 | 5.59 | 4.94 | 0 | 0 | 0 |
| 01/04/2010 |
5.26
|
700 | 4.96 | 5.38 | 5.26 | 0 | 0 | 0 |
| 31/03/2010 |
4.96
|
400 | 5.32 | 5.32 | 4.96 | 0 | 0 | 0 |
| 30/03/2010 |
5.32
|
800 | 5.70 | 5.70 | 5.32 | 0 | 0 | 0 |
| 29/03/2010 |
5.70
|
100 | 5.91 | 5.91 | 5.70 | 0 | 0 | 0 |
| 26/03/2010 |
5.91
|
7,400 | 5.64 | 5.91 | 5.40 | 0 | 0 | 0 |
| 25/03/2010 |
5.64
|
2,100 | 6.04 | 6.48 | 5.64 | 0 | 0 | 0 |
| 24/03/2010 |
6.04
|
300 | 5.66 | 6.08 | 6.04 | 0 | 0 | 0 |
| 23/03/2010 |
5.66
|
1,200 | 5.32 | 5.70 | 5.66 | 0 | 0 | 0 |
| 22/03/2010 |
5.32
|
19,500 | 5.70 | 5.70 | 5.32 | 0 | 0 | 0 |
| 19/03/2010 |
5.70
|
6,900 | 6.12 | 6.12 | 5.70 | 0 | 0 | 0 |
| 18/03/2010 |
6.12
|
100 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 17/03/2010 |
6.12
|
2,900 | 6.23 | 6.40 | 5.83 | 0 | 0 | 0 |
| 16/03/2010 |
6.23
|
36,100 | 5.87 | 6.27 | 6.16 | 0 | 0 | 0 |
| 15/03/2010 |
5.87
|
6,700 | 5.49 | 5.87 | 5.87 | 0 | 0 | 0 |
| 12/03/2010 |
5.49
|
1,000 | 5.13 | 5.49 | 5.49 | 0 | 0 | 0 |
| 11/03/2010 |
5.13
|
6,100 | 5.32 | 5.32 | 5.13 | 0 | 0 | 0 |
| 10/03/2010 |
5.32
|
31,000 | 5.32 | 5.32 | 4.22 | 0 | 0 | 0 |