| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-07) |
2.25 | 17.05% | 263,386,000 | 5,530,290 | 83.9 |
13
16
15.45
|
|
2 tháng
(2024-07-08) |
1.05 | 7.29% | 450,908,100 | -17,719,484 | -239.8 |
12.20
16
15.45
|
|
3 tháng
(2024-06-10) |
-1.15 | -6.93% | 566,062,600 | -26,593,358 | -379.7 |
12.20
16.90
15.45
|
|
6 tháng
(2024-03-11) |
-2.30 | -12.96% | 1,408,549,600 | -22,674,863 | -285.4 |
12.20
20.80
15.45
|
|
12 tháng
(2023-09-12) |
-5.67 | -26.83% | 3,341,485,500 | -31,027,179 | -468.1 |
12.20
21.87
15.45
|
|
24 tháng
(2022-09-19) |
-7.37 | -32.30% | 7,282,148,100 | -91,476,847 | -1,163.9 |
8.08
24.43
15.45
|
|
36 tháng
(2021-09-22) |
-2.87 | -15.68% | 9,791,754,800 | -87,629,323 | -793.1 |
8.08
44.27
15.45
|
|
60 tháng
(2019-10-03) |
1.62 | 11.69% | 12,466,039,340 | -178,313,188 | -2,242.4 |
6.38
44.27
15.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/04/2010 |
6.35
|
23,680 | 6.45 | 6.50 | 6.26 | 0 | 0 | 0 |
| 01/04/2010 |
6.45
|
43,260 | 6.31 | 6.45 | 6.12 | 0 | 0 | 0 |
| 31/03/2010 |
6.31
|
23,400 | 6.40 | 6.40 | 6.31 | 0 | 0 | 0 |
| 30/03/2010 |
6.40
|
34,860 | 6.55 | 6.55 | 6.40 | 0 | 0 | 0 |
| 29/03/2010 |
6.55
|
19,060 | 6.50 | 6.55 | 6.50 | 0 | 0 | 0 |
| 26/03/2010 |
6.50
|
69,020 | 6.45 | 6.59 | 6.45 | 0 | 300 | -0.0 |
| 25/03/2010 |
6.45
|
33,050 | 6.50 | 6.50 | 6.35 | 0 | 0 | 0 |
| 24/03/2010 |
6.50
|
4,450 | 6.45 | 6.55 | 6.50 | 0 | 400 | -0.0 |
| 23/03/2010 |
6.45
|
17,420 | 6.59 | 6.59 | 6.45 | 0 | 0 | 0 |
| 22/03/2010 |
6.59
|
12,480 | 6.64 | 6.64 | 6.55 | 0 | 0 | 0 |
| 19/03/2010 |
6.64
|
100,290 | 6.59 | 6.69 | 6.59 | 0 | 0 | 0 |
| 18/03/2010 |
6.59
|
57,130 | 6.55 | 6.69 | 6.31 | 0 | 0 | 0 |
| 17/03/2010 |
6.55
|
74,320 | 6.69 | 6.83 | 6.55 | 0 | 0 | 0 |
| 16/03/2010 |
6.69
|
115,140 | 7.02 | 7.21 | 6.69 | 200 | 0 | 0.0 |
| 15/03/2010 |
7.02
|
86,950 | 6.69 | 7.02 | 6.98 | 400 | 0 | 0.0 |
| 12/03/2010 |
6.69
|
100,110 | 6.40 | 6.69 | 6.69 | 400 | 0 | 0.0 |
| 11/03/2010 |
6.40
|
221,670 | 6.12 | 6.40 | 6.40 | 0 | 0 | 0 |
| 10/03/2010 |
6.12
|
288,980 | 5.83 | 6.12 | 5.88 | 0 | 0 | 0 |
| 09/03/2010 |
5.83
|
3,580 | 5.92 | 6.02 | 5.83 | 0 | 0 | 0 |
| 08/03/2010 |
5.92
|
23,050 | 5.83 | 5.92 | 5.83 | 0 | 0 | 0 |
| 05/03/2010 |
5.83
|
21,810 | 5.83 | 5.83 | 5.54 | 0 | 0 | 0 |
| 04/03/2010 |
5.83
|
12,170 | 5.83 | 5.92 | 5.73 | 0 | 0 | 0 |
| 03/03/2010 |
5.83
|
8,110 | 5.73 | 5.88 | 5.83 | 0 | 0 | 0 |
| 02/03/2010 |
5.73
|
12,780 | 5.69 | 5.73 | 5.69 | 0 | 0 | 0 |
| 01/03/2010 |
5.69
|
8,210 | 5.54 | 5.73 | 5.54 | 0 | 0 | 0 |
| 26/02/2010 |
5.54
|
2,800 | 5.54 | 5.73 | 5.54 | 0 | 0 | 0 |
| 25/02/2010 |
5.54
|
6,930 | 5.73 | 5.78 | 5.54 | 0 | 0 | 0 |
| 24/02/2010 |
5.73
|
3,510 | 5.92 | 5.92 | 5.69 | 0 | 0 | 0 |
| 23/02/2010 |
5.92
|
4,960 | 5.97 | 5.97 | 5.69 | 0 | 0 | 0 |
| 22/02/2010 |
5.97
|
8,050 | 5.92 | 5.97 | 5.64 | 0 | 0 | 0 |
| 12/02/2010 |
5.92
|
12,020 | 5.73 | 6.02 | 5.54 | 0 | 0 | 0 |
| 11/02/2010 |
5.73
|
4,530 | 5.64 | 5.73 | 5.64 | 0 | 0 | 0 |
| 10/02/2010 |
5.64
|
6,400 | 5.64 | 5.73 | 5.40 | 0 | 0 | 0 |
| 09/02/2010 |
5.64
|
12,680 | 5.64 | 5.64 | 5.40 | 0 | 0 | 0 |
| 08/02/2010 |
5.64
|
18,040 | 5.83 | 5.92 | 5.54 | 0 | 0 | 0 |
| 05/02/2010 |
5.83
|
26,670 | 6.12 | 6.12 | 5.83 | 0 | 0 | 0 |
| 04/02/2010 |
6.12
|
6,600 | 6.07 | 6.12 | 5.88 | 0 | 0 | 0 |
| 03/02/2010 |
6.07
|
1,010 | 6.07 | 6.07 | 6.02 | 0 | 0 | 0 |
| 02/02/2010 |
6.07
|
12,750 | 6.02 | 6.16 | 5.92 | 0 | 0 | 0 |
| 01/02/2010 |
6.02
|
3,930 | 5.92 | 6.07 | 5.88 | 0 | 0 | 0 |
| 29/01/2010 |
5.92
|
12,380 | 5.83 | 5.97 | 5.83 | 0 | 0 | 0 |
| 28/01/2010 |
5.83
|
5,940 | 6.02 | 6.02 | 5.78 | 0 | 0 | 0 |
| 27/01/2010 |
6.02
|
10,730 | 6.07 | 6.21 | 5.83 | 0 | 0 | 0 |
| 26/01/2010 |
6.07
|
27,290 | 5.78 | 6.07 | 5.97 | 0 | 0 | 0 |
| 25/01/2010 |
5.78
|
39,940 | 5.73 | 5.83 | 5.45 | 0 | 0 | 0 |
| 22/01/2010 |
5.73
|
25,790 | 6.02 | 6.16 | 5.73 | 0 | 0 | 0 |
| 21/01/2010 |
6.02
|
23,690 | 6.31 | 6.31 | 6.02 | 0 | 0 | 0 |
| 20/01/2010 |
6.31
|
1,260 | 6.50 | 6.59 | 6.31 | 0 | 0 | 0 |
| 19/01/2010 |
6.50
|
1,430 | 6.45 | 6.50 | 6.50 | 0 | 0 | 0 |
| 18/01/2010 |
6.45
|
43,440 | 6.78 | 6.98 | 6.45 | 0 | 0 | 0 |
| 15/01/2010 |
6.78
|
15,060 | 6.74 | 6.78 | 6.40 | 0 | 0 | 0 |
| 14/01/2010 |
6.74
|
53,980 | 6.69 | 6.88 | 6.55 | 0 | 0 | 0 |
| 13/01/2010 |
6.69
|
9,910 | 7.02 | 7.02 | 6.69 | 0 | 0 | 0 |
| 12/01/2010 |
7.02
|
31,540 | 7.36 | 7.64 | 7.02 | 0 | 0 | 0 |
| 11/01/2010 |
7.36
|
14,590 | 7.12 | 7.45 | 7.21 | 0 | 0 | 0 |
| 08/01/2010 |
7.12
|
23,530 | 7.07 | 7.41 | 7.12 | 0 | 0 | 0 |
| 07/01/2010 |
7.07
|
45,500 | 6.93 | 7.17 | 6.69 | 200 | 0 | 0.0 |
| 06/01/2010 |
6.93
|
94,440 | 6.88 | 7.21 | 6.93 | 0 | 0 | 0 |
| 05/01/2010 |
6.88
|
20,500 | 6.59 | 6.88 | 6.88 | 0 | 0 | 0 |
| 04/01/2010 |
6.59
|
9,500 | 6.31 | 6.59 | 6.59 | 0 | 0 | 0 |
| 31/12/2009 |
6.31
|
16,600 | 6.02 | 6.31 | 6.31 | 0 | 0 | 0 |
| 30/12/2009 |
6.02
|
6,900 | 5.73 | 6.02 | 6.02 | 0 | 0 | 0 |
| 29/12/2009 |
5.73
|
38,610 | 5.49 | 5.73 | 5.73 | 0 | 0 | 0 |
| 28/12/2009 |
5.49
|
22,110 | 5.26 | 5.49 | 5.49 | 0 | 0 | 0 |
| 25/12/2009 |
5.26
|
15,520 | 5.02 | 5.26 | 5.26 | 0 | 0 | 0 |
| 24/12/2009 |
5.02
|
3,600 | 4.78 | 5.02 | 5.02 | 0 | 0 | 0 |
| 23/12/2009 |
4.78
|
2,610 | 4.59 | 4.78 | 4.78 | 0 | 0 | 0 |
| 22/12/2009 |
4.59
|
10,110 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |