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) |
-0.15 | -3.75% | 314,900 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 641,100 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-21) |
-1.38 | -26.39% | 890,400 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,565,700 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-25) |
0.10 | 2.67% | 6,388,700 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-09-30) |
-1.15 | -23% | 8,330,500 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-05) |
-0.85 | -18.09% | 23,290,200 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-16) |
0.38 | 10.95% | 30,078,640 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2010 |
15.51
|
247,810 | 15.51 | 15.77 | 14.85 | 0 | 0 | 0 |
13/04/2010 |
15.51
|
182,750 | 15.51 | 16.04 | 15.12 | 0 | 0 | 0 |
12/04/2010 |
15.51
|
462,110 | 14.79 | 15.51 | 14.06 | 0 | 0 | 0 |
09/04/2010 |
14.79
|
250,950 | 15.18 | 15.77 | 14.66 | 0 | 0 | 0 |
08/04/2010 |
15.18
|
258,460 | 15.12 | 15.18 | 14.85 | 0 | 0 | 0 |
07/04/2010 |
15.12
|
57,750 | 15.18 | 15.51 | 14.85 | 0 | 0 | 0 |
06/04/2010 |
15.18
|
422,610 | 15.51 | 16.23 | 15.12 | 0 | 1,000 | -0.0 |
05/04/2010 |
15.51
|
771,040 | 14.79 | 15.51 | 14.46 | 700 | 5,000 | -0.1 |
02/04/2010 |
14.79
|
196,490 | 14.13 | 14.79 | 14.79 | 0 | 0 | 0 |
01/04/2010 |
14.13
|
259,030 | 13.47 | 14.13 | 12.88 | 0 | 0 | 0 |
31/03/2010 |
13.47
|
194,000 | 13.47 | 13.80 | 13.47 | 0 | 0 | 0 |
30/03/2010 |
13.47
|
192,240 | 12.88 | 13.47 | 12.49 | 3,000 | 0 | 0.1 |
29/03/2010 |
12.88
|
334,830 | 13.08 | 13.28 | 12.49 | 2,000 | 0 | 0.0 |
26/03/2010 |
13.08
|
268,520 | 13.74 | 13.74 | 13.08 | 0 | 0 | 0 |
25/03/2010 |
13.74
|
136,700 | 14.46 | 14.46 | 13.74 | 0 | 0 | 0 |
24/03/2010 |
14.46
|
184,780 | 13.87 | 14.52 | 13.41 | 0 | 0 | 0 |
23/03/2010 |
13.87
|
295,630 | 13.21 | 13.87 | 12.82 | 0 | 500 | -0.0 |
22/03/2010 |
13.21
|
429,740 | 12.62 | 13.21 | 12.62 | 0 | 5,000 | -0.1 |
19/03/2010 |
12.62
|
354,670 | 12.03 | 12.62 | 12.62 | 0 | 0 | 0 |
18/03/2010 |
12.03
|
375,610 | 11.96 | 12.09 | 11.44 | 0 | 20 | -0.0 |
17/03/2010 |
11.96
|
326,690 | 12.55 | 12.62 | 11.96 | 0 | 2,000 | -0.0 |
16/03/2010 |
12.55
|
407,480 | 12.29 | 12.82 | 11.90 | 0 | 1,200 | -0.0 |
15/03/2010 |
12.29
|
426,490 | 11.76 | 12.29 | 11.30 | 0 | 0 | 0 |
12/03/2010 |
11.76
|
513,120 | 11.37 | 11.90 | 11.11 | 0 | 0 | 0 |
11/03/2010 |
11.37
|
488,320 | 10.84 | 11.37 | 11.17 | 0 | 0 | 0 |
10/03/2010 |
10.84
|
202,710 | 10.38 | 10.84 | 10.58 | 0 | 0 | 0 |
09/03/2010 |
10.38
|
117,710 | 10.38 | 10.52 | 10.32 | 0 | 2,000 | -0.0 |
08/03/2010 |
10.38
|
150,600 | 10.06 | 10.45 | 10.06 | 0 | 0 | 0 |
05/03/2010 |
10.06
|
213,230 | 9.99 | 10.38 | 9.86 | 0 | 0 | 0 |
04/03/2010 |
9.99
|
309,800 | 9.92 | 10.38 | 9.86 | 0 | 5,010 | -0.1 |
03/03/2010 |
9.92
|
213,200 | 9.46 | 9.92 | 9.40 | 2,000 | 0 | 0.0 |
02/03/2010 |
9.46
|
169,700 | 9.86 | 10.12 | 9.46 | 0 | 0 | 0 |
01/03/2010 |
9.86
|
339,780 | 9.66 | 10.12 | 9.79 | 0 | 8,000 | -0.1 |
26/02/2010 |
9.66
|
111,840 | 9.20 | 9.66 | 9.46 | 30 | 0 | 0.0 |
25/02/2010 |
9.20
|
405,640 | 8.81 | 9.20 | 8.81 | 5,000 | 0 | 0.1 |
24/02/2010 |
8.81
|
97,910 | 8.61 | 8.87 | 8.54 | 0 | 0 | 0 |
23/02/2010 |
8.61
|
118,910 | 8.22 | 8.61 | 8.28 | 10,000 | 0 | 0.1 |
22/02/2010 |
8.22
|
202,880 | 8.61 | 9.00 | 8.22 | 0 | 0 | 0 |
12/02/2010 |
8.61
|
92,790 | 8.22 | 8.61 | 8.28 | 3,000 | 0 | 0.0 |
11/02/2010 |
8.22
|
16,740 | 8.08 | 8.28 | 7.95 | 0 | 0 | 0 |
10/02/2010 |
8.08
|
56,100 | 8.02 | 8.28 | 7.95 | 0 | 0 | 0 |
09/02/2010 |
8.02
|
111,420 | 7.82 | 8.15 | 7.49 | 0 | 0 | 0 |
08/02/2010 |
7.82
|
15,670 | 8.22 | 8.22 | 7.82 | 0 | 0 | 0 |
05/02/2010 |
8.22
|
57,790 | 8.54 | 8.54 | 8.22 | 0 | 0 | 0 |
04/02/2010 |
8.54
|
86,950 | 8.48 | 8.54 | 8.28 | 0 | 0 | 0 |
03/02/2010 |
8.48
|
79,380 | 8.35 | 8.48 | 8.02 | 0 | 9,500 | -0.1 |
02/02/2010 |
8.35
|
158,020 | 8.61 | 8.61 | 8.22 | 0 | 6,000 | -0.1 |
01/02/2010 |
8.61
|
25,830 | 9.00 | 9.07 | 8.61 | 0 | 0 | 0 |
29/01/2010 |
9.00
|
84,430 | 9.07 | 9.20 | 8.81 | 0 | 0 | 0 |
28/01/2010 |
9.07
|
230,790 | 8.68 | 9.07 | 8.68 | 3,000 | 0 | 0.0 |
27/01/2010 |
8.68
|
275,980 | 8.28 | 8.68 | 8.41 | 12,000 | 0 | 0.2 |
26/01/2010 |
8.28
|
75,780 | 7.89 | 8.28 | 8.08 | 0 | 0 | 0 |
25/01/2010 |
7.89
|
23,200 | 7.82 | 7.89 | 7.56 | 0 | 0 | 0 |
22/01/2010 |
7.82
|
35,000 | 7.89 | 7.95 | 7.82 | 0 | 0 | 0 |
21/01/2010 |
7.89
|
57,180 | 8.08 | 8.08 | 7.76 | 0 | 0 | 0 |
20/01/2010 |
8.08
|
52,760 | 8.08 | 8.35 | 8.08 | 0 | 0 | 0 |
19/01/2010 |
8.08
|
56,640 | 8.08 | 8.28 | 8.02 | 0 | 0 | 0 |
18/01/2010 |
8.08
|
47,350 | 8.41 | 8.48 | 8.08 | 0 | 0 | 0 |
15/01/2010 |
8.41
|
104,220 | 8.41 | 8.54 | 8.02 | 0 | 520 | -0.0 |
14/01/2010 |
8.41
|
190,830 | 8.02 | 8.41 | 8.22 | 0 | 0 | 0 |
13/01/2010 |
8.02
|
107,970 | 7.69 | 8.02 | 7.43 | 0 | 0 | 0 |
12/01/2010 |
7.69
|
99,730 | 8.08 | 8.08 | 7.69 | 0 | 0 | 0 |
11/01/2010 |
8.08
|
69,030 | 7.95 | 8.08 | 7.56 | 0 | 1,000 | -0.0 |
08/01/2010 |
7.95
|
157,860 | 8.28 | 8.61 | 7.89 | 0 | 0 | 0 |
07/01/2010 |
8.28
|
118,320 | 7.89 | 8.28 | 8.15 | 0 | 0 | 0 |
06/01/2010 |
7.89
|
180,170 | 7.56 | 7.89 | 7.49 | 0 | 0 | 0 |
05/01/2010 |
7.56
|
57,900 | 7.36 | 7.69 | 7.36 | 0 | 0 | 0 |
04/01/2010 |
7.36
|
97,930 | 7.03 | 7.36 | 7.16 | 0 | 0 | 0 |
31/12/2009 |
7.03
|
39,430 | 6.97 | 7.16 | 6.90 | 3,000 | 1,000 | 0 |
30/12/2009 |
6.97
|
50,880 | 6.70 | 7.03 | 6.77 | 0 | 0 | 0 |
29/12/2009 |
6.70
|
20,380 | 6.84 | 6.84 | 6.64 | 2,000 | 0 | 0 |
28/12/2009 |
6.84
|
40,530 | 6.90 | 7.03 | 6.77 | 8,000 | 0 | 0 |
25/12/2009 |
6.90
|
121,870 | 6.57 | 6.90 | 6.57 | 1,000 | 0 | 0 |
24/12/2009 |
6.57
|
17,530 | 6.51 | 6.57 | 6.51 | 2,000 | 0 | 0 |
23/12/2009 |
6.51
|
12,280 | 6.51 | 6.57 | 6.38 | 2,000 | 0 | 0 |
22/12/2009 |
6.51
|
31,430 | 6.64 | 6.64 | 6.44 | 0 | 0 | 0 |
21/12/2009 |
6.64
|
20,720 | 6.38 | 6.64 | 6.57 | 0 | 0 | 0 |
18/12/2009 |
6.38
|
20,810 | 6.11 | 6.38 | 6.11 | 0 | 0 | 0 |
17/12/2009 |
6.11
|
48,070 | 6.11 | 6.24 | 5.85 | 1,000 | 0 | 0 |
16/12/2009 |
6.11
|
25,990 | 6.38 | 6.38 | 6.11 | 1,000 | 0 | 0 |
15/12/2009 |
6.38
|
21,990 | 6.57 | 6.57 | 6.31 | 1,050 | 0 | 0 |
14/12/2009 |
6.57
|
26,140 | 6.31 | 6.57 | 6.24 | 0 | 0 | 0 |
11/12/2009 |
6.31
|
31,350 | 6.57 | 6.57 | 6.31 | 0 | 0 | 0 |
10/12/2009 |
6.57
|
28,740 | 6.57 | 6.90 | 6.57 | 0 | 0 | 0 |
09/12/2009 |
6.57
|
50,280 | 6.90 | 6.90 | 6.57 | 0 | 0 | 0 |
08/12/2009 |
6.90
|
49,850 | 7.23 | 7.30 | 6.90 | 0 | 0 | 0 |
07/12/2009 |
7.23
|
22,750 | 7.23 | 7.30 | 6.90 | 0 | 0 | 0 |
04/12/2009 |
7.23
|
28,040 | 7.23 | 7.43 | 7.10 | 0 | 0 | 0 |
03/12/2009 |
7.23
|
66,830 | 7.56 | 7.56 | 7.23 | 0 | 0 | 0 |
02/12/2009 |
7.56
|
40,580 | 7.89 | 8.15 | 7.49 | 0 | 0 | 0 |
01/12/2009 |
7.89
|
30,080 | 7.89 | 8.22 | 7.89 | 0 | 0 | 0 |
30/11/2009 |
7.89
|
42,230 | 7.89 | 8.02 | 7.89 | 0 | 0 | 0 |
27/11/2009 |
7.89
|
132,370 | 7.56 | 7.89 | 7.23 | 50 | 25,840 | 0 |
26/11/2009 |
7.56
|
22,950 | 7.95 | 7.95 | 7.56 | 50 | 0 | 0 |
25/11/2009 |
7.95
|
48,610 | 8.35 | 8.35 | 7.95 | 0 | 0 | 0 |
24/11/2009 |
8.35
|
42,260 | 8.41 | 8.48 | 8.28 | 0 | 0 | 0 |
23/11/2009 |
8.41
|
49,420 | 8.54 | 8.61 | 8.22 | 0 | 0 | 0 |
20/11/2009 |
8.54
|
107,620 | 8.15 | 8.54 | 8.35 | 0 | 0 | 0 |
19/11/2009 |
8.15
|
105,300 | 8.15 | 8.48 | 8.15 | 0 | 0 | 0 |
18/11/2009 |
8.15
|
35,230 | 8.28 | 8.54 | 8.15 | 0 | 0 | 0 |