Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2010 |
4.83
|
697,330 | 4.61 | 4.83 | 4.61 | 0 | 10,500 | -0.2 |
15/04/2010 |
4.61
|
265,480 | 4.59 | 4.65 | 4.50 | 0 | 0 | 0 |
14/04/2010 |
4.59
|
157,570 | 4.59 | 4.68 | 4.56 | 0 | 0 | 0 |
13/04/2010 |
4.59
|
546,490 | 4.48 | 4.70 | 4.59 | 5,000 | 10,500 | -0.1 |
12/04/2010 |
4.48
|
266,880 | 4.43 | 4.56 | 4.45 | 0 | 0 | 0 |
09/04/2010 |
4.43
|
178,170 | 4.43 | 4.50 | 4.43 | 0 | 270 | -0.0 |
08/04/2010 |
4.43
|
113,930 | 4.43 | 4.52 | 4.39 | 0 | 1,500 | -0.0 |
07/04/2010 |
4.43
|
81,910 | 4.43 | 4.45 | 4.36 | 2,000 | 0 | 0.0 |
06/04/2010 |
4.43
|
147,280 | 4.48 | 4.59 | 4.36 | 0 | 12,360 | -0.3 |
05/04/2010 |
4.48
|
325,540 | 4.28 | 4.48 | 4.28 | 0 | 200 | -0.0 |
02/04/2010 |
4.28
|
99,760 | 4.32 | 4.39 | 4.28 | 0 | 110 | -0.0 |
01/04/2010 |
4.32
|
75,420 | 4.23 | 4.32 | 4.23 | 0 | 4,510 | -0.1 |
31/03/2010 |
4.23
|
101,310 | 4.23 | 4.32 | 4.23 | 6,120 | 3,000 | 0.1 |
30/03/2010 |
4.23
|
110,540 | 4.30 | 4.32 | 4.23 | 0 | 5,780 | -0.1 |
29/03/2010 |
4.30
|
82,900 | 4.25 | 4.36 | 4.28 | 0 | 1,060 | -0.0 |
26/03/2010 |
4.25
|
67,620 | 4.25 | 4.25 | 4.23 | 3,530 | 11,190 | -0.1 |
25/03/2010 |
4.25
|
246,000 | 4.45 | 4.45 | 4.25 | 0 | 90 | -0.0 |
24/03/2010 |
4.45
|
119,730 | 4.36 | 4.45 | 4.36 | 0 | 0 | 0 |
23/03/2010 |
4.36
|
214,430 | 4.56 | 4.56 | 4.36 | 1,000 | 0 | 0.0 |
22/03/2010 |
4.56
|
143,460 | 4.56 | 4.68 | 4.54 | 1,000 | 1,000 | -0.0 |
19/03/2010 |
4.56
|
349,560 | 4.43 | 4.63 | 4.41 | 300 | 500 | -0.0 |
18/03/2010 |
4.43
|
184,040 | 4.23 | 4.43 | 4.23 | 0 | 5,490 | -0.1 |
17/03/2010 |
4.23
|
162,030 | 4.36 | 4.52 | 4.23 | 0 | 1,000 | -0.0 |
16/03/2010 |
4.36
|
223,750 | 4.59 | 4.59 | 4.36 | 0 | 9,550 | -0.2 |
15/03/2010 |
4.59
|
200,650 | 4.61 | 4.74 | 4.54 | 0 | 2,310 | -0.0 |
12/03/2010 |
4.61
|
135,230 | 4.61 | 4.63 | 4.56 | 0 | 100 | -0.0 |
11/03/2010 |
4.61
|
132,180 | 4.72 | 4.72 | 4.56 | 0 | 5,860 | -0.1 |
10/03/2010 |
4.72
|
281,890 | 4.61 | 4.77 | 4.56 | 0 | 0 | 0 |
09/03/2010 |
4.61
|
396,510 | 4.41 | 4.61 | 4.41 | 8,500 | 1,830 | 0.1 |
08/03/2010 |
4.41
|
108,120 | 4.41 | 4.52 | 4.41 | 0 | 0 | 0 |
05/03/2010 |
4.41
|
125,310 | 4.45 | 4.50 | 4.34 | 100 | 200 | -0.0 |
04/03/2010 |
4.45
|
246,940 | 4.32 | 4.52 | 4.43 | 0 | 340 | -0.0 |
03/03/2010 |
4.32
|
355,770 | 4.12 | 4.32 | 4.16 | 0 | 0 | 0 |
02/03/2010 |
4.12
|
74,440 | 4.12 | 4.16 | 4.07 | 0 | 0 | 0 |
01/03/2010 |
4.12
|
155,540 | 4.05 | 4.19 | 4.07 | 0 | 640 | -0.0 |
26/02/2010 |
4.05
|
44,800 | 4.05 | 4.05 | 4.01 | 0 | 0 | 0 |
25/02/2010 |
4.05
|
42,640 | 4.05 | 4.16 | 4.01 | 0 | 0 | 0 |
24/02/2010 |
4.05
|
31,220 | 4.03 | 4.05 | 3.99 | 1,800 | 0 | 0.0 |
23/02/2010 |
4.03
|
54,840 | 4.19 | 4.19 | 4.01 | 0 | 0 | 0 |
22/02/2010 |
4.19
|
69,140 | 4.12 | 4.23 | 4.12 | 0 | 5,290 | -0.1 |
12/02/2010 |
4.12
|
32,190 | 4.10 | 4.16 | 4.07 | 0 | 2,620 | -0.0 |
11/02/2010 |
4.10
|
19,420 | 4.01 | 4.12 | 4.01 | 1,500 | 1,070 | 0.0 |
10/02/2010 |
4.01
|
54,770 | 3.90 | 4.01 | 3.92 | 500 | 490 | 0.0 |
09/02/2010 |
3.90
|
80,100 | 4.05 | 4.05 | 3.90 | 0 | 0 | 0 |
08/02/2010 |
4.05
|
18,980 | 4.19 | 4.19 | 4.05 | 0 | 2,630 | -0.0 |
05/02/2010 |
4.19
|
91,290 | 4.19 | 4.19 | 3.99 | 1,500 | 0 | 0.0 |
04/02/2010 |
4.19
|
82,400 | 4.14 | 4.23 | 4.07 | 0 | 0 | 0 |
03/02/2010 |
4.14
|
104,010 | 4.03 | 4.14 | 4.03 | 900 | 23,500 | -0.4 |
02/02/2010 |
4.03
|
57,580 | 4.03 | 4.12 | 4.03 | 5,020 | 0 | 0.1 |
01/02/2010 |
4.03
|
60,530 | 4.03 | 4.07 | 3.99 | 4,000 | 3,700 | 0.0 |
29/01/2010 |
4.03
|
47,360 | 4.07 | 4.07 | 3.94 | 180 | 500 | -0.0 |
28/01/2010 |
4.07
|
28,620 | 4.23 | 4.23 | 4.03 | 500 | 0 | 0.0 |
27/01/2010 |
4.23
|
88,300 | 4.28 | 4.32 | 4.14 | 2,900 | 2,500 | 0.0 |
26/01/2010 |
4.28
|
181,580 | 4.07 | 4.28 | 4.23 | 9,200 | 4,000 | 0.1 |
25/01/2010 |
4.07
|
90,520 | 3.96 | 4.07 | 3.92 | 0 | 0 | 0 |
22/01/2010 |
3.96
|
98,740 | 3.96 | 4.07 | 3.90 | 5,200 | 2,670 | 0.0 |
21/01/2010 |
3.96
|
193,610 | 4.16 | 4.19 | 3.96 | 8,200 | 3,000 | 0.1 |
20/01/2010 |
4.16
|
122,570 | 4.32 | 4.41 | 4.16 | 100 | 0 | 0.0 |
19/01/2010 |
4.32
|
199,680 | 4.48 | 4.54 | 4.32 | 0 | 4,240 | -0.1 |
18/01/2010 |
4.48
|
110,570 | 4.68 | 4.68 | 4.48 | 0 | 0 | 0 |
15/01/2010 |
4.68
|
309,690 | 4.83 | 4.83 | 4.61 | 0 | 0 | 0 |
14/01/2010 |
4.83
|
240,530 | 5.08 | 5.12 | 4.83 | 4,000 | 2,900 | 0.0 |
13/01/2010 |
5.08
|
351,600 | 5.01 | 5.08 | 4.77 | 10,970 | 2,000 | 0.2 |
12/01/2010 |
5.01
|
733,210 | 4.92 | 5.17 | 4.99 | 7,000 | 3,120 | 0.1 |
11/01/2010 |
4.92
|
530,090 | 4.70 | 4.92 | 4.74 | 15,180 | 50 | 0.3 |
08/01/2010 |
4.70
|
343,920 | 4.94 | 5.19 | 4.70 | 0 | 13,290 | -0.3 |
07/01/2010 |
4.94
|
439,200 | 4.72 | 4.94 | 4.68 | 60 | 2,630 | -0.1 |
06/01/2010 |
4.72
|
165,320 | 4.74 | 4.81 | 4.68 | 380 | 0 | 0.0 |
05/01/2010 |
4.74
|
338,270 | 4.52 | 4.74 | 4.56 | 100 | 1,020 | -0.0 |
04/01/2010 |
4.52
|
82,350 | 4.32 | 4.52 | 4.52 | 5,000 | 500 | 0.1 |
31/12/2009 |
4.32
|
554,660 | 4.12 | 4.32 | 4.21 | 26,000 | 137,980 | 0 |
30/12/2009 |
4.12
|
173,970 | 4.12 | 4.23 | 4.03 | 3,500 | 74,070 | 0 |
29/12/2009 |
4.12
|
91,240 | 4.23 | 4.23 | 4.07 | 0 | 1,050 | 0 |
28/12/2009 |
4.23
|
323,280 | 4.21 | 4.23 | 4.12 | 3,000 | 158,340 | 0 |
25/12/2009 |
4.21
|
348,810 | 4.07 | 4.25 | 4.07 | 690 | 235,270 | 0 |
24/12/2009 |
4.07
|
204,380 | 3.90 | 4.07 | 3.85 | 500 | 30,230 | 0 |
23/12/2009 |
3.90
|
95,350 | 4.01 | 4.03 | 3.90 | 200 | 2,500 | 0 |
22/12/2009 |
4.01
|
48,740 | 3.99 | 4.12 | 3.99 | 400 | 0 | 0 |
21/12/2009 |
3.99
|
83,460 | 3.81 | 3.99 | 3.96 | 0 | 6,630 | 0 |
18/12/2009 |
3.81
|
72,720 | 3.63 | 3.81 | 3.63 | 50 | 0 | 0 |
17/12/2009 |
3.63
|
70,840 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 |
16/12/2009 |
3.81
|
104,020 | 4.01 | 4.01 | 3.81 | 0 | 0 | 0 |
15/12/2009 |
4.01
|
22,790 | 4.05 | 4.23 | 3.92 | 1,050 | 200 | 0 |
14/12/2009 |
4.05
|
80,580 | 3.99 | 4.16 | 3.90 | 0 | 570 | 0 |
11/12/2009 |
3.99
|
38,380 | 4.19 | 4.23 | 3.99 | 1,300 | 1,200 | 0 |
10/12/2009 |
4.19
|
32,660 | 4.39 | 4.45 | 4.19 | 500 | 0 | 0 |
09/12/2009 |
4.39
|
68,810 | 4.61 | 4.61 | 4.39 | 0 | 0 | 0 |
08/12/2009 |
4.61
|
36,710 | 4.74 | 4.83 | 4.54 | 0 | 0 | 0 |
07/12/2009 |
4.74
|
60,660 | 4.74 | 4.74 | 4.59 | 1,020 | 0 | 0 |
04/12/2009 |
4.74
|
62,790 | 4.72 | 4.83 | 4.63 | 0 | 4,170 | 0 |
03/12/2009 |
4.72
|
102,130 | 4.88 | 4.90 | 4.65 | 0 | 0 | 0 |
02/12/2009 |
4.88
|
199,960 | 5.12 | 5.12 | 4.88 | 0 | 0 | 0 |
01/12/2009 |
5.12
|
116,800 | 4.94 | 5.19 | 5.03 | 0 | 10 | 0 |
30/11/2009 |
4.94
|
96,760 | 4.72 | 4.94 | 4.72 | 0 | 1,500 | 0 |
27/11/2009 |
4.72
|
347,380 | 4.81 | 5.03 | 4.59 | 50 | 1,370 | 0 |
26/11/2009 |
4.81
|
59,570 | 5.05 | 5.05 | 4.81 | 0 | 0 | 0 |
25/11/2009 |
5.05
|
97,990 | 5.30 | 5.30 | 5.05 | 2,400 | 0 | 0 |
24/11/2009 |
5.30
|
73,540 | 5.28 | 5.41 | 5.14 | 0 | 4,950 | 0 |
23/11/2009 |
5.28
|
151,230 | 5.54 | 5.57 | 5.28 | 200 | 0 | 0 |
20/11/2009 |
5.54
|
507,090 | 5.30 | 5.54 | 5.46 | 0 | 0 | 0 |