Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-2.10 | -6.23% | 1,772,900 | -6,800 | -0.2 |
31.40
34.90
31.60
|
2 tháng
(2024-09-09) |
-2.38 | -7.01% | 1,793,200 | -4,700 | -0.1 |
31.40
37.40
31.60
|
3 tháng
(2024-08-12) |
-1.79 | -5.37% | 1,807,400 | -100 | 0.1 |
31.40
37.40
31.60
|
6 tháng
(2024-05-13) |
-0.32 | -1% | 1,918,000 | 600 | 0.1 |
31.40
37.40
31.60
|
12 tháng
(2023-11-14) |
-0.19 | -0.61% | 2,437,800 | 84,100 | 2.9 |
28.64
42.49
31.60
|
24 tháng
(2022-11-21) |
1.82 | 6.10% | 4,812,750 | 85,901 | 3.0 |
26.44
44.46
31.60
|
36 tháng
(2021-11-24) |
4.57 | 16.91% | 5,056,257 | 93,101 | 3.3 |
25.62
44.46
31.60
|
60 tháng
(2019-12-05) |
13.89 | 78.46% | 8,074,311 | 107,400 | 3.8 |
13.88
44.46
31.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/06/2010 |
5.01
|
114,600 | 4.83 | 5.15 | 4.87 | 0 | 0 | 0 |
10/06/2010 |
4.83
|
55,100 | 4.72 | 4.93 | 4.76 | 0 | 0 | 0 |
09/06/2010 |
4.72
|
51,900 | 4.99 | 4.99 | 4.70 | 0 | 0 | 0 |
08/06/2010 |
4.99
|
114,100 | 5.03 | 5.03 | 4.70 | 0 | 0 | 0 |
07/06/2010 |
5.03
|
62,600 | 5.33 | 5.33 | 5.03 | 0 | 0 | 0 |
04/06/2010 |
5.33
|
91,500 | 5.33 | 5.69 | 5.27 | 0 | 0 | 0 |
03/06/2010 |
5.33
|
112,900 | 5.01 | 5.33 | 5.15 | 0 | 0 | 0 |
02/06/2010 |
5.01
|
92,800 | 4.97 | 5.05 | 4.77 | 0 | 0 | 0 |
01/06/2010 |
4.97
|
150,800 | 5.01 | 5.13 | 4.95 | 0 | 100 | -0.0 |
31/05/2010 |
5.01
|
60,000 | 5.33 | 5.63 | 4.97 | 0 | 0 | 0 |
28/05/2010 |
5.33
|
169,200 | 5.01 | 5.33 | 5.31 | 0 | 0 | 0 |
27/05/2010 |
5.01
|
205,700 | 4.70 | 5.01 | 4.93 | 0 | 0 | 0 |
26/05/2010 |
4.70
|
124,800 | 4.46 | 4.70 | 4.56 | 0 | 0 | 0 |
25/05/2010 |
4.46
|
218,500 | 4.68 | 4.72 | 4.36 | 0 | 0 | 0 |
24/05/2010 |
4.68
|
55,500 | 5.01 | 5.01 | 4.68 | 0 | 0 | 0 |
21/05/2010 |
5.01
|
2,600 | 5.37 | 5.37 | 5.01 | 100 | 0 | 0.0 |
20/05/2010 |
5.37
|
61,400 | 5.77 | 5.77 | 5.37 | 0 | 0 | 0 |
19/05/2010 |
5.77
|
100 | 6.18 | 6.18 | 5.77 | 0 | 0 | 0 |
18/05/2010 |
6.18
|
200 | 6.24 | 6.24 | 6.18 | 0 | 0 | 0 |
17/05/2010 |
6.24
|
155,100 | 6.44 | 6.70 | 6.24 | 400 | 100 | 0.0 |
14/05/2010 |
6.44
|
128,500 | 6.72 | 6.84 | 6.44 | 0 | 100 | -0.0 |
13/05/2010 |
6.72
|
237,500 | 6.34 | 6.82 | 6.14 | 600 | 100 | 0.0 |
12/05/2010 |
6.34
|
388,100 | 6.58 | 6.76 | 5.92 | 0 | 0 | 0 |
11/05/2010 |
6.58
|
563,000 | 6.56 | 6.84 | 6.10 | 0 | 0 | 0 |
10/05/2010 |
6.56
|
73,900 | 7.01 | 7.01 | 6.56 | 0 | 0 | 0 |
07/05/2010 |
7.01
|
146,600 | 7.63 | 7.63 | 7.01 | 0 | 0 | 0 |
06/05/2010 |
7.63
|
350,600 | 7.49 | 7.93 | 6.97 | 0 | 0 | 0 |
05/05/2010 |
7.49
|
507,000 | 7.01 | 7.49 | 7.15 | 0 | 0 | 0 |
04/05/2010 |
7.01
|
18,400 | 6.58 | 7.01 | 7.01 | 0 | 100 | -0.0 |
29/04/2010 |
6.58
|
258,700 | 6.22 | 6.58 | 6.16 | 0 | 0 | 0 |
28/04/2010 |
6.22
|
202,900 | 5.75 | 6.22 | 5.69 | 0 | 0 | 0 |
27/04/2010 |
5.75
|
220,600 | 5.61 | 5.96 | 5.69 | 1,000 | 0 | 0.0 |
26/04/2010 |
5.61
|
289,400 | 5.33 | 5.61 | 5.25 | 0 | 0 | 0 |
22/04/2010 |
5.33
|
953,800 | 4.99 | 5.33 | 4.66 | 0 | 0 | 0 |
21/04/2010 |
4.99
|
94,900 | 4.68 | 4.99 | 4.99 | 0 | 0 | 0 |
20/04/2010 |
4.68
|
81,700 | 4.38 | 4.68 | 4.68 | 0 | 1,000 | -0.0 |
19/04/2010 |
4.38
|
87,000 | 4.10 | 4.38 | 4.38 | 0 | 0 | 0 |
16/04/2010 |
4.10
|
184,000 | 3.90 | 4.10 | 3.96 | 0 | 0 | 0 |
15/04/2010 |
3.90
|
252,200 | 3.72 | 3.90 | 3.67 | 0 | 0 | 0 |
14/04/2010 |
3.72
|
58,200 | 3.72 | 3.96 | 3.61 | 1,000 | 0 | 0.0 |
13/04/2010 |
3.72
|
169,600 | 3.76 | 4.02 | 3.72 | 0 | 0 | 0 |
12/04/2010 |
3.76
|
489,900 | 3.55 | 3.76 | 3.71 | 0 | 0 | 0 |
09/04/2010 |
3.55
|
72,700 | 3.35 | 3.55 | 3.41 | 0 | 0 | 0 |
08/04/2010 |
3.35
|
49,200 | 3.33 | 3.37 | 3.27 | 0 | 0 | 0 |
07/04/2010 |
3.33
|
71,900 | 3.29 | 3.37 | 3.29 | 0 | 0 | 0 |
06/04/2010 |
3.29
|
55,800 | 3.33 | 3.37 | 3.29 | 0 | 100 | -0.0 |
05/04/2010 |
3.33
|
84,100 | 3.15 | 3.35 | 3.19 | 0 | 0 | 0 |
02/04/2010 |
3.15
|
20,100 | 3.07 | 3.17 | 3.09 | 0 | 0 | 0 |
01/04/2010 |
3.07
|
17,300 | 3.09 | 3.23 | 3.07 | 0 | 0 | 0 |
31/03/2010 |
3.09
|
59,100 | 3.05 | 3.23 | 3.05 | 0 | 0 | 0 |
30/03/2010 |
3.05
|
21,500 | 3.07 | 3.11 | 3.01 | 0 | 0 | 0 |
29/03/2010 |
3.07
|
30,200 | 3.07 | 3.15 | 3.03 | 0 | 0 | 0 |
26/03/2010 |
3.07
|
20,900 | 3.17 | 3.17 | 3.03 | 0 | 0 | 0 |
25/03/2010 |
3.17
|
25,500 | 3.25 | 3.25 | 3.05 | 0 | 0 | 0 |
24/03/2010 |
3.25
|
34,000 | 3.17 | 3.27 | 3.19 | 0 | 0 | 0 |
23/03/2010 |
3.17
|
59,400 | 3.05 | 3.27 | 3.07 | 100 | 6,200 | -0.1 |
22/03/2010 |
3.05
|
4,200 | 3.07 | 3.09 | 3.05 | 100 | 0 | 0.0 |
19/03/2010 |
3.07
|
3,100 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
18/03/2010 |
3.11
|
26,500 | 3.11 | 3.11 | 3.05 | 0 | 0 | 0 |
17/03/2010 |
3.11
|
19,200 | 3.09 | 3.11 | 3.01 | 5,000 | 2,000 | 0.0 |
16/03/2010 |
3.09
|
41,400 | 3.15 | 3.21 | 3.07 | 0 | 13,100 | -0.2 |
15/03/2010 |
3.15
|
3,700 | 3.13 | 3.15 | 3.09 | 0 | 0 | 0 |
12/03/2010 |
3.13
|
15,900 | 3.05 | 3.13 | 3.03 | 0 | 0 | 0 |
11/03/2010 |
3.05
|
15,200 | 3.09 | 3.09 | 3.05 | 0 | 0 | 0 |
10/03/2010 |
3.09
|
20,400 | 3.15 | 3.15 | 3.03 | 0 | 1,500 | -0.0 |
09/03/2010 |
3.15
|
14,000 | 3.09 | 3.15 | 3.05 | 0 | 0 | 0 |
08/03/2010 |
3.09
|
24,600 | 3.09 | 3.11 | 2.99 | 0 | 9,800 | -0.2 |
05/03/2010 |
3.09
|
17,500 | 3.09 | 3.11 | 3.09 | 0 | 7,600 | -0.1 |
04/03/2010 |
3.09
|
7,300 | 3.21 | 3.21 | 2.97 | 0 | 0 | 0 |
03/03/2010 |
3.21
|
6,000 | 3.09 | 3.21 | 3.09 | 0 | 2,500 | -0.0 |
02/03/2010 |
3.09
|
12,900 | 3.25 | 3.25 | 3.07 | 0 | 4,500 | -0.1 |
01/03/2010 |
3.25
|
11,200 | 3.27 | 3.35 | 3.25 | 0 | 0 | 0 |
26/02/2010 |
3.27
|
41,700 | 3.07 | 3.27 | 3.07 | 0 | 0 | 0 |
25/02/2010 |
3.07
|
2,300 | 3.09 | 3.09 | 3.05 | 0 | 0 | 0 |
24/02/2010 |
3.09
|
3,300 | 3.01 | 3.09 | 3.05 | 0 | 0 | 0 |
23/02/2010 |
3.01
|
6,300 | 3.07 | 3.07 | 3.01 | 0 | 1,900 | -0.0 |
22/02/2010 |
3.07
|
6,200 | 3.01 | 3.07 | 2.99 | 0 | 4,000 | -0.1 |
12/02/2010 |
3.01
|
6,700 | 3.03 | 3.07 | 2.99 | 0 | 5,600 | -0.1 |
11/02/2010 |
3.03
|
3,100 | 2.99 | 3.03 | 2.97 | 0 | 0 | 0 |
10/02/2010 |
2.99
|
5,200 | 2.91 | 3.01 | 2.97 | 0 | 0 | 0 |
09/02/2010 |
2.91
|
6,700 | 2.91 | 2.95 | 2.91 | 0 | 0 | 0 |
08/02/2010 |
2.91
|
5,100 | 2.97 | 2.97 | 2.91 | 0 | 0 | 0 |
05/02/2010 |
2.97
|
10,000 | 3.03 | 3.03 | 2.85 | 0 | 0 | 0 |
04/02/2010 |
3.03
|
7,100 | 3.07 | 3.09 | 3.03 | 0 | 0 | 0 |
03/02/2010 |
3.07
|
1,300 | 2.99 | 3.07 | 3.07 | 0 | 0 | 0 |
02/02/2010 |
2.99
|
4,100 | 3.13 | 3.25 | 2.99 | 0 | 0 | 0 |
01/02/2010 |
3.13
|
75,000 | 3.11 | 3.15 | 3.13 | 0 | 0 | 0 |
29/01/2010 |
3.11
|
1,200 | 2.97 | 3.11 | 2.93 | 0 | 0 | 0 |
28/01/2010 |
2.97
|
8,100 | 2.99 | 3.17 | 2.97 | 0 | 0 | 0 |
27/01/2010 |
2.99
|
12,800 | 3.21 | 3.21 | 2.99 | 0 | 0 | 0 |
26/01/2010 |
3.21
|
11,600 | 3.17 | 3.25 | 3.17 | 0 | 0 | 0 |
25/01/2010 |
3.17
|
3,700 | 2.99 | 3.17 | 3.17 | 0 | 0 | 0 |
22/01/2010 |
2.99
|
6,900 | 2.91 | 3.07 | 2.97 | 0 | 0 | 0 |
21/01/2010 |
2.91
|
33,100 | 3.01 | 3.01 | 2.91 | 0 | 0 | 0 |
20/01/2010 |
3.01
|
1,500 | 3.19 | 3.19 | 3.01 | 0 | 0 | 0 |
19/01/2010 |
3.19
|
5,400 | 3.17 | 3.35 | 3.17 | 0 | 0 | 0 |
18/01/2010 |
3.17
|
25,600 | 3.25 | 3.41 | 3.17 | 0 | 0 | 0 |
15/01/2010 |
3.25
|
7,900 | 3.37 | 3.57 | 3.25 | 0 | 0 | 0 |
14/01/2010 |
3.37
|
40,500 | 3.25 | 3.37 | 3.27 | 0 | 0 | 0 |
13/01/2010 |
3.25
|
30,500 | 3.21 | 3.33 | 3.03 | 0 | 4,100 | -0.1 |