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) |
1.48 | 4.72% | 24,612 | -12,800 | -0.4 |
30.83
34.26
32.90
|
2 tháng
(2024-09-23) |
0.01 | 0.03% | 1,791,914 | -6,600 | -0.2 |
30.83
35.34
32.90
|
3 tháng
(2024-08-26) |
0.79 | 2.46% | 1,803,870 | -4,800 | -0.1 |
30.83
36.72
32.90
|
6 tháng
(2024-05-27) |
1.95 | 6.29% | 1,897,082 | -6,000 | -0.1 |
30.83
36.72
32.90
|
12 tháng
(2023-11-28) |
2.06 | 6.68% | 2,442,319 | 84,400 | 2.9 |
28.59
41.71
32.90
|
24 tháng
(2022-12-05) |
6.18 | 23.15% | 4,820,581 | 86,501 | 3.0 |
25.95
43.65
32.90
|
36 tháng
(2021-12-08) |
5.14 | 18.51% | 4,953,976 | 93,701 | 3.3 |
25.15
43.65
32.90
|
60 tháng
(2019-12-19) |
15.52 | 89.25% | 8,081,983 | 108,000 | 3.8 |
13.63
43.65
32.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/06/2010 |
5.25
|
77,100 | 5.06 | 5.39 | 5.15 | 0 | 0 | 0 |
25/06/2010 |
5.06
|
99,000 | 5.15 | 5.15 | 4.98 | 0 | 0 | 0 |
24/06/2010 |
5.15
|
40,700 | 5.29 | 5.45 | 5.15 | 0 | 0 | 0 |
23/06/2010 |
5.29
|
30,600 | 5.45 | 5.45 | 5.25 | 0 | 0 | 0 |
22/06/2010 |
5.45
|
194,300 | 5.41 | 5.62 | 5.33 | 0 | 0 | 0 |
21/06/2010 |
5.41
|
243,300 | 5.04 | 5.41 | 5.17 | 0 | 0 | 0 |
18/06/2010 |
5.04
|
65,100 | 5.12 | 5.17 | 5.00 | 0 | 0 | 0 |
17/06/2010 |
5.12
|
63,300 | 5.23 | 5.25 | 5.12 | 0 | 0 | 0 |
16/06/2010 |
5.23
|
101,900 | 5.23 | 5.49 | 5.17 | 0 | 0 | 0 |
15/06/2010 |
5.23
|
62,500 | 5.23 | 5.54 | 5.02 | 0 | 0 | 0 |
14/06/2010 |
5.23
|
229,500 | 4.92 | 5.23 | 5.06 | 0 | 0 | 0 |
11/06/2010 |
4.92
|
114,600 | 4.75 | 5.06 | 4.79 | 0 | 0 | 0 |
10/06/2010 |
4.75
|
55,100 | 4.63 | 4.84 | 4.67 | 0 | 0 | 0 |
09/06/2010 |
4.63
|
51,900 | 4.90 | 4.90 | 4.61 | 0 | 0 | 0 |
08/06/2010 |
4.90
|
114,100 | 4.94 | 4.94 | 4.61 | 0 | 0 | 0 |
07/06/2010 |
4.94
|
62,600 | 5.23 | 5.23 | 4.94 | 0 | 0 | 0 |
04/06/2010 |
5.23
|
91,500 | 5.23 | 5.58 | 5.17 | 0 | 0 | 0 |
03/06/2010 |
5.23
|
112,900 | 4.92 | 5.23 | 5.06 | 0 | 0 | 0 |
02/06/2010 |
4.92
|
92,800 | 4.88 | 4.96 | 4.69 | 0 | 0 | 0 |
01/06/2010 |
4.88
|
150,800 | 4.92 | 5.04 | 4.86 | 0 | 100 | -0.0 |
31/05/2010 |
4.92
|
60,000 | 5.23 | 5.52 | 4.88 | 0 | 0 | 0 |
28/05/2010 |
5.23
|
169,200 | 4.92 | 5.23 | 5.21 | 0 | 0 | 0 |
27/05/2010 |
4.92
|
205,700 | 4.61 | 4.92 | 4.84 | 0 | 0 | 0 |
26/05/2010 |
4.61
|
124,800 | 4.38 | 4.61 | 4.47 | 0 | 0 | 0 |
25/05/2010 |
4.38
|
218,500 | 4.59 | 4.63 | 4.28 | 0 | 0 | 0 |
24/05/2010 |
4.59
|
55,500 | 4.92 | 4.92 | 4.59 | 0 | 0 | 0 |
21/05/2010 |
4.92
|
2,600 | 5.27 | 5.27 | 4.92 | 100 | 0 | 0.0 |
20/05/2010 |
5.27
|
61,400 | 5.66 | 5.66 | 5.27 | 0 | 0 | 0 |
19/05/2010 |
5.66
|
100 | 6.07 | 6.07 | 5.66 | 0 | 0 | 0 |
18/05/2010 |
6.07
|
200 | 6.13 | 6.13 | 6.07 | 0 | 0 | 0 |
17/05/2010 |
6.13
|
155,100 | 6.32 | 6.57 | 6.13 | 400 | 100 | 0.0 |
14/05/2010 |
6.32
|
128,500 | 6.59 | 6.71 | 6.32 | 0 | 100 | -0.0 |
13/05/2010 |
6.59
|
237,500 | 6.22 | 6.69 | 6.03 | 600 | 100 | 0.0 |
12/05/2010 |
6.22
|
388,100 | 6.46 | 6.63 | 5.82 | 0 | 0 | 0 |
11/05/2010 |
6.46
|
563,000 | 6.44 | 6.71 | 5.99 | 0 | 0 | 0 |
10/05/2010 |
6.44
|
73,900 | 6.89 | 6.89 | 6.44 | 0 | 0 | 0 |
07/05/2010 |
6.89
|
146,600 | 7.49 | 7.49 | 6.89 | 0 | 0 | 0 |
06/05/2010 |
7.49
|
350,600 | 7.35 | 7.78 | 6.85 | 0 | 0 | 0 |
05/05/2010 |
7.35
|
507,000 | 6.89 | 7.35 | 7.02 | 0 | 0 | 0 |
04/05/2010 |
6.89
|
18,400 | 6.46 | 6.89 | 6.89 | 0 | 100 | -0.0 |
29/04/2010 |
6.46
|
258,700 | 6.11 | 6.46 | 6.05 | 0 | 0 | 0 |
28/04/2010 |
6.11
|
202,900 | 5.64 | 6.11 | 5.58 | 0 | 0 | 0 |
27/04/2010 |
5.64
|
220,600 | 5.50 | 5.85 | 5.58 | 1,000 | 0 | 0.0 |
26/04/2010 |
5.50
|
289,400 | 5.23 | 5.50 | 5.15 | 0 | 0 | 0 |
22/04/2010 |
5.23
|
953,800 | 4.90 | 5.23 | 4.57 | 0 | 0 | 0 |
21/04/2010 |
4.90
|
94,900 | 4.59 | 4.90 | 4.90 | 0 | 0 | 0 |
20/04/2010 |
4.59
|
81,700 | 4.30 | 4.59 | 4.59 | 0 | 1,000 | -0.0 |
19/04/2010 |
4.30
|
87,000 | 4.03 | 4.30 | 4.30 | 0 | 0 | 0 |
16/04/2010 |
4.03
|
184,000 | 3.83 | 4.03 | 3.89 | 0 | 0 | 0 |
15/04/2010 |
3.83
|
252,200 | 3.66 | 3.83 | 3.60 | 0 | 0 | 0 |
14/04/2010 |
3.66
|
58,200 | 3.66 | 3.89 | 3.54 | 1,000 | 0 | 0.0 |
13/04/2010 |
3.66
|
169,600 | 3.70 | 3.95 | 3.66 | 0 | 0 | 0 |
12/04/2010 |
3.70
|
489,900 | 3.48 | 3.70 | 3.64 | 0 | 0 | 0 |
09/04/2010 |
3.48
|
72,700 | 3.29 | 3.48 | 3.35 | 0 | 0 | 0 |
08/04/2010 |
3.29
|
49,200 | 3.27 | 3.31 | 3.21 | 0 | 0 | 0 |
07/04/2010 |
3.27
|
71,900 | 3.23 | 3.31 | 3.23 | 0 | 0 | 0 |
06/04/2010 |
3.23
|
55,800 | 3.27 | 3.31 | 3.23 | 0 | 100 | -0.0 |
05/04/2010 |
3.27
|
84,100 | 3.09 | 3.29 | 3.13 | 0 | 0 | 0 |
02/04/2010 |
3.09
|
20,100 | 3.02 | 3.11 | 3.03 | 0 | 0 | 0 |
01/04/2010 |
3.02
|
17,300 | 3.03 | 3.17 | 3.02 | 0 | 0 | 0 |
31/03/2010 |
3.03
|
59,100 | 3.00 | 3.17 | 3.00 | 0 | 0 | 0 |
30/03/2010 |
3.00
|
21,500 | 3.02 | 3.05 | 2.96 | 0 | 0 | 0 |
29/03/2010 |
3.02
|
30,200 | 3.02 | 3.09 | 2.98 | 0 | 0 | 0 |
26/03/2010 |
3.02
|
20,900 | 3.11 | 3.11 | 2.98 | 0 | 0 | 0 |
25/03/2010 |
3.11
|
25,500 | 3.19 | 3.19 | 3.00 | 0 | 0 | 0 |
24/03/2010 |
3.19
|
34,000 | 3.11 | 3.21 | 3.13 | 0 | 0 | 0 |
23/03/2010 |
3.11
|
59,400 | 3.00 | 3.21 | 3.02 | 100 | 6,200 | -0.1 |
22/03/2010 |
3.00
|
4,200 | 3.02 | 3.03 | 3.00 | 100 | 0 | 0.0 |
19/03/2010 |
3.02
|
3,100 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 |
18/03/2010 |
3.05
|
26,500 | 3.05 | 3.05 | 3.00 | 0 | 0 | 0 |
17/03/2010 |
3.05
|
19,200 | 3.03 | 3.05 | 2.96 | 5,000 | 2,000 | 0.0 |
16/03/2010 |
3.03
|
41,400 | 3.09 | 3.15 | 3.02 | 0 | 13,100 | -0.2 |
15/03/2010 |
3.09
|
3,700 | 3.07 | 3.09 | 3.03 | 0 | 0 | 0 |
12/03/2010 |
3.07
|
15,900 | 3.00 | 3.07 | 2.98 | 0 | 0 | 0 |
11/03/2010 |
3.00
|
15,200 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 |
10/03/2010 |
3.03
|
20,400 | 3.09 | 3.09 | 2.98 | 0 | 1,500 | -0.0 |
09/03/2010 |
3.09
|
14,000 | 3.03 | 3.09 | 3.00 | 0 | 0 | 0 |
08/03/2010 |
3.03
|
24,600 | 3.03 | 3.05 | 2.94 | 0 | 9,800 | -0.2 |
05/03/2010 |
3.03
|
17,500 | 3.03 | 3.05 | 3.03 | 0 | 7,600 | -0.1 |
04/03/2010 |
3.03
|
7,300 | 3.15 | 3.15 | 2.92 | 0 | 0 | 0 |
03/03/2010 |
3.15
|
6,000 | 3.03 | 3.15 | 3.03 | 0 | 2,500 | -0.0 |
02/03/2010 |
3.03
|
12,900 | 3.19 | 3.19 | 3.02 | 0 | 4,500 | -0.1 |
01/03/2010 |
3.19
|
11,200 | 3.21 | 3.29 | 3.19 | 0 | 0 | 0 |
26/02/2010 |
3.21
|
41,700 | 3.02 | 3.21 | 3.02 | 0 | 0 | 0 |
25/02/2010 |
3.02
|
2,300 | 3.03 | 3.03 | 3.00 | 0 | 0 | 0 |
24/02/2010 |
3.03
|
3,300 | 2.96 | 3.03 | 3.00 | 0 | 0 | 0 |
23/02/2010 |
2.96
|
6,300 | 3.02 | 3.02 | 2.96 | 0 | 1,900 | -0.0 |
22/02/2010 |
3.02
|
6,200 | 2.96 | 3.02 | 2.94 | 0 | 4,000 | -0.1 |
12/02/2010 |
2.96
|
6,700 | 2.98 | 3.02 | 2.94 | 0 | 5,600 | -0.1 |
11/02/2010 |
2.98
|
3,100 | 2.94 | 2.98 | 2.92 | 0 | 0 | 0 |
10/02/2010 |
2.94
|
5,200 | 2.86 | 2.96 | 2.92 | 0 | 0 | 0 |
09/02/2010 |
2.86
|
6,700 | 2.86 | 2.90 | 2.86 | 0 | 0 | 0 |
08/02/2010 |
2.86
|
5,100 | 2.92 | 2.92 | 2.86 | 0 | 0 | 0 |
05/02/2010 |
2.92
|
10,000 | 2.98 | 2.98 | 2.80 | 0 | 0 | 0 |
04/02/2010 |
2.98
|
7,100 | 3.02 | 3.03 | 2.98 | 0 | 0 | 0 |
03/02/2010 |
3.02
|
1,300 | 2.94 | 3.02 | 3.02 | 0 | 0 | 0 |
02/02/2010 |
2.94
|
4,100 | 3.07 | 3.19 | 2.94 | 0 | 0 | 0 |
01/02/2010 |
3.07
|
75,000 | 3.05 | 3.09 | 3.07 | 0 | 0 | 0 |
29/01/2010 |
3.05
|
1,200 | 2.92 | 3.05 | 2.88 | 0 | 0 | 0 |
28/01/2010 |
2.92
|
8,100 | 2.94 | 3.11 | 2.92 | 0 | 0 | 0 |