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) |
0.63 | 6.83% | 38,800 | 0 | 0 |
9.23
9.99
9.86
|
2 tháng
(2024-07-22) |
0.56 | 5.99% | 112,600 | 0 | 0 |
9.05
9.99
9.86
|
3 tháng
(2024-06-21) |
0.71 | 7.79% | 241,300 | -8,200 | -0.1 |
8.96
9.99
9.86
|
6 tháng
(2024-03-25) |
1.14 | 13.06% | 617,300 | -52,700 | -0.5 |
8.07
9.99
9.86
|
12 tháng
(2023-09-25) |
0.47 | 5.01% | 1,082,400 | -254,700 | -2.3 |
8.07
9.99
9.86
|
24 tháng
(2022-09-30) |
-0.35 | -3.47% | 2,379,900 | -706,991 | -7.6 |
8.07
10.94
9.86
|
36 tháng
(2021-10-05) |
-1.33 | -11.92% | 6,475,100 | -1,151,191 | -14.5 |
8.07
14.85
9.86
|
60 tháng
(2019-10-16) |
-0.53 | -5.12% | 8,353,380 | -1,103,331 | -14.1 |
8.07
14.85
9.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/04/2010 |
5.08
|
98,890 | 5.33 | 5.33 | 5.08 | 0 | 0 | 0 |
12/04/2010 |
5.33
|
350,170 | 5.11 | 5.36 | 5.33 | 0 | 0 | 0 |
09/04/2010 |
5.11
|
129,440 | 4.97 | 5.14 | 4.97 | 0 | 0 | 0 |
08/04/2010 |
4.97
|
76,480 | 4.89 | 5.00 | 4.92 | 0 | 0 | 0 |
07/04/2010 |
4.89
|
33,820 | 4.89 | 4.97 | 4.86 | 0 | 0 | 0 |
06/04/2010 |
4.89
|
28,170 | 4.95 | 5.00 | 4.89 | 0 | 0 | 0 |
05/04/2010 |
4.95
|
85,180 | 4.84 | 5.03 | 4.89 | 0 | 0 | 0 |
02/04/2010 |
4.84
|
45,880 | 4.84 | 4.86 | 4.70 | 100 | 0 | 0.0 |
01/04/2010 |
4.84
|
33,470 | 4.78 | 4.84 | 4.75 | 0 | 0 | 0 |
31/03/2010 |
4.78
|
34,120 | 4.84 | 4.86 | 4.78 | 0 | 0 | 0 |
30/03/2010 |
4.84
|
25,940 | 4.86 | 4.92 | 4.81 | 0 | 0 | 0 |
29/03/2010 |
4.86
|
27,530 | 4.84 | 4.95 | 4.78 | 0 | 4,000 | -0.1 |
26/03/2010 |
4.84
|
64,070 | 4.84 | 5.03 | 4.78 | 420 | 0 | 0.0 |
25/03/2010 |
4.84
|
57,280 | 5.06 | 5.06 | 4.84 | 0 | 0 | 0 |
24/03/2010 |
5.06
|
35,610 | 4.92 | 5.08 | 4.92 | 0 | 0 | 0 |
23/03/2010 |
4.92
|
42,040 | 4.86 | 5.00 | 4.86 | 0 | 0 | 0 |
22/03/2010 |
4.86
|
28,720 | 5.06 | 5.11 | 4.86 | 0 | 1,000 | -0.0 |
19/03/2010 |
5.06
|
23,830 | 4.97 | 5.06 | 4.95 | 100 | 0 | 0.0 |
18/03/2010 |
4.97
|
27,540 | 4.84 | 5.06 | 4.89 | 0 | 0 | 0 |
17/03/2010 |
4.84
|
66,120 | 5.03 | 5.08 | 4.84 | 0 | 0 | 0 |
16/03/2010 |
5.03
|
139,010 | 5.28 | 5.28 | 5.03 | 0 | 0 | 0 |
15/03/2010 |
5.28
|
98,960 | 5.50 | 5.50 | 5.28 | 0 | 0 | 0 |
12/03/2010 |
5.50
|
52,960 | 5.50 | 5.53 | 5.25 | 680 | 0 | 0.0 |
11/03/2010 |
5.50
|
312,190 | 5.25 | 5.50 | 5.47 | 0 | 0 | 0 |
10/03/2010 |
5.25
|
128,330 | 5.00 | 5.25 | 5.25 | 5,000 | 0 | 0.1 |
09/03/2010 |
5.00
|
216,340 | 4.92 | 5.06 | 4.86 | 0 | 0 | 0 |
08/03/2010 |
4.92
|
127,650 | 4.73 | 4.92 | 4.73 | 0 | 0 | 0 |
05/03/2010 |
4.73
|
9,800 | 4.84 | 4.84 | 4.73 | 0 | 0 | 0 |
04/03/2010 |
4.84
|
40,670 | 4.92 | 5.03 | 4.84 | 0 | 0 | 0 |
03/03/2010 |
4.92
|
40,760 | 4.73 | 4.92 | 4.64 | 0 | 0 | 0 |
02/03/2010 |
4.73
|
9,800 | 4.78 | 4.84 | 4.70 | 0 | 0 | 0 |
01/03/2010 |
4.78
|
24,560 | 4.70 | 4.78 | 4.70 | 0 | 0 | 0 |
26/02/2010 |
4.70
|
30,180 | 4.50 | 4.70 | 4.48 | 0 | 0 | 0 |
25/02/2010 |
4.50
|
166,420 | 4.67 | 4.67 | 4.45 | 0 | 165,530 | -2.7 |
24/02/2010 |
4.67
|
4,650 | 4.84 | 4.84 | 4.64 | 0 | 0 | 0 |
23/02/2010 |
4.84
|
5,430 | 4.86 | 4.86 | 4.67 | 0 | 0 | 0 |
22/02/2010 |
4.86
|
9,750 | 4.84 | 4.86 | 4.86 | 0 | 0 | 0 |
12/02/2010 |
4.84
|
6,440 | 4.84 | 5.03 | 4.84 | 0 | 0 | 0 |
11/02/2010 |
4.84
|
5,810 | 4.64 | 4.84 | 4.75 | 0 | 0 | 0 |
10/02/2010 |
4.64
|
15,670 | 4.86 | 4.97 | 4.64 | 0 | 0 | 0 |
09/02/2010 |
4.86
|
5,630 | 4.89 | 4.92 | 4.78 | 0 | 0 | 0 |
08/02/2010 |
4.89
|
27,640 | 4.92 | 4.92 | 4.78 | 0 | 0 | 0 |
05/02/2010 |
4.92
|
22,460 | 5.00 | 5.00 | 4.92 | 0 | 0 | 0 |
04/02/2010 |
5.00
|
44,040 | 4.86 | 5.00 | 4.86 | 0 | 1,440 | -0.0 |
03/02/2010 |
4.86
|
25,040 | 4.95 | 4.97 | 4.86 | 0 | 0 | 0 |
02/02/2010 |
4.95
|
28,870 | 4.95 | 4.95 | 4.84 | 0 | 0 | 0 |
01/02/2010 |
4.95
|
191,930 | 5.19 | 5.19 | 4.95 | 0 | 0 | 0 |
29/01/2010 |
5.19
|
7,840 | 5.06 | 5.19 | 5.00 | 0 | 0 | 0 |
28/01/2010 |
5.06
|
7,550 | 5.22 | 5.31 | 5.06 | 0 | 0 | 0 |
27/01/2010 |
5.22
|
17,560 | 5.47 | 5.47 | 5.22 | 0 | 0 | 0 |
26/01/2010 |
5.47
|
34,130 | 5.22 | 5.47 | 5.22 | 0 | 0 | 0 |
25/01/2010 |
5.22
|
8,670 | 5.11 | 5.22 | 5.06 | 0 | 0 | 0 |
22/01/2010 |
5.11
|
26,710 | 5.00 | 5.14 | 4.84 | 0 | 0 | 0 |
21/01/2010 |
5.00
|
48,410 | 5.25 | 5.36 | 5.00 | 0 | 0 | 0 |
20/01/2010 |
5.25
|
20,150 | 5.39 | 5.58 | 5.25 | 0 | 0 | 0 |
19/01/2010 |
5.39
|
7,230 | 5.25 | 5.50 | 5.17 | 0 | 0 | 0 |
18/01/2010 |
5.25
|
17,430 | 5.53 | 5.72 | 5.25 | 0 | 0 | 0 |
15/01/2010 |
5.53
|
14,860 | 5.58 | 5.75 | 5.53 | 6,000 | 0 | 0.1 |
14/01/2010 |
5.58
|
38,960 | 5.33 | 5.58 | 5.53 | 0 | 0 | 0 |
13/01/2010 |
5.33
|
51,280 | 5.61 | 5.61 | 5.33 | 0 | 0 | 0 |
12/01/2010 |
5.61
|
16,350 | 5.89 | 6.08 | 5.61 | 0 | 0 | 0 |
11/01/2010 |
5.89
|
49,790 | 6.00 | 6.00 | 5.72 | 0 | 0 | 0 |
08/01/2010 |
6.00
|
33,600 | 6.30 | 6.49 | 6.00 | 0 | 0 | 0 |
07/01/2010 |
6.30
|
82,610 | 6.36 | 6.44 | 6.22 | 0 | 0 | 0 |
06/01/2010 |
6.36
|
14,520 | 6.49 | 6.69 | 6.25 | 0 | 0 | 0 |
05/01/2010 |
6.49
|
37,520 | 6.33 | 6.63 | 6.36 | 0 | 0 | 0 |
04/01/2010 |
6.33
|
20,060 | 6.05 | 6.33 | 6.30 | 0 | 0 | 0 |
31/12/2009 |
6.05
|
56,550 | 5.86 | 6.13 | 5.94 | 0 | 300 | 0 |
30/12/2009 |
5.86
|
33,410 | 5.66 | 5.91 | 5.50 | 0 | 0 | 0 |
29/12/2009 |
5.66
|
7,270 | 5.91 | 6.00 | 5.64 | 0 | 0 | 0 |
28/12/2009 |
5.91
|
64,010 | 5.64 | 5.91 | 5.61 | 0 | 0 | 0 |
25/12/2009 |
5.64
|
26,760 | 5.39 | 5.64 | 5.61 | 0 | 0 | 0 |
24/12/2009 |
5.39
|
13,100 | 5.33 | 5.39 | 5.11 | 0 | 0 | 0 |
23/12/2009 |
5.33
|
34,160 | 5.33 | 5.44 | 5.33 | 0 | 0 | 0 |
22/12/2009 |
5.33
|
43,100 | 5.28 | 5.53 | 5.25 | 0 | 0 | 0 |
21/12/2009 |
5.28
|
11,240 | 5.03 | 5.28 | 5.11 | 0 | 0 | 0 |
18/12/2009 |
5.03
|
21,970 | 4.81 | 5.03 | 5.03 | 0 | 0 | 0 |
17/12/2009 |
4.81
|
57,110 | 5.06 | 5.06 | 4.81 | 0 | 0 | 0 |
16/12/2009 |
5.06
|
33,120 | 5.31 | 5.31 | 5.06 | 17,200 | 0 | 0 |
15/12/2009 |
5.31
|
4,070 | 5.25 | 5.44 | 5.25 | 0 | 0 | 0 |
14/12/2009 |
5.25
|
16,430 | 5.00 | 5.25 | 5.11 | 0 | 0 | 0 |
11/12/2009 |
5.00
|
53,560 | 5.25 | 5.25 | 5.00 | 0 | 0 | 0 |
10/12/2009 |
5.25
|
59,510 | 5.53 | 5.66 | 5.25 | 0 | 14,830 | 0 |
09/12/2009 |
5.53
|
32,430 | 5.80 | 5.80 | 5.53 | 0 | 0 | 0 |
08/12/2009 |
5.80
|
57,480 | 5.91 | 6.11 | 5.80 | 0 | 0 | 0 |
07/12/2009 |
5.91
|
42,020 | 5.64 | 5.91 | 5.64 | 0 | 0 | 0 |
04/12/2009 |
5.64
|
14,710 | 5.75 | 5.75 | 5.64 | 0 | 0 | 0 |
03/12/2009 |
5.75
|
26,720 | 5.89 | 5.89 | 5.69 | 0 | 0 | 0 |
02/12/2009 |
5.89
|
73,910 | 5.94 | 6.00 | 5.89 | 0 | 40 | 0 |
01/12/2009 |
5.94
|
26,040 | 5.66 | 5.94 | 5.89 | 0 | 0 | 0 |
30/11/2009 |
5.66
|
11,430 | 5.66 | 5.89 | 5.64 | 0 | 0 | 0 |
27/11/2009 |
5.66
|
92,920 | 5.50 | 5.75 | 5.25 | 600 | 0 | 0 |
26/11/2009 |
5.50
|
22,740 | 5.78 | 5.78 | 5.50 | 0 | 0 | 0 |
25/11/2009 |
5.78
|
62,740 | 6.08 | 6.08 | 5.78 | 0 | 0 | 0 |
24/11/2009 |
6.08
|
44,860 | 6.30 | 6.52 | 6.02 | 0 | 0 | 0 |
23/11/2009 |
6.30
|
37,760 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
20/11/2009 |
6.60
|
16,000 | 6.66 | 6.77 | 6.58 | 0 | 0 | 0 |
19/11/2009 |
6.66
|
37,620 | 6.63 | 6.91 | 6.63 | 0 | 0 | 0 |
18/11/2009 |
6.63
|
29,750 | 6.36 | 6.63 | 6.36 | 0 | 0 | 0 |
17/11/2009 |
6.36
|
28,100 | 6.52 | 6.74 | 6.36 | 0 | 0 | 0 |