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) |
-0.30 | -5.08% | 7,800 | -1,651 | -0.0 |
5.60
6.80
5.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.75% | 11,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
3 tháng
(2024-06-21) |
-0.40 | -6.67% | 29,800 | -1,651 | -0.0 |
5.40
6.80
5.60
|
6 tháng
(2024-03-25) |
-0.50 | -8.20% | 270,000 | -1,651 | -0.0 |
5.40
7.20
5.60
|
12 tháng
(2023-09-25) |
-0.80 | -12.50% | 587,700 | -201,678 | -1.2 |
5.30
8.70
5.60
|
24 tháng
(2022-09-30) |
-10.20 | -64.56% | 727,340 | -198,337 | -1.2 |
4.50
15.80
5.60
|
36 tháng
(2021-10-05) |
-19.49 | -77.68% | 954,029 | -206,537 | -1.3 |
4.50
27.50
5.60
|
60 tháng
(2019-10-16) |
-0.98 | -14.86% | 13,062,444 | -481,437 | -6.7 |
3.25
31.58
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2010 |
11.75
|
811,500 | 11.16 | 11.93 | 10.63 | 0 | 0 | 0 |
16/04/2010 |
11.16
|
569,400 | 10.50 | 11.19 | 10.50 | 0 | 0 | 0 |
15/04/2010 |
10.50
|
248,800 | 10.09 | 10.50 | 10.09 | 0 | 0 | 0 |
14/04/2010 |
10.09
|
427,900 | 9.40 | 10.09 | 9.47 | 0 | 3,000 | -0.1 |
13/04/2010 |
9.40
|
203,300 | 9.68 | 9.70 | 9.35 | 0 | 0 | 0 |
12/04/2010 |
9.68
|
316,300 | 9.99 | 10.09 | 9.52 | 0 | 0 | 0 |
09/04/2010 |
9.99
|
363,100 | 10.04 | 10.63 | 9.93 | 0 | 0 | 0 |
08/04/2010 |
10.04
|
440,400 | 9.65 | 10.24 | 9.70 | 3,000 | 0 | 0.1 |
07/04/2010 |
9.65
|
442,500 | 9.50 | 9.96 | 9.45 | 0 | 0 | 0 |
06/04/2010 |
9.50
|
998,100 | 8.96 | 9.58 | 9.37 | 0 | 0 | 0 |
05/04/2010 |
8.96
|
64,300 | 8.42 | 8.96 | 8.45 | 0 | 2,000 | -0.1 |
02/04/2010 |
8.42
|
130,500 | 8.55 | 8.55 | 8.30 | 0 | 0 | 0 |
01/04/2010 |
8.55
|
118,100 | 8.42 | 8.68 | 8.19 | 0 | 0 | 0 |
31/03/2010 |
8.42
|
154,400 | 8.60 | 8.65 | 8.37 | 0 | 0 | 0 |
30/03/2010 |
8.60
|
92,000 | 8.58 | 8.78 | 8.50 | 0 | 0 | 0 |
29/03/2010 |
8.58
|
215,000 | 8.45 | 8.94 | 8.35 | 0 | 0 | 0 |
26/03/2010 |
8.45
|
135,400 | 8.45 | 8.83 | 8.12 | 0 | 0 | 0 |
25/03/2010 |
8.45
|
155,200 | 8.86 | 8.86 | 8.27 | 0 | 0 | 0 |
24/03/2010 |
8.86
|
125,900 | 8.55 | 9.04 | 8.65 | 0 | 0 | 0 |
23/03/2010 |
8.55
|
168,600 | 8.81 | 8.83 | 8.47 | 0 | 0 | 0 |
22/03/2010 |
8.81
|
90,500 | 9.06 | 9.17 | 8.70 | 0 | 0 | 0 |
19/03/2010 |
9.06
|
110,200 | 9.17 | 9.35 | 8.96 | 0 | 0 | 0 |
18/03/2010 |
9.17
|
200,800 | 8.70 | 9.35 | 8.58 | 0 | 0 | 0 |
17/03/2010 |
8.70
|
202,800 | 9.01 | 9.22 | 8.58 | 0 | 5,000 | -0.2 |
16/03/2010 |
9.01
|
307,600 | 9.55 | 9.55 | 8.96 | 0 | 1,200 | -0.0 |
15/03/2010 |
9.55
|
285,900 | 9.81 | 9.96 | 9.50 | 0 | 2,800 | -0.1 |
12/03/2010 |
9.81
|
206,200 | 9.55 | 10.11 | 9.60 | 1,400 | 1,000 | 0.0 |
11/03/2010 |
9.55
|
419,300 | 8.99 | 9.55 | 9.01 | 5,000 | 0 | 0.2 |
10/03/2010 |
8.99
|
232,400 | 8.88 | 9.19 | 8.70 | 0 | 0 | 0 |
09/03/2010 |
8.88
|
156,600 | 9.09 | 9.22 | 8.45 | 0 | 0 | 0 |
08/03/2010 |
9.09
|
302,800 | 8.68 | 9.09 | 8.70 | 5,000 | 0 | 0.2 |
05/03/2010 |
8.68
|
281,300 | 8.45 | 8.68 | 8.24 | 0 | 0 | 0 |
04/03/2010 |
8.45
|
175,100 | 8.58 | 8.78 | 8.40 | 0 | 0 | 0 |
03/03/2010 |
8.58
|
159,900 | 8.47 | 8.70 | 8.19 | 0 | 0 | 0 |
02/03/2010 |
8.47
|
493,200 | 7.99 | 8.47 | 8.19 | 0 | 0 | 0 |
01/03/2010 |
7.99
|
268,000 | 7.48 | 7.99 | 7.55 | 0 | 0 | 0 |
26/02/2010 |
7.48
|
91,100 | 7.40 | 7.58 | 7.35 | 0 | 0 | 0 |
25/02/2010 |
7.40
|
54,400 | 7.42 | 7.45 | 7.27 | 0 | 0 | 0 |
24/02/2010 |
7.42
|
67,700 | 7.04 | 7.50 | 6.99 | 0 | 0 | 0 |
23/02/2010 |
7.04
|
84,800 | 7.30 | 7.30 | 6.99 | 0 | 0 | 0 |
22/02/2010 |
7.30
|
41,400 | 7.40 | 7.68 | 7.30 | 0 | 0 | 0 |
12/02/2010 |
7.40
|
64,800 | 7.37 | 7.68 | 7.37 | 0 | 0 | 0 |
11/02/2010 |
7.37
|
46,800 | 7.19 | 7.42 | 7.12 | 0 | 0 | 0 |
10/02/2010 |
7.19
|
21,600 | 7.12 | 7.40 | 7.17 | 0 | 0 | 0 |
09/02/2010 |
7.12
|
16,000 | 7.27 | 7.35 | 7.09 | 0 | 0 | 0 |
08/02/2010 |
7.27
|
33,000 | 7.48 | 7.63 | 7.22 | 0 | 0 | 0 |
05/02/2010 |
7.48
|
260,700 | 7.37 | 7.71 | 7.19 | 0 | 0 | 0 |
04/02/2010 |
7.37
|
107,400 | 7.22 | 7.37 | 7.12 | 0 | 0 | 0 |
03/02/2010 |
7.22
|
66,700 | 7.14 | 7.30 | 7.17 | 0 | 0 | 0 |
02/02/2010 |
7.14
|
30,100 | 7.40 | 7.55 | 7.07 | 0 | 0 | 0 |
01/02/2010 |
7.40
|
67,500 | 7.22 | 7.40 | 7.07 | 0 | 0 | 0 |
29/01/2010 |
7.22
|
83,600 | 7.17 | 7.22 | 6.91 | 0 | 0 | 0 |
28/01/2010 |
7.17
|
84,800 | 7.35 | 7.42 | 7.07 | 0 | 0 | 0 |
27/01/2010 |
7.35
|
116,000 | 7.37 | 7.86 | 7.12 | 0 | 0 | 0 |
26/01/2010 |
7.37
|
65,300 | 6.96 | 7.37 | 7.37 | 0 | 0 | 0 |
25/01/2010 |
6.96
|
106,100 | 6.71 | 6.96 | 6.68 | 0 | 0 | 0 |
22/01/2010 |
6.71
|
70,500 | 6.43 | 6.76 | 6.20 | 0 | 0 | 0 |
21/01/2010 |
6.43
|
135,200 | 6.91 | 6.91 | 6.43 | 0 | 0 | 0 |
20/01/2010 |
6.91
|
148,000 | 7.32 | 7.35 | 6.81 | 0 | 0 | 0 |
19/01/2010 |
7.32
|
82,200 | 7.35 | 7.55 | 6.86 | 0 | 0 | 0 |
18/01/2010 |
7.35
|
52,600 | 7.78 | 7.78 | 7.35 | 0 | 0 | 0 |
15/01/2010 |
7.78
|
61,600 | 8.14 | 8.45 | 7.60 | 0 | 0 | 0 |
14/01/2010 |
8.14
|
162,200 | 7.94 | 8.14 | 7.81 | 0 | 0 | 0 |
13/01/2010 |
7.94
|
130,500 | 7.42 | 8.06 | 7.14 | 0 | 0 | 0 |
12/01/2010 |
7.42
|
169,500 | 7.81 | 7.94 | 7.40 | 0 | 0 | 0 |
11/01/2010 |
7.81
|
111,900 | 8.19 | 8.32 | 7.73 | 0 | 0 | 0 |
08/01/2010 |
8.19
|
218,600 | 8.12 | 8.70 | 7.81 | 0 | 0 | 0 |
07/01/2010 |
8.12
|
195,300 | 8.06 | 8.55 | 7.94 | 0 | 0 | 0 |
06/01/2010 |
8.06
|
252,600 | 8.35 | 8.78 | 7.96 | 0 | 0 | 0 |
05/01/2010 |
8.35
|
177,500 | 7.83 | 8.35 | 8.22 | 0 | 0 | 0 |
04/01/2010 |
7.83
|
51,200 | 7.35 | 7.83 | 7.68 | 0 | 0 | 0 |
31/12/2009 |
7.35
|
238,800 | 7.02 | 7.35 | 7.14 | 0 | 1,000 | 0 |
30/12/2009 |
7.02
|
132,900 | 6.61 | 7.07 | 6.40 | 0 | 0 | 0 |
29/12/2009 |
6.61
|
125,200 | 6.96 | 6.96 | 6.55 | 0 | 0 | 0 |
28/12/2009 |
6.96
|
136,700 | 6.84 | 7.22 | 6.81 | 0 | 0 | 0 |
25/12/2009 |
6.84
|
50,500 | 6.58 | 6.84 | 6.73 | 0 | 0 | 0 |
24/12/2009 |
6.58
|
178,800 | 6.27 | 6.58 | 6.04 | 0 | 0 | 0 |
23/12/2009 |
6.27
|
157,200 | 6.02 | 6.45 | 5.84 | 1,000 | 0 | 0 |
22/12/2009 |
6.02
|
93,000 | 6.07 | 6.48 | 5.97 | 0 | 0 | 0 |
21/12/2009 |
6.07
|
182,400 | 5.71 | 6.07 | 6.04 | 0 | 0 | 0 |
18/12/2009 |
5.71
|
54,700 | 5.53 | 5.71 | 5.50 | 0 | 0 | 0 |
17/12/2009 |
5.53
|
97,900 | 5.66 | 5.66 | 5.30 | 0 | 0 | 0 |
16/12/2009 |
5.66
|
75,100 | 5.97 | 5.97 | 5.66 | 0 | 0 | 0 |
15/12/2009 |
5.97
|
99,700 | 5.97 | 6.30 | 5.91 | 0 | 0 | 0 |
14/12/2009 |
5.97
|
143,900 | 5.58 | 5.97 | 5.25 | 0 | 0 | 0 |
11/12/2009 |
5.58
|
102,000 | 5.91 | 5.91 | 5.58 | 0 | 0 | 0 |
10/12/2009 |
5.91
|
86,900 | 6.32 | 6.40 | 5.91 | 0 | 0 | 0 |
09/12/2009 |
6.32
|
92,500 | 6.71 | 6.76 | 6.32 | 0 | 0 | 0 |
08/12/2009 |
6.71
|
79,500 | 6.94 | 7.02 | 6.58 | 0 | 0 | 0 |
07/12/2009 |
6.94
|
62,600 | 6.91 | 7.02 | 6.91 | 0 | 0 | 0 |
04/12/2009 |
6.91
|
72,500 | 6.96 | 7.14 | 6.81 | 0 | 0 | 0 |
03/12/2009 |
6.96
|
71,100 | 6.91 | 7.07 | 6.68 | 0 | 0 | 0 |
02/12/2009 |
6.91
|
201,900 | 7.35 | 7.48 | 6.81 | 0 | 0 | 0 |
01/12/2009 |
7.35
|
158,000 | 7.04 | 7.35 | 7.12 | 0 | 0 | 0 |
30/11/2009 |
7.04
|
133,700 | 6.55 | 7.07 | 6.66 | 0 | 0 | 0 |
27/11/2009 |
6.55
|
210,400 | 6.94 | 7.17 | 6.48 | 0 | 0 | 0 |
26/11/2009 |
6.94
|
65,900 | 7.40 | 7.40 | 6.94 | 0 | 0 | 0 |
25/11/2009 |
7.40
|
120,200 | 7.94 | 7.94 | 7.40 | 0 | 0 | 0 |
24/11/2009 |
7.94
|
156,600 | 8.35 | 8.47 | 7.89 | 0 | 0 | 0 |
23/11/2009 |
8.35
|
89,300 | 8.96 | 8.96 | 8.30 | 0 | 0 | 0 |