Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-2.50 | -10.08% | 47,900 | 500 | 0.0 |
20.30
24.80
20.50
|
2 tháng
(2024-07-22) |
3.40 | 17.99% | 279,500 | -200 | -0.0 |
17.70
24.80
20.50
|
3 tháng
(2024-06-20) |
7.40 | 49.66% | 1,420,400 | 800 | 0.0 |
14.90
24.80
20.50
|
6 tháng
(2024-03-22) |
8 | 55.94% | 2,327,070 | -1,104 | -0.0 |
13.20
24.80
20.50
|
12 tháng
(2023-09-25) |
12.88 | 136.85% | 5,605,335 | -143,211 | -1.7 |
9.42
24.80
20.50
|
24 tháng
(2022-09-29) |
13.47 | 152.64% | 11,989,836 | -155,526 | -1.8 |
5.39
24.80
20.50
|
36 tháng
(2021-10-04) |
15.63 | 234.37% | 95,084,806 | -218,726 | -2.4 |
5.30
24.80
20.50
|
60 tháng
(2019-10-15) |
17.46 | 360.78% | 109,650,868 | -313,012 | -2.9 |
4.02
24.80
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2010 |
14.28
|
434,000 | 13.39 | 14.28 | 13.47 | 0 | 0 | 0 |
16/04/2010 |
13.39
|
31,400 | 12.53 | 13.39 | 13.39 | 0 | 0 | 0 |
15/04/2010 |
12.53
|
81,100 | 11.80 | 12.53 | 12.53 | 0 | 0 | 0 |
14/04/2010 |
11.80
|
56,000 | 11.43 | 11.80 | 11.10 | 0 | 0 | 0 |
13/04/2010 |
11.43
|
386,100 | 11.43 | 11.84 | 10.98 | 0 | 0 | 0 |
12/04/2010 |
11.43
|
405,500 | 11.92 | 13.14 | 11.43 | 0 | 0 | 0 |
09/04/2010 |
11.92
|
359,600 | 11.88 | 12.61 | 11.71 | 0 | 3,000 | -0.1 |
08/04/2010 |
11.88
|
839,000 | 11.10 | 11.88 | 11.22 | 1,000 | 0 | 0.0 |
07/04/2010 |
11.10
|
225,500 | 10.41 | 11.10 | 10.98 | 0 | 0 | 0 |
06/04/2010 |
10.41
|
296,800 | 9.75 | 10.41 | 10.04 | 0 | 0 | 0 |
05/04/2010 |
9.75
|
205,300 | 9.22 | 9.75 | 9.75 | 0 | 0 | 0 |
02/04/2010 |
9.22
|
392,500 | 8.86 | 9.22 | 8.37 | 0 | 0 | 0 |
01/04/2010 |
8.86
|
463,400 | 8.98 | 9.10 | 8.53 | 0 | 0 | 0 |
31/03/2010 |
8.98
|
526,600 | 8.61 | 9.18 | 8.90 | 0 | 0 | 0 |
30/03/2010 |
8.61
|
423,300 | 8.12 | 8.61 | 8.57 | 0 | 0 | 0 |
29/03/2010 |
8.12
|
477,500 | 7.63 | 8.12 | 7.75 | 3,000 | 0 | 0.1 |
26/03/2010 |
7.63
|
166,900 | 7.10 | 7.63 | 7.31 | 0 | 0 | 0 |
25/03/2010 |
7.10
|
275,900 | 7.67 | 7.67 | 7.10 | 0 | 4,000 | -0.1 |
24/03/2010 |
7.67
|
105,600 | 7.92 | 8.29 | 7.39 | 0 | 0 | 0 |
23/03/2010 |
7.92
|
211,800 | 7.51 | 7.92 | 7.55 | 0 | 0 | 0 |
22/03/2010 |
7.51
|
258,400 | 7.02 | 7.51 | 7.10 | 0 | 0 | 0 |
19/03/2010 |
7.02
|
181,000 | 6.57 | 7.02 | 6.94 | 4,000 | 0 | 0.1 |
18/03/2010 |
6.57
|
131,700 | 6.16 | 6.57 | 6.53 | 0 | 0 | 0 |
17/03/2010 |
6.16
|
73,200 | 5.75 | 6.16 | 5.92 | 0 | 0 | 0 |
16/03/2010 |
5.75
|
14,800 | 5.71 | 6.00 | 5.63 | 0 | 0 | 0 |
15/03/2010 |
5.71
|
19,900 | 5.71 | 5.71 | 5.59 | 0 | 0 | 0 |
12/03/2010 |
5.71
|
9,900 | 5.75 | 5.75 | 5.71 | 0 | 0 | 0 |
11/03/2010 |
5.75
|
4,600 | 6.04 | 6.04 | 5.71 | 0 | 0 | 0 |
10/03/2010 |
6.04
|
200 | 5.84 | 6.04 | 6.04 | 0 | 0 | 0 |
09/03/2010 |
5.84
|
43,000 | 5.75 | 5.84 | 5.75 | 0 | 0 | 0 |
08/03/2010 |
5.75
|
26,300 | 5.39 | 5.75 | 5.39 | 0 | 0 | 0 |
05/03/2010 |
5.39
|
10,100 | 5.31 | 5.43 | 5.31 | 0 | 0 | 0 |
04/03/2010 |
5.31
|
500 | 5.67 | 5.67 | 5.31 | 0 | 0 | 0 |
03/03/2010 |
5.67
|
4,700 | 5.47 | 5.71 | 5.63 | 0 | 0 | 0 |
02/03/2010 |
5.47
|
2,000 | 5.75 | 5.75 | 5.47 | 0 | 0 | 0 |
01/03/2010 |
5.75
|
900 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
26/02/2010 |
5.75
|
1,000 | 5.80 | 5.80 | 5.75 | 0 | 0 | 0 |
25/02/2010 |
5.80
|
100 | 5.31 | 5.80 | 5.80 | 0 | 0 | 0 |
24/02/2010 |
5.31
|
2,400 | 5.43 | 5.71 | 5.31 | 0 | 0 | 0 |
23/02/2010 |
5.43
|
3,400 | 5.75 | 5.75 | 5.43 | 0 | 0 | 0 |
22/02/2010 |
5.75
|
2,800 | 5.75 | 6.12 | 5.71 | 0 | 0 | 0 |
12/02/2010 |
5.75
|
15,400 | 5.71 | 5.84 | 5.71 | 0 | 0 | 0 |
11/02/2010 |
5.71
|
1,000 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
10/02/2010 |
5.71
|
5,000 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
09/02/2010 |
5.71
|
200 | 5.59 | 5.71 | 5.71 | 0 | 0 | 0 |
08/02/2010 |
5.59
|
12,900 | 5.84 | 5.84 | 5.59 | 0 | 0 | 0 |
05/02/2010 |
5.84
|
3,500 | 6.08 | 6.08 | 5.84 | 0 | 0 | 0 |
04/02/2010 |
6.08
|
600 | 6.12 | 6.12 | 6.08 | 0 | 0 | 0 |
03/02/2010 |
6.12
|
1,000 | 6.00 | 6.12 | 6.12 | 0 | 0 | 0 |
02/02/2010 |
6.00
|
800 | 6.04 | 6.04 | 6.00 | 0 | 0 | 0 |
01/02/2010 |
6.04
|
100 | 5.80 | 6.04 | 6.04 | 0 | 0 | 0 |
29/01/2010 |
5.80
|
3,100 | 5.92 | 5.92 | 5.80 | 0 | 0 | 0 |
28/01/2010 |
5.92
|
15,300 | 6.12 | 6.12 | 5.71 | 0 | 0 | 0 |
27/01/2010 |
6.12
|
5,100 | 6.33 | 6.33 | 6.04 | 0 | 2,400 | -0.0 |
26/01/2010 |
6.33
|
15,500 | 6.16 | 6.45 | 6.12 | 0 | 0 | 0 |
25/01/2010 |
6.16
|
10,400 | 6.20 | 6.20 | 5.71 | 0 | 0 | 0 |
22/01/2010 |
6.20
|
18,600 | 5.92 | 6.20 | 5.55 | 0 | 0 | 0 |
21/01/2010 |
5.92
|
10,100 | 6.08 | 6.12 | 5.75 | 0 | 0 | 0 |
20/01/2010 |
6.08
|
21,800 | 6.45 | 6.45 | 6.00 | 0 | 0 | 0 |
19/01/2010 |
6.45
|
6,700 | 6.24 | 6.53 | 6.04 | 0 | 0 | 0 |
18/01/2010 |
6.24
|
15,500 | 6.24 | 6.61 | 5.96 | 0 | 0 | 0 |
15/01/2010 |
6.24
|
95,200 | 5.96 | 6.24 | 6.20 | 0 | 0 | 0 |
14/01/2010 |
5.96
|
39,300 | 5.84 | 5.96 | 5.71 | 0 | 0 | 0 |
13/01/2010 |
5.84
|
7,700 | 5.51 | 6.00 | 5.31 | 0 | 0 | 0 |
12/01/2010 |
5.51
|
16,500 | 5.71 | 5.71 | 5.51 | 0 | 0 | 0 |
11/01/2010 |
5.71
|
5,200 | 5.55 | 5.92 | 5.63 | 0 | 0 | 0 |
08/01/2010 |
5.55
|
24,300 | 5.59 | 6.00 | 5.55 | 0 | 0 | 0 |
07/01/2010 |
5.59
|
19,800 | 6.12 | 6.12 | 5.55 | 0 | 0 | 0 |
06/01/2010 |
6.12
|
400 | 6.12 | 6.12 | 5.92 | 0 | 0 | 0 |
05/01/2010 |
6.12
|
6,500 | 6.08 | 6.37 | 6.12 | 0 | 0 | 0 |
04/01/2010 |
6.08
|
40,600 | 5.71 | 6.08 | 5.43 | 2,400 | 0 | 0.0 |
31/12/2009 |
5.71
|
43,100 | 6.12 | 6.12 | 5.71 | 0 | 0 | 0 |
30/12/2009 |
6.12
|
500 | 6.57 | 6.57 | 6.12 | 0 | 0 | 0 |
29/12/2009 |
6.57
|
1,700 | 7.06 | 7.06 | 6.57 | 0 | 0 | 0 |
28/12/2009 |
7.06
|
100 | 7.59 | 7.59 | 7.06 | 0 | 0 | 0 |
25/12/2009 |
7.59
|
6,600 | 7.71 | 7.71 | 7.59 | 0 | 0 | 0 |
24/12/2009 |
7.71
|
15,300 | 7.71 | 8.57 | 7.71 | 0 | 0 | 0 |