| 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) |
-0.20 | -0.70% | 69,300 | -100 | -0.0 |
28
28.50
28
|
|
2 tháng
(2024-07-22) |
0.20 | 0.71% | 191,900 | 0 | 0.0 |
27.90
31
28
|
|
3 tháng
(2024-06-21) |
0.30 | 1.07% | 331,200 | -1,200 | -0.0 |
27.90
31
28
|
|
6 tháng
(2024-03-25) |
-7.25 | -20.39% | 993,400 | -400 | -0.0 |
27.20
35.55
28
|
|
12 tháng
(2023-09-25) |
-6.70 | -19.14% | 1,040,600 | -300 | -0.0 |
27.20
42.55
28
|
|
24 tháng
(2022-09-30) |
7.80 | 38.05% | 1,139,400 | -319 | -0.4 |
12.65
42.55
28
|
|
36 tháng
(2021-10-05) |
3.08 | 12.23% | 1,519,100 | -5,219 | -1.5 |
12.65
42.55
28
|
|
60 tháng
(2019-10-16) |
13.88 | 96.26% | 2,766,100 | -5,689 | -1.5 |
9.04
42.55
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/04/2010 |
5.28
|
6,650 | 5.32 | 5.43 | 5.28 | 1,000 | 0 | 0.0 |
| 05/04/2010 |
5.32
|
41,650 | 5.09 | 5.32 | 5.13 | 0 | 0 | 0 |
| 02/04/2010 |
5.09
|
13,790 | 5.09 | 5.13 | 5.09 | 0 | 0 | 0 |
| 01/04/2010 |
5.09
|
14,730 | 5.09 | 5.16 | 5.05 | 0 | 0 | 0 |
| 31/03/2010 |
5.09
|
8,920 | 5.09 | 5.16 | 5.09 | 0 | 0 | 0 |
| 30/03/2010 |
5.09
|
7,020 | 5.09 | 5.24 | 5.09 | 0 | 0 | 0 |
| 29/03/2010 |
5.09
|
32,550 | 5.01 | 5.16 | 5.01 | 20,000 | 2,400 | 0.2 |
| 26/03/2010 |
5.01
|
1,710 | 5.09 | 5.13 | 5.01 | 0 | 230 | -0.0 |
| 25/03/2010 |
5.09
|
6,510 | 5.28 | 5.32 | 5.09 | 0 | 0 | 0 |
| 24/03/2010 |
5.28
|
43,260 | 5.16 | 5.28 | 5.13 | 24,240 | 0 | 0.3 |
| 23/03/2010 |
5.16
|
9,580 | 5.09 | 5.16 | 5.01 | 0 | 0 | 0 |
| 22/03/2010 |
5.09
|
13,820 | 5.13 | 5.13 | 5.09 | 0 | 0 | 0 |
| 19/03/2010 |
5.13
|
6,130 | 5.20 | 5.20 | 5.13 | 0 | 0 | 0 |
| 18/03/2010 |
5.20
|
7,580 | 5.20 | 5.24 | 5.16 | 0 | 0 | 0 |
| 17/03/2010 |
5.20
|
3,500 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 16/03/2010 |
5.40
|
10,710 | 5.36 | 5.40 | 5.13 | 0 | 0 | 0 |
| 15/03/2010 |
5.36
|
7,970 | 5.36 | 5.51 | 5.36 | 0 | 0 | 0 |
| 12/03/2010 |
5.36
|
32,300 | 5.20 | 5.36 | 5.20 | 0 | 0 | 0 |
| 11/03/2010 |
5.20
|
14,120 | 5.16 | 5.32 | 5.13 | 0 | 0 | 0 |
| 10/03/2010 |
5.16
|
2,580 | 5.16 | 5.20 | 5.13 | 0 | 0 | 0 |
| 09/03/2010 |
5.16
|
8,800 | 5.05 | 5.16 | 5.05 | 0 | 0 | 0 |
| 08/03/2010 |
5.05
|
12,360 | 5.01 | 5.16 | 5.01 | 0 | 2,000 | -0.0 |
| 05/03/2010 |
5.01
|
9,210 | 5.13 | 5.16 | 4.97 | 0 | 0 | 0 |
| 04/03/2010 |
5.13
|
4,950 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 |
| 03/03/2010 |
5.13
|
1,440 | 5.13 | 5.16 | 5.01 | 0 | 500 | -0.0 |
| 02/03/2010 |
5.13
|
2,640 | 5.20 | 5.20 | 5.13 | 0 | 500 | -0.0 |
| 01/03/2010 |
5.20
|
1,910 | 5.13 | 5.24 | 5.20 | 0 | 0 | 0 |
| 26/02/2010 |
5.13
|
2,920 | 5.01 | 5.16 | 4.82 | 0 | 0 | 0 |
| 25/02/2010 |
5.01
|
4,010 | 4.93 | 5.16 | 5.01 | 0 | 0 | 0 |
| 24/02/2010 |
4.93
|
8,260 | 5.01 | 5.01 | 4.93 | 0 | 0 | 0 |
| 23/02/2010 |
5.01
|
5,330 | 5.20 | 5.20 | 4.97 | 0 | 0 | 0 |
| 22/02/2010 |
5.20
|
4,720 | 5.20 | 5.20 | 5.05 | 0 | 3,500 | -0.0 |
| 12/02/2010 |
5.20
|
1,390 | 5.32 | 5.36 | 5.20 | 0 | 0 | 0 |
| 11/02/2010 |
5.32
|
5,910 | 5.20 | 5.32 | 5.28 | 0 | 0 | 0 |
| 10/02/2010 |
5.20
|
9,590 | 5.09 | 5.20 | 5.01 | 0 | 0 | 0 |
| 09/02/2010 |
5.09
|
340 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 08/02/2010 |
5.09
|
7,600 | 5.09 | 5.13 | 4.86 | 0 | 0 | 0 |
| 05/02/2010 |
5.09
|
12,870 | 5.16 | 5.16 | 4.93 | 0 | 0 | 0 |
| 04/02/2010 |
5.16
|
10,350 | 5.09 | 5.16 | 5.13 | 0 | 0 | 0 |
| 03/02/2010 |
5.09
|
18,370 | 5.05 | 5.09 | 4.93 | 0 | 5,500 | -0.1 |
| 02/02/2010 |
5.05
|
4,390 | 5.16 | 5.16 | 5.01 | 0 | 3,000 | -0.0 |
| 01/02/2010 |
5.16
|
6,590 | 5.16 | 5.16 | 5.01 | 0 | 0 | 0 |
| 29/01/2010 |
5.16
|
16,400 | 5.16 | 5.16 | 4.97 | 10,000 | 0 | 0.1 |
| 28/01/2010 |
5.16
|
9,150 | 5.20 | 5.20 | 5.01 | 0 | 110 | -0.0 |
| 27/01/2010 |
5.20
|
9,720 | 5.20 | 5.32 | 4.97 | 5,990 | 0 | 0.1 |
| 26/01/2010 |
5.20
|
11,090 | 5.16 | 5.28 | 5.01 | 0 | 0 | 0 |
| 25/01/2010 |
5.16
|
12,700 | 4.93 | 5.16 | 4.89 | 10,600 | 0 | 0.1 |
| 22/01/2010 |
4.93
|
11,450 | 5.05 | 5.05 | 4.82 | 4,500 | 0 | 0.1 |
| 21/01/2010 |
5.05
|
17,950 | 5.13 | 5.20 | 5.05 | 15,090 | 0 | 0.2 |
| 20/01/2010 |
5.13
|
14,220 | 5.20 | 5.20 | 5.13 | 10,000 | 0 | 0.1 |
| 19/01/2010 |
5.20
|
1,520 | 5.16 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/01/2010 |
5.16
|
13,880 | 5.40 | 5.40 | 5.13 | 0 | 0 | 0 |
| 15/01/2010 |
5.40
|
9,550 | 5.51 | 5.51 | 5.28 | 0 | 5,450 | -0.1 |
| 14/01/2010 |
5.51
|
3,020 | 5.32 | 5.51 | 5.32 | 0 | 0 | 0 |
| 13/01/2010 |
5.32
|
14,050 | 5.55 | 5.55 | 5.32 | 0 | 1,190 | -0.0 |
| 12/01/2010 |
5.55
|
6,460 | 5.67 | 5.67 | 5.55 | 0 | 860 | -0.0 |
| 11/01/2010 |
5.67
|
5,700 | 5.78 | 5.78 | 5.59 | 0 | 0 | 0 |
| 08/01/2010 |
5.78
|
13,340 | 5.78 | 5.90 | 5.78 | 0 | 0 | 0 |
| 07/01/2010 |
5.78
|
15,580 | 5.78 | 5.82 | 5.78 | 0 | 0 | 0 |
| 06/01/2010 |
5.78
|
3,670 | 5.78 | 5.90 | 5.59 | 0 | 0 | 0 |
| 05/01/2010 |
5.78
|
9,620 | 5.78 | 6.01 | 5.78 | 0 | 0 | 0 |
| 04/01/2010 |
5.78
|
42,730 | 5.51 | 5.78 | 5.67 | 0 | 0 | 0 |
| 31/12/2009 |
5.51
|
32,550 | 5.47 | 5.55 | 5.40 | 0 | 0 | 0 |
| 30/12/2009 |
5.47
|
12,830 | 5.40 | 5.47 | 5.24 | 0 | 400 | 0 |
| 29/12/2009 |
5.40
|
7,580 | 5.32 | 5.40 | 5.20 | 0 | 0 | 0 |
| 28/12/2009 |
5.32
|
7,230 | 5.47 | 5.55 | 5.32 | 0 | 0 | 0 |
| 25/12/2009 |
5.47
|
16,320 | 5.36 | 5.47 | 5.24 | 450 | 0 | 0 |
| 24/12/2009 |
5.36
|
23,070 | 5.36 | 5.40 | 5.16 | 0 | 0 | 0 |
| 23/12/2009 |
5.36
|
5,750 | 5.40 | 5.59 | 5.16 | 0 | 0 | 0 |
| 22/12/2009 |
5.40
|
9,440 | 5.43 | 5.59 | 5.28 | 0 | 0 | 0 |
| 21/12/2009 |
5.43
|
12,430 | 5.24 | 5.47 | 5.13 | 1,000 | 0 | 0 |
| 18/12/2009 |
5.24
|
15,190 | 5.01 | 5.24 | 5.05 | 0 | 0 | 0 |
| 17/12/2009 |
5.01
|
12,600 | 4.93 | 5.01 | 4.93 | 0 | 0 | 0 |
| 16/12/2009 |
4.93
|
15,540 | 5.16 | 5.24 | 4.93 | 0 | 0 | 0 |
| 15/12/2009 |
5.16
|
12,510 | 5.24 | 5.24 | 5.13 | 0 | 0 | 0 |
| 14/12/2009 |
5.24
|
9,340 | 5.01 | 5.24 | 5.20 | 0 | 0 | 0 |
| 11/12/2009 |
5.01
|
16,510 | 5.16 | 5.16 | 4.93 | 7,740 | 0 | 0 |
| 10/12/2009 |
5.16
|
29,840 | 5.40 | 5.40 | 5.16 | 12,910 | 0 | 0 |
| 09/12/2009 |
5.40
|
15,680 | 5.40 | 5.55 | 5.20 | 12,500 | 0 | 0 |
| 08/12/2009 |
5.40
|
18,800 | 5.67 | 5.67 | 5.40 | 0 | 0 | 0 |
| 07/12/2009 |
5.67
|
3,550 | 5.67 | 5.67 | 5.51 | 0 | 0 | 0 |
| 04/12/2009 |
5.67
|
12,440 | 5.47 | 5.67 | 5.51 | 9,860 | 0 | 0 |
| 03/12/2009 |
5.47
|
25,600 | 5.47 | 5.51 | 5.32 | 12,500 | 0 | 0 |
| 02/12/2009 |
5.47
|
52,650 | 5.70 | 5.74 | 5.43 | 41,000 | 0 | 0 |
| 01/12/2009 |
5.70
|
4,690 | 5.63 | 5.74 | 5.63 | 0 | 0 | 0 |
| 30/11/2009 |
5.63
|
17,410 | 5.59 | 5.67 | 5.59 | 0 | 0 | 0 |
| 27/11/2009 |
5.59
|
54,030 | 5.36 | 5.59 | 5.13 | 0 | 0 | 0 |
| 26/11/2009 |
5.36
|
45,390 | 5.63 | 5.63 | 5.36 | 0 | 0 | 0 |
| 25/11/2009 |
5.63
|
61,280 | 5.90 | 5.90 | 5.63 | 0 | 0 | 0 |
| 24/11/2009 |
5.90
|
29,660 | 5.97 | 5.97 | 5.82 | 0 | 0 | 0 |
| 23/11/2009 |
5.97
|
27,320 | 6.13 | 6.17 | 5.97 | 0 | 0 | 0 |
| 20/11/2009 |
6.13
|
12,670 | 6.17 | 6.20 | 6.09 | 0 | 0 | 0 |
| 19/11/2009 |
6.17
|
20,590 | 5.97 | 6.17 | 6.01 | 0 | 0 | 0 |
| 18/11/2009 |
5.97
|
42,100 | 6.09 | 6.09 | 5.97 | 0 | 0 | 0 |
| 17/11/2009 |
6.09
|
31,440 | 6.09 | 6.17 | 6.05 | 0 | 0 | 0 |
| 16/11/2009 |
6.09
|
24,550 | 6.20 | 6.40 | 6.09 | 0 | 0 | 0 |
| 13/11/2009 |
6.20
|
14,900 | 6.24 | 6.40 | 6.17 | 90 | 0 | 0 |
| 12/11/2009 |
6.24
|
63,250 | 6.09 | 6.36 | 6.13 | 0 | 0 | 0 |
| 11/11/2009 |
6.09
|
26,010 | 5.90 | 6.13 | 5.86 | 50 | 0 | 0 |
| 10/11/2009 |
5.90
|
56,880 | 5.97 | 6.01 | 5.86 | 0 | 0 | 0 |