| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-21) |
-0.70 | -8.66% | 470,700 | -5,800 | -0.0 |
7.20
8.08
7.20
|
|
2 tháng
(2024-07-22) |
-0.82 | -10% | 1,460,400 | -1,400 | -0.0 |
7.20
8.40
7.20
|
|
3 tháng
(2024-06-24) |
-1.37 | -15.66% | 2,482,100 | -85,411 | -0.7 |
7.20
9
7.20
|
|
6 tháng
(2024-03-25) |
-2.16 | -22.64% | 12,305,600 | -307,811 | -2.9 |
7.20
10.45
7.20
|
|
12 tháng
(2023-09-26) |
-1.45 | -16.42% | 65,804,600 | -372,925 | -3.4 |
7.20
10.45
7.20
|
|
24 tháng
(2022-10-03) |
1.98 | 36.67% | 135,284,100 | -452,376 | -2.7 |
3.65
12.95
7.20
|
|
36 tháng
(2021-10-06) |
-3.12 | -29.74% | 353,480,900 | -514,910 | -3.8 |
3.65
16.17
7.20
|
|
60 tháng
(2019-10-17) |
3.86 | 109.48% | 710,186,030 | -400,420 | -1.5 |
2.09
16.17
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/04/2010 |
5.27
|
1,044,190 | 5.41 | 5.63 | 5.27 | 0 | 0 | 0 |
| 15/04/2010 |
5.41
|
329,220 | 5.18 | 5.41 | 5.32 | 0 | 0 | 0 |
| 14/04/2010 |
5.18
|
734,770 | 4.96 | 5.18 | 4.96 | 10,000 | 0 | 0.1 |
| 13/04/2010 |
4.96
|
1,085,110 | 4.74 | 4.96 | 4.74 | 15,000 | 6,430 | 0.1 |
| 12/04/2010 |
4.74
|
834,810 | 4.52 | 4.74 | 4.65 | 0 | 6,000 | -0.1 |
| 09/04/2010 |
4.52
|
118,680 | 4.34 | 4.52 | 4.52 | 0 | 0 | 0 |
| 08/04/2010 |
4.34
|
38,270 | 4.17 | 4.34 | 4.34 | 0 | 0 | 0 |
| 07/04/2010 |
4.17
|
83,730 | 3.99 | 4.17 | 4.17 | 0 | 0 | 0 |
| 06/04/2010 |
3.99
|
92,840 | 3.81 | 3.99 | 3.99 | 0 | 0 | 0 |
| 05/04/2010 |
3.81
|
145,380 | 3.63 | 3.81 | 3.63 | 6,000 | 0 | 0.1 |
| 02/04/2010 |
3.63
|
93,510 | 3.63 | 3.63 | 3.59 | 0 | 0 | 0 |
| 01/04/2010 |
3.63
|
79,170 | 3.59 | 3.63 | 3.50 | 0 | 0 | 0 |
| 31/03/2010 |
3.59
|
44,490 | 3.59 | 3.63 | 3.54 | 0 | 0 | 0 |
| 30/03/2010 |
3.59
|
43,320 | 3.63 | 3.63 | 3.54 | 1,000 | 0 | 0.0 |
| 29/03/2010 |
3.63
|
60,880 | 3.59 | 3.63 | 3.54 | 0 | 0 | 0 |
| 26/03/2010 |
3.59
|
75,810 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
| 25/03/2010 |
3.63
|
65,430 | 3.68 | 3.68 | 3.59 | 0 | 0 | 0 |
| 24/03/2010 |
3.68
|
84,570 | 3.68 | 3.72 | 3.59 | 0 | 26,900 | -0.2 |
| 23/03/2010 |
3.68
|
71,970 | 3.63 | 3.68 | 3.59 | 0 | 0 | 0 |
| 22/03/2010 |
3.63
|
81,810 | 3.77 | 3.81 | 3.63 | 0 | 0 | 0 |
| 19/03/2010 |
3.77
|
40,880 | 3.81 | 3.81 | 3.72 | 0 | 0 | 0 |
| 18/03/2010 |
3.81
|
59,640 | 3.81 | 3.81 | 3.72 | 0 | 0 | 0 |
| 17/03/2010 |
3.81
|
31,350 | 3.81 | 3.90 | 3.77 | 0 | 0 | 0 |
| 16/03/2010 |
3.81
|
80,890 | 3.94 | 3.94 | 3.81 | 0 | 0 | 0 |
| 15/03/2010 |
3.94
|
100,440 | 3.86 | 3.94 | 3.86 | 0 | 0 | 0 |
| 12/03/2010 |
3.86
|
97,890 | 3.81 | 3.90 | 3.81 | 0 | 0 | 0 |
| 11/03/2010 |
3.81
|
115,120 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
| 10/03/2010 |
3.90
|
88,280 | 3.94 | 3.94 | 3.81 | 0 | 0 | 0 |
| 09/03/2010 |
3.94
|
66,580 | 3.94 | 3.99 | 3.81 | 100 | 4,250 | -0.0 |
| 08/03/2010 |
3.94
|
83,240 | 3.86 | 4.03 | 3.90 | 0 | 0 | 0 |
| 05/03/2010 |
3.86
|
298,880 | 3.68 | 3.86 | 3.59 | 0 | 0 | 0 |
| 04/03/2010 |
3.68
|
86,920 | 3.68 | 3.77 | 3.63 | 0 | 0 | 0 |
| 03/03/2010 |
3.68
|
72,100 | 3.63 | 3.68 | 3.54 | 0 | 0 | 0 |
| 02/03/2010 |
3.63
|
144,410 | 3.72 | 3.72 | 3.63 | 0 | 0 | 0 |
| 01/03/2010 |
3.72
|
45,940 | 3.72 | 3.77 | 3.68 | 0 | 0 | 0 |
| 26/02/2010 |
3.72
|
65,900 | 3.63 | 3.72 | 3.63 | 0 | 0 | 0 |
| 25/02/2010 |
3.63
|
70,550 | 3.63 | 3.72 | 3.63 | 0 | 0 | 0 |
| 24/02/2010 |
3.63
|
112,350 | 3.63 | 3.68 | 3.54 | 0 | 0 | 0 |
| 23/02/2010 |
3.63
|
200,880 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 |
| 22/02/2010 |
3.81
|
121,230 | 3.86 | 3.86 | 3.68 | 0 | 0 | 0 |
| 12/02/2010 |
3.86
|
41,820 | 3.81 | 3.90 | 3.72 | 0 | 0 | 0 |
| 11/02/2010 |
3.81
|
16,790 | 3.81 | 3.90 | 3.81 | 0 | 0 | 0 |
| 10/02/2010 |
3.81
|
174,340 | 3.99 | 3.99 | 3.81 | 0 | 0 | 0 |
| 09/02/2010 |
3.99
|
65,750 | 4.08 | 4.08 | 3.99 | 0 | 0 | 0 |
| 08/02/2010 |
4.08
|
152,880 | 3.99 | 4.08 | 3.94 | 0 | 0 | 0 |
| 05/02/2010 |
3.99
|
43,500 | 4.12 | 4.12 | 3.99 | 0 | 0 | 0 |
| 04/02/2010 |
4.12
|
27,250 | 4.08 | 4.17 | 4.03 | 0 | 100 | -0.0 |
| 03/02/2010 |
4.08
|
27,180 | 4.17 | 4.21 | 4.08 | 0 | 0 | 0 |
| 02/02/2010 |
4.17
|
76,730 | 4.17 | 4.30 | 4.17 | 0 | 0 | 0 |
| 01/02/2010 |
4.17
|
117,330 | 3.99 | 4.17 | 4.03 | 0 | 0 | 0 |
| 29/01/2010 |
3.99
|
68,930 | 3.86 | 3.99 | 3.86 | 0 | 0 | 0 |
| 28/01/2010 |
3.86
|
21,290 | 3.86 | 3.86 | 3.81 | 0 | 0 | 0 |
| 27/01/2010 |
3.86
|
38,280 | 4.03 | 4.03 | 3.86 | 3,000 | 0 | 0.0 |
| 26/01/2010 |
4.03
|
80,370 | 3.90 | 4.08 | 3.94 | 0 | 0 | 0 |
| 25/01/2010 |
3.90
|
40,510 | 3.90 | 3.94 | 3.81 | 0 | 0 | 0 |
| 22/01/2010 |
3.90
|
53,070 | 3.81 | 3.99 | 3.81 | 0 | 0 | 0 |
| 21/01/2010 |
3.81
|
57,340 | 3.99 | 3.99 | 3.81 | 0 | 0 | 0 |
| 20/01/2010 |
3.99
|
41,630 | 3.99 | 4.12 | 3.99 | 100 | 290 | -0.0 |
| 19/01/2010 |
3.99
|
96,930 | 4.03 | 4.17 | 3.99 | 0 | 290 | -0.0 |
| 18/01/2010 |
4.03
|
77,140 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 |
| 15/01/2010 |
4.17
|
83,730 | 4.17 | 4.21 | 4.08 | 0 | 50 | -0.0 |
| 14/01/2010 |
4.17
|
38,450 | 4.21 | 4.30 | 4.17 | 0 | 0 | 0 |
| 13/01/2010 |
4.21
|
83,110 | 4.25 | 4.25 | 4.08 | 3,000 | 0 | 0.0 |
| 12/01/2010 |
4.25
|
56,570 | 4.48 | 4.48 | 4.25 | 3,000 | 0 | 0.0 |
| 11/01/2010 |
4.48
|
150,360 | 4.48 | 4.48 | 4.34 | 0 | 0 | 0 |
| 08/01/2010 |
4.48
|
125,840 | 4.65 | 4.70 | 4.48 | 50 | 0 | 0.0 |
| 07/01/2010 |
4.65
|
301,090 | 4.52 | 4.65 | 4.39 | 5,000 | 3,980 | 0.0 |
| 06/01/2010 |
4.52
|
102,200 | 4.65 | 4.83 | 4.52 | 0 | 0 | 0 |
| 05/01/2010 |
4.65
|
122,040 | 4.52 | 4.74 | 4.61 | 0 | 0 | 0 |
| 04/01/2010 |
4.52
|
80,890 | 4.34 | 4.52 | 4.39 | 0 | 0 | 0 |
| 31/12/2009 |
4.34
|
110,880 | 4.21 | 4.39 | 4.30 | 0 | 0 | 0 |
| 30/12/2009 |
4.21
|
37,800 | 4.12 | 4.25 | 4.17 | 0 | 0 | 0 |
| 29/12/2009 |
4.12
|
55,710 | 4.25 | 4.30 | 4.12 | 0 | 0 | 0 |
| 28/12/2009 |
4.25
|
60,890 | 4.34 | 4.43 | 4.25 | 0 | 0 | 0 |
| 25/12/2009 |
4.34
|
150,750 | 4.17 | 4.34 | 4.25 | 0 | 0 | 0 |
| 24/12/2009 |
4.17
|
50,740 | 4.17 | 4.17 | 4.03 | 0 | 0 | 0 |
| 23/12/2009 |
4.17
|
53,540 | 4.21 | 4.21 | 4.12 | 0 | 0 | 0 |
| 22/12/2009 |
4.21
|
73,380 | 4.17 | 4.30 | 4.08 | 0 | 2,000 | 0 |
| 21/12/2009 |
4.17
|
78,500 | 3.99 | 4.17 | 3.99 | 0 | 0 | 0 |
| 18/12/2009 |
3.99
|
58,940 | 3.81 | 3.99 | 3.86 | 0 | 0 | 0 |
| 17/12/2009 |
3.81
|
40,480 | 3.90 | 3.90 | 3.72 | 0 | 0 | 0 |
| 16/12/2009 |
3.90
|
62,550 | 4.08 | 4.08 | 3.90 | 90 | 0 | 0 |
| 15/12/2009 |
4.08
|
46,710 | 4.08 | 4.12 | 3.94 | 0 | 330 | 0 |
| 14/12/2009 |
4.08
|
72,370 | 3.90 | 4.08 | 3.90 | 80 | 0 | 0 |
| 11/12/2009 |
3.90
|
158,190 | 4.08 | 4.08 | 3.90 | 21,000 | 0 | 0 |
| 10/12/2009 |
4.08
|
195,870 | 4.21 | 4.30 | 4.08 | 8,000 | 0 | 0 |
| 09/12/2009 |
4.21
|
119,270 | 4.39 | 4.39 | 4.21 | 0 | 0 | 0 |
| 08/12/2009 |
4.39
|
56,500 | 4.43 | 4.48 | 4.30 | 0 | 0 | 0 |
| 07/12/2009 |
4.43
|
50,650 | 4.52 | 4.56 | 4.34 | 3,000 | 0 | 0 |
| 04/12/2009 |
4.52
|
64,880 | 4.52 | 4.56 | 4.43 | 16,800 | 0 | 0 |
| 03/12/2009 |
4.52
|
74,500 | 4.48 | 4.52 | 4.34 | 0 | 0 | 0 |
| 02/12/2009 |
4.48
|
102,850 | 4.70 | 4.70 | 4.48 | 0 | 2,170 | 0 |
| 01/12/2009 |
4.70
|
106,400 | 4.56 | 4.79 | 4.56 | 3,000 | 3,000 | 0 |
| 30/11/2009 |
4.56
|
120,170 | 4.52 | 4.65 | 4.48 | 0 | 0 | 0 |
| 27/11/2009 |
4.52
|
269,360 | 4.52 | 4.74 | 4.30 | 3,330 | 1,300 | 0 |
| 26/11/2009 |
4.52
|
85,420 | 4.74 | 4.74 | 4.52 | 0 | 0 | 0 |
| 25/11/2009 |
4.74
|
194,330 | 4.96 | 4.96 | 4.74 | 0 | 350 | 0 |
| 24/11/2009 |
4.96
|
95,140 | 5.05 | 5.14 | 4.96 | 100 | 0 | 0 |
| 23/11/2009 |
5.05
|
154,520 | 5.27 | 5.27 | 5.05 | 3,100 | 0 | 0 |
| 20/11/2009 |
5.27
|
99,240 | 5.27 | 5.32 | 5.23 | 13,000 | 0 | 0 |