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) |
0.24 | 2.38% | 54,500 | 1,100 | 0.0 |
10.26
11.40
10.50
|
2 tháng
(2024-07-22) |
-0.32 | -2.96% | 237,600 | -3,700 | -0.0 |
10.26
11.40
10.50
|
3 tháng
(2024-06-21) |
1.37 | 15.05% | 757,700 | -61,600 | -0.6 |
8.56
11.40
10.50
|
6 tháng
(2024-03-25) |
2.97 | 39.49% | 1,040,500 | -66,100 | -0.7 |
7.25
11.40
10.50
|
12 tháng
(2023-09-25) |
2.69 | 34.45% | 1,363,800 | -3,800 | -0.2 |
6.49
11.40
10.50
|
24 tháng
(2022-09-30) |
4.61 | 78.16% | 2,171,083 | 147,500 | 1.0 |
4.99
11.40
10.50
|
36 tháng
(2021-10-05) |
3.57 | 51.44% | 6,583,361 | 163,000 | 1.1 |
4.99
11.40
10.50
|
60 tháng
(2019-10-16) |
-6.90 | -39.66% | 11,494,938 | -631,336 | -4.7 |
4.99
21.36
10.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2010 |
6.80
|
41,800 | 6.38 | 6.80 | 6.74 | 0 | 0 | 0 |
19/04/2010 |
6.38
|
22,700 | 6.21 | 6.38 | 6.26 | 0 | 0 | 0 |
16/04/2010 |
6.21
|
28,600 | 5.90 | 6.21 | 5.85 | 0 | 0 | 0 |
15/04/2010 |
5.90
|
23,400 | 5.79 | 5.96 | 5.82 | 0 | 0 | 0 |
14/04/2010 |
5.79
|
3,300 | 5.79 | 5.85 | 5.76 | 0 | 0 | 0 |
13/04/2010 |
5.79
|
18,700 | 6.01 | 6.01 | 5.79 | 0 | 0 | 0 |
12/04/2010 |
6.01
|
37,500 | 5.65 | 6.07 | 5.87 | 0 | 0 | 0 |
09/04/2010 |
5.65
|
30,100 | 5.57 | 5.79 | 5.59 | 0 | 0 | 0 |
08/04/2010 |
5.57
|
7,500 | 5.54 | 5.87 | 5.54 | 0 | 0 | 0 |
07/04/2010 |
5.54
|
1,900 | 5.59 | 5.59 | 5.54 | 0 | 0 | 0 |
06/04/2010 |
5.59
|
4,800 | 5.45 | 5.59 | 5.54 | 0 | 0 | 0 |
05/04/2010 |
5.45
|
2,400 | 5.45 | 5.48 | 5.43 | 0 | 0 | 0 |
02/04/2010 |
5.45
|
600 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
01/04/2010 |
5.45
|
1,900 | 5.73 | 5.73 | 5.45 | 0 | 0 | 0 |
31/03/2010 |
5.73
|
3,400 | 6.15 | 6.15 | 5.73 | 0 | 0 | 0 |
30/03/2010 |
6.15
|
100 | 5.82 | 6.15 | 6.15 | 0 | 0 | 0 |
29/03/2010 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
26/03/2010 |
5.82
|
400 | 5.96 | 5.96 | 5.82 | 0 | 0 | 0 |
25/03/2010 |
5.96
|
1,900 | 5.82 | 6.07 | 5.96 | 500 | 0 | 0.0 |
24/03/2010 |
5.82
|
4,800 | 5.87 | 5.87 | 5.59 | 0 | 0 | 0 |
23/03/2010 |
5.87
|
5,400 | 5.90 | 5.90 | 5.59 | 0 | 0 | 0 |
22/03/2010 |
5.90
|
4,000 | 5.54 | 5.93 | 5.59 | 0 | 0 | 0 |
19/03/2010 |
5.54
|
5,000 | 5.87 | 5.87 | 5.54 | 0 | 0 | 0 |
18/03/2010 |
5.87
|
2,300 | 5.43 | 5.87 | 5.54 | 0 | 0 | 0 |
17/03/2010 |
5.43
|
7,400 | 5.59 | 5.71 | 5.43 | 0 | 0 | 0 |
16/03/2010 |
5.59
|
17,900 | 5.87 | 6.38 | 5.59 | 0 | 0 | 0 |
15/03/2010 |
5.87
|
5,100 | 6.01 | 6.15 | 5.85 | 0 | 0 | 0 |
12/03/2010 |
6.01
|
7,000 | 5.87 | 6.10 | 5.59 | 0 | 0 | 0 |
11/03/2010 |
5.87
|
11,300 | 5.76 | 5.87 | 5.87 | 0 | 0 | 0 |
10/03/2010 |
5.76
|
13,700 | 5.48 | 5.76 | 5.26 | 0 | 0 | 0 |
09/03/2010 |
5.48
|
2,500 | 5.59 | 5.59 | 5.37 | 0 | 0 | 0 |
08/03/2010 |
5.59
|
10,000 | 5.40 | 5.62 | 5.31 | 0 | 0 | 0 |
05/03/2010 |
5.40
|
600 | 5.34 | 5.40 | 5.20 | 0 | 0 | 0 |
04/03/2010 |
5.34
|
2,500 | 5.51 | 5.51 | 5.34 | 0 | 0 | 0 |
03/03/2010 |
5.51
|
1,100 | 5.20 | 5.51 | 5.45 | 0 | 0 | 0 |
02/03/2010 |
5.20
|
2,700 | 5.37 | 5.54 | 5.20 | 0 | 0 | 0 |
01/03/2010 |
5.37
|
6,500 | 5.59 | 5.68 | 5.15 | 0 | 0 | 0 |
26/02/2010 |
5.59
|
4,700 | 5.31 | 5.59 | 5.34 | 0 | 0 | 0 |
25/02/2010 |
5.31
|
1,200 | 5.09 | 5.37 | 5.29 | 0 | 0 | 0 |
24/02/2010 |
5.09
|
4,100 | 5.03 | 5.43 | 5.06 | 0 | 0 | 0 |
23/02/2010 |
5.03
|
5,100 | 5.20 | 5.26 | 5.03 | 0 | 0 | 0 |
22/02/2010 |
5.20
|
3,900 | 5.17 | 5.29 | 5.20 | 0 | 0 | 0 |
12/02/2010 |
5.17
|
1,100 | 5.17 | 5.45 | 5.17 | 0 | 0 | 0 |
11/02/2010 |
5.17
|
1,100 | 4.98 | 5.29 | 5.17 | 0 | 0 | 0 |
10/02/2010 |
4.98
|
400 | 5.31 | 5.31 | 4.98 | 0 | 0 | 0 |
09/02/2010 |
5.31
|
100 | 5.06 | 5.31 | 5.31 | 0 | 0 | 0 |
08/02/2010 |
5.06
|
2,100 | 5.29 | 5.29 | 4.92 | 0 | 0 | 0 |
05/02/2010 |
5.29
|
0 | 5.45 | 5.29 | 5.29 | 0 | 0 | 0 |
04/02/2010 |
5.45
|
300 | 5.12 | 5.45 | 5.03 | 0 | 100 | -0.0 |
03/02/2010 |
5.12
|
2,600 | 5.48 | 5.48 | 5.12 | 0 | 0 | 0 |
02/02/2010 |
5.48
|
100 | 5.87 | 5.87 | 5.48 | 0 | 0 | 0 |
01/02/2010 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
29/01/2010 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
28/01/2010 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
27/01/2010 |
5.87
|
5,100 | 5.65 | 5.87 | 5.59 | 0 | 0 | 0 |
26/01/2010 |
5.65
|
100 | 5.37 | 5.65 | 5.65 | 0 | 0 | 0 |
25/01/2010 |
5.37
|
100 | 5.23 | 5.37 | 5.37 | 0 | 0 | 0 |
22/01/2010 |
5.23
|
500 | 5.09 | 5.23 | 5.23 | 0 | 0 | 0 |
21/01/2010 |
5.09
|
2,000 | 5.45 | 5.45 | 5.09 | 0 | 0 | 0 |
20/01/2010 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
19/01/2010 |
5.45
|
1,100 | 5.09 | 5.48 | 5.09 | 0 | 0 | 0 |
18/01/2010 |
5.09
|
2,100 | 5.26 | 5.48 | 5.09 | 0 | 0 | 0 |
15/01/2010 |
5.26
|
2,000 | 5.59 | 5.59 | 5.26 | 0 | 0 | 0 |
14/01/2010 |
5.59
|
8,100 | 5.45 | 5.62 | 5.40 | 0 | 0 | 0 |
13/01/2010 |
5.45
|
20,100 | 5.34 | 5.45 | 5.17 | 0 | 0 | 0 |
12/01/2010 |
5.34
|
18,900 | 5.37 | 5.71 | 5.31 | 0 | 0 | 0 |
11/01/2010 |
5.37
|
9,600 | 5.59 | 5.59 | 5.37 | 0 | 0 | 0 |
08/01/2010 |
5.59
|
5,600 | 5.76 | 5.85 | 5.59 | 0 | 0 | 0 |
07/01/2010 |
5.76
|
2,300 | 6.18 | 6.18 | 5.76 | 0 | 0 | 0 |
06/01/2010 |
6.18
|
4,700 | 5.90 | 6.57 | 5.73 | 0 | 0 | 0 |
05/01/2010 |
5.90
|
3,600 | 5.76 | 6.15 | 5.90 | 0 | 0 | 0 |
04/01/2010 |
5.76
|
7,300 | 5.31 | 5.76 | 5.54 | 0 | 0 | 0 |
31/12/2009 |
5.31
|
11,600 | 5.31 | 5.48 | 5.31 | 0 | 0 | 0 |
30/12/2009 |
5.31
|
2,400 | 5.17 | 5.31 | 5.17 | 0 | 0 | 0 |
29/12/2009 |
5.17
|
2,900 | 5.31 | 5.43 | 5.17 | 0 | 0 | 0 |
28/12/2009 |
5.31
|
5,900 | 5.54 | 5.54 | 5.31 | 0 | 0 | 0 |
25/12/2009 |
5.54
|
19,200 | 5.54 | 5.73 | 5.20 | 0 | 0 | 0 |
24/12/2009 |
5.54
|
1,200 | 5.48 | 5.59 | 5.54 | 0 | 0 | 0 |
23/12/2009 |
5.48
|
600 | 5.59 | 5.59 | 5.20 | 0 | 0 | 0 |
22/12/2009 |
5.59
|
600 | 5.65 | 5.65 | 5.51 | 0 | 0 | 0 |
21/12/2009 |
5.65
|
12,300 | 5.31 | 5.65 | 5.40 | 0 | 0 | 0 |
18/12/2009 |
5.31
|
2,900 | 5.17 | 5.40 | 5.26 | 0 | 0 | 0 |
17/12/2009 |
5.17
|
1,200 | 5.26 | 5.26 | 5.17 | 0 | 0 | 0 |
16/12/2009 |
5.26
|
1,600 | 5.45 | 5.71 | 5.26 | 0 | 0 | 0 |
15/12/2009 |
5.45
|
300 | 5.03 | 5.45 | 5.45 | 0 | 0 | 0 |
14/12/2009 |
5.03
|
7,800 | 5.01 | 5.57 | 4.95 | 0 | 0 | 0 |
11/12/2009 |
5.01
|
4,600 | 5.17 | 5.68 | 5.01 | 0 | 0 | 0 |
10/12/2009 |
5.17
|
4,000 | 5.34 | 5.87 | 5.17 | 0 | 0 | 0 |
09/12/2009 |
5.34
|
2,600 | 5.65 | 5.82 | 5.34 | 0 | 0 | 0 |
08/12/2009 |
5.65
|
6,400 | 6.13 | 6.13 | 5.65 | 0 | 0 | 0 |
07/12/2009 |
6.13
|
3,100 | 5.87 | 6.24 | 6.01 | 0 | 0 | 0 |
04/12/2009 |
5.87
|
6,100 | 5.65 | 6.01 | 5.87 | 0 | 0 | 0 |
03/12/2009 |
5.65
|
9,900 | 6.26 | 6.26 | 5.65 | 0 | 0 | 0 |
02/12/2009 |
6.26
|
4,200 | 5.87 | 6.29 | 5.76 | 0 | 0 | 0 |
01/12/2009 |
5.87
|
10,000 | 5.99 | 6.26 | 5.87 | 0 | 0 | 0 |
30/11/2009 |
5.99
|
5,900 | 5.68 | 6.10 | 5.37 | 0 | 0 | 0 |
27/11/2009 |
5.68
|
10,100 | 5.59 | 5.99 | 5.20 | 2,000 | 0 | 0 |
26/11/2009 |
5.59
|
1,400 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
25/11/2009 |
5.59
|
3,400 | 5.99 | 6.43 | 5.59 | 0 | 0 | 0 |
24/11/2009 |
5.99
|
2,200 | 6.38 | 6.38 | 5.99 | 0 | 0 | 0 |