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) |
-0.49 | -8.18% | 52,400 | 0 | 0 |
5.40
6
5.50
|
2 tháng
(2024-07-22) |
-0.40 | -6.78% | 136,200 | 0 | 0 |
5.40
6.08
5.50
|
3 tháng
(2024-06-21) |
-0.52 | -8.64% | 242,600 | 0 | 0 |
5.40
6.24
5.50
|
6 tháng
(2024-03-25) |
-1.30 | -19.12% | 697,900 | -1,000 | -0.0 |
5.40
7
5.50
|
12 tháng
(2023-09-25) |
-1.58 | -22.32% | 2,683,000 | -2,000 | -0.0 |
5.40
8.83
5.50
|
24 tháng
(2022-09-30) |
0.70 | 14.58% | 6,376,700 | -25,003 | -0.1 |
3.45
11.80
5.50
|
36 tháng
(2021-10-05) |
-1.55 | -21.99% | 14,851,900 | -26,503 | -0.1 |
3.45
13.50
5.50
|
60 tháng
(2019-10-16) |
1.57 | 39.95% | 18,384,570 | -17,933 | -0.0 |
2.79
13.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2010 |
11.08
|
278,380 | 10.57 | 11.08 | 11.08 | 0 | 0 | 0 |
14/04/2010 |
10.57
|
454,840 | 10.17 | 10.57 | 10.23 | 0 | 3,000 | -0.1 |
13/04/2010 |
10.17
|
1,017,130 | 9.72 | 10.17 | 9.72 | 0 | 3,000 | -0.1 |
12/04/2010 |
9.72
|
130,130 | 9.26 | 9.72 | 9.72 | 0 | 0 | 0 |
09/04/2010 |
9.26
|
81,740 | 8.86 | 9.26 | 9.26 | 0 | 0 | 0 |
08/04/2010 |
8.86
|
230,080 | 8.47 | 8.86 | 8.47 | 0 | 0 | 0 |
07/04/2010 |
8.47
|
46,090 | 8.41 | 8.52 | 8.30 | 0 | 0 | 0 |
06/04/2010 |
8.41
|
92,790 | 8.52 | 8.75 | 8.41 | 0 | 0 | 0 |
05/04/2010 |
8.52
|
110,300 | 8.24 | 8.64 | 8.18 | 0 | 0 | 0 |
02/04/2010 |
8.24
|
20,580 | 8.41 | 8.41 | 8.24 | 0 | 0 | 0 |
01/04/2010 |
8.41
|
36,760 | 8.24 | 8.41 | 8.13 | 0 | 0 | 0 |
31/03/2010 |
8.24
|
14,200 | 8.35 | 8.41 | 8.24 | 0 | 0 | 0 |
30/03/2010 |
8.35
|
25,140 | 8.35 | 8.41 | 8.24 | 0 | 0 | 0 |
29/03/2010 |
8.35
|
13,060 | 8.35 | 8.35 | 8.18 | 0 | 0 | 0 |
26/03/2010 |
8.35
|
23,550 | 8.41 | 8.47 | 8.30 | 0 | 0 | 0 |
25/03/2010 |
8.41
|
13,980 | 8.52 | 8.58 | 8.24 | 0 | 0 | 0 |
24/03/2010 |
8.52
|
103,500 | 8.13 | 8.52 | 8.35 | 3,000 | 0 | 0.0 |
23/03/2010 |
8.13
|
26,200 | 8.30 | 8.41 | 8.13 | 0 | 0 | 0 |
22/03/2010 |
8.30
|
31,730 | 8.64 | 8.64 | 8.30 | 0 | 0 | 0 |
19/03/2010 |
8.64
|
37,670 | 8.58 | 8.69 | 8.52 | 0 | 0 | 0 |
18/03/2010 |
8.58
|
51,200 | 8.18 | 8.58 | 8.24 | 0 | 0 | 0 |
17/03/2010 |
8.18
|
35,200 | 8.47 | 8.52 | 8.18 | 0 | 0 | 0 |
16/03/2010 |
8.47
|
53,270 | 8.86 | 8.86 | 8.47 | 0 | 0 | 0 |
15/03/2010 |
8.86
|
97,140 | 8.69 | 9.09 | 8.75 | 0 | 0 | 0 |
12/03/2010 |
8.69
|
197,920 | 8.30 | 8.69 | 8.52 | 0 | 0 | 0 |
11/03/2010 |
8.30
|
69,010 | 8.07 | 8.30 | 8.07 | 0 | 0 | 0 |
10/03/2010 |
8.07
|
41,110 | 8.07 | 8.13 | 8.01 | 0 | 0 | 0 |
09/03/2010 |
8.07
|
53,030 | 7.95 | 8.07 | 7.95 | 0 | 0 | 0 |
08/03/2010 |
7.95
|
43,060 | 7.90 | 8.13 | 7.90 | 0 | 0 | 0 |
05/03/2010 |
7.90
|
20,740 | 7.90 | 7.90 | 7.73 | 0 | 0 | 0 |
04/03/2010 |
7.90
|
27,700 | 7.90 | 8.01 | 7.84 | 0 | 0 | 0 |
03/03/2010 |
7.90
|
36,710 | 7.78 | 7.90 | 7.78 | 0 | 0 | 0 |
02/03/2010 |
7.78
|
51,600 | 7.78 | 7.84 | 7.73 | 0 | 0 | 0 |
01/03/2010 |
7.78
|
7,650 | 7.73 | 7.90 | 7.73 | 0 | 0 | 0 |
26/02/2010 |
7.73
|
14,460 | 7.61 | 7.73 | 7.61 | 0 | 0 | 0 |
25/02/2010 |
7.61
|
7,510 | 7.67 | 7.84 | 7.61 | 0 | 0 | 0 |
24/02/2010 |
7.67
|
4,710 | 7.61 | 7.67 | 7.44 | 0 | 0 | 0 |
23/02/2010 |
7.61
|
46,730 | 8.01 | 8.01 | 7.61 | 0 | 0 | 0 |
22/02/2010 |
8.01
|
12,150 | 7.95 | 8.18 | 7.95 | 0 | 0 | 0 |
12/02/2010 |
7.95
|
18,490 | 7.78 | 8.01 | 7.78 | 0 | 0 | 0 |
11/02/2010 |
7.78
|
77,720 | 7.44 | 7.78 | 7.44 | 0 | 0 | 0 |
10/02/2010 |
7.44
|
40,410 | 7.22 | 7.44 | 7.27 | 0 | 0 | 0 |
09/02/2010 |
7.22
|
8,980 | 7.33 | 7.33 | 7.22 | 0 | 0 | 0 |
08/02/2010 |
7.33
|
11,010 | 7.33 | 7.39 | 7.27 | 0 | 0 | 0 |
05/02/2010 |
7.33
|
14,230 | 7.44 | 7.44 | 7.27 | 0 | 0 | 0 |
04/02/2010 |
7.44
|
22,600 | 7.44 | 7.50 | 7.39 | 0 | 0 | 0 |
03/02/2010 |
7.44
|
10,340 | 7.39 | 7.67 | 7.44 | 0 | 0 | 0 |
02/02/2010 |
7.39
|
12,830 | 7.44 | 7.44 | 7.39 | 0 | 0 | 0 |
01/02/2010 |
7.44
|
8,410 | 7.50 | 7.67 | 7.39 | 0 | 0 | 0 |
29/01/2010 |
7.50
|
7,270 | 7.39 | 7.56 | 7.39 | 0 | 0 | 0 |
28/01/2010 |
7.39
|
26,590 | 7.50 | 7.56 | 7.16 | 0 | 0 | 0 |
27/01/2010 |
7.50
|
19,200 | 7.78 | 7.78 | 7.44 | 0 | 0 | 0 |
26/01/2010 |
7.78
|
19,070 | 7.56 | 7.84 | 7.73 | 0 | 0 | 0 |
25/01/2010 |
7.56
|
20,390 | 7.44 | 7.67 | 7.39 | 0 | 0 | 0 |
22/01/2010 |
7.44
|
7,650 | 7.50 | 7.73 | 7.39 | 0 | 0 | 0 |
21/01/2010 |
7.50
|
35,660 | 7.56 | 7.67 | 7.50 | 0 | 0 | 0 |
20/01/2010 |
7.56
|
10,840 | 7.78 | 7.95 | 7.56 | 0 | 0 | 0 |
19/01/2010 |
7.78
|
48,220 | 7.61 | 7.84 | 7.67 | 0 | 0 | 0 |
18/01/2010 |
7.61
|
64,130 | 7.90 | 7.90 | 7.61 | 0 | 3,000 | -0.0 |
15/01/2010 |
7.90
|
26,030 | 7.90 | 7.95 | 7.78 | 0 | 3,000 | -0.0 |
14/01/2010 |
7.90
|
9,110 | 7.90 | 8.18 | 7.90 | 0 | 0 | 0 |
13/01/2010 |
7.90
|
45,340 | 7.78 | 8.01 | 7.67 | 0 | 0 | 0 |
12/01/2010 |
7.78
|
47,370 | 8.07 | 8.24 | 7.78 | 0 | 0 | 0 |
11/01/2010 |
8.07
|
28,120 | 8.24 | 8.47 | 7.90 | 0 | 0 | 0 |
08/01/2010 |
8.24
|
44,780 | 8.30 | 8.58 | 8.24 | 0 | 0 | 0 |
07/01/2010 |
8.30
|
100,540 | 8.52 | 8.52 | 8.18 | 0 | 0 | 0 |
06/01/2010 |
8.52
|
46,670 | 8.75 | 8.75 | 8.47 | 0 | 0 | 0 |
05/01/2010 |
8.75
|
54,940 | 8.47 | 8.86 | 8.69 | 0 | 0 | 0 |
04/01/2010 |
8.47
|
49,750 | 8.07 | 8.47 | 8.24 | 0 | 0 | 0 |
31/12/2009 |
8.07
|
102,580 | 7.73 | 8.07 | 7.90 | 0 | 0 | 0 |
30/12/2009 |
7.73
|
36,210 | 7.67 | 7.73 | 7.56 | 0 | 0 | 0 |
29/12/2009 |
7.67
|
7,560 | 7.73 | 7.73 | 7.61 | 0 | 0 | 0 |
28/12/2009 |
7.73
|
30,740 | 7.73 | 7.90 | 7.56 | 0 | 0 | 0 |
25/12/2009 |
7.73
|
46,820 | 7.39 | 7.73 | 7.61 | 0 | 0 | 0 |
24/12/2009 |
7.39
|
40,950 | 7.39 | 7.56 | 7.22 | 0 | 0 | 0 |
23/12/2009 |
7.39
|
13,720 | 7.44 | 7.56 | 7.10 | 0 | 0 | 0 |
22/12/2009 |
7.44
|
22,020 | 7.61 | 7.73 | 7.44 | 0 | 0 | 0 |
21/12/2009 |
7.61
|
22,930 | 7.27 | 7.61 | 7.56 | 0 | 0 | 0 |
18/12/2009 |
7.27
|
36,660 | 6.93 | 7.27 | 7.05 | 0 | 0 | 0 |
17/12/2009 |
6.93
|
78,810 | 7.22 | 7.22 | 6.88 | 2,000 | 0 | 0 |
16/12/2009 |
7.22
|
60,470 | 7.56 | 7.56 | 7.22 | 0 | 0 | 0 |
15/12/2009 |
7.56
|
30,950 | 7.56 | 7.67 | 7.39 | 30 | 0 | 0 |
14/12/2009 |
7.56
|
47,820 | 7.22 | 7.56 | 7.33 | 0 | 0 | 0 |
11/12/2009 |
7.22
|
30,350 | 7.22 | 7.39 | 6.93 | 0 | 0 | 0 |
10/12/2009 |
7.22
|
85,720 | 7.56 | 7.67 | 7.22 | 20 | 0 | 0 |
09/12/2009 |
7.56
|
96,310 | 7.95 | 7.95 | 7.56 | 0 | 0 | 0 |
08/12/2009 |
7.95
|
19,050 | 8.24 | 8.24 | 7.95 | 0 | 0 | 0 |
07/12/2009 |
8.24
|
24,660 | 8.01 | 8.35 | 8.07 | 0 | 0 | 0 |
04/12/2009 |
8.01
|
18,240 | 8.07 | 8.24 | 8.01 | 0 | 0 | 0 |
03/12/2009 |
8.07
|
13,690 | 8.13 | 8.41 | 8.01 | 0 | 0 | 0 |
02/12/2009 |
8.13
|
126,450 | 8.52 | 8.52 | 8.13 | 0 | 0 | 0 |
01/12/2009 |
8.52
|
56,260 | 8.47 | 8.75 | 8.47 | 0 | 0 | 0 |
30/11/2009 |
8.47
|
73,430 | 8.52 | 8.52 | 8.18 | 0 | 24,000 | 0 |
27/11/2009 |
8.52
|
84,100 | 8.18 | 8.58 | 7.78 | 0 | 0 | 0 |
26/11/2009 |
8.18
|
76,940 | 8.58 | 8.58 | 8.18 | 0 | 0 | 0 |
25/11/2009 |
8.58
|
125,590 | 8.98 | 8.98 | 8.58 | 0 | 0 | 0 |
24/11/2009 |
8.98
|
56,650 | 9.20 | 9.26 | 8.81 | 0 | 0 | 0 |
23/11/2009 |
9.20
|
43,560 | 9.32 | 9.38 | 8.92 | 0 | 0 | 0 |
20/11/2009 |
9.32
|
193,540 | 8.92 | 9.32 | 9.15 | 0 | 0 | 0 |
19/11/2009 |
8.92
|
74,450 | 8.92 | 9.09 | 8.75 | 0 | 0 | 0 |