Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.31 | -6.24% | 321,100 | -4,200 | -0.0 |
4.41
5.02
4.66
|
2 tháng
(2024-09-09) |
-0.47 | -9.16% | 552,700 | -3,800 | -0.0 |
4.41
5.14
4.66
|
3 tháng
(2024-08-12) |
-0.14 | -2.92% | 810,500 | 1,400 | 0.0 |
4.41
5.32
4.66
|
6 tháng
(2024-05-13) |
-1.14 | -19.66% | 2,134,200 | -4,900 | -0.0 |
4.41
5.89
4.66
|
12 tháng
(2023-11-14) |
-0.89 | -16.04% | 7,564,300 | 5,300 | 0.1 |
4.41
6.49
4.66
|
24 tháng
(2022-11-21) |
-0.01 | -0.21% | 32,336,700 | 35,920 | 0.9 |
4.41
8.46
4.66
|
36 tháng
(2021-11-24) |
-9.84 | -67.86% | 119,426,400 | 21,708 | 12.3 |
3.84
46.11
4.66
|
60 tháng
(2019-12-05) |
0.94 | 25.19% | 121,451,360 | 20,428 | 12.2 |
2.17
46.11
4.66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/06/2010 |
5.22
|
120,310 | 5.15 | 5.37 | 5.15 | 0 | 6,000 | -0.1 |
08/06/2010 |
5.15
|
282,110 | 5.28 | 5.28 | 5.03 | 0 | 0 | 0 |
07/06/2010 |
5.28
|
287,900 | 5.52 | 5.52 | 5.28 | 0 | 0 | 0 |
04/06/2010 |
5.52
|
213,290 | 5.56 | 5.56 | 5.37 | 0 | 0 | 0 |
03/06/2010 |
5.56
|
233,520 | 5.52 | 5.65 | 5.43 | 0 | 0 | 0 |
02/06/2010 |
5.52
|
166,830 | 5.52 | 5.56 | 5.37 | 1,000 | 0 | 0.0 |
01/06/2010 |
5.52
|
300,070 | 5.71 | 5.71 | 5.43 | 2,880 | 0 | 0.1 |
31/05/2010 |
5.71
|
570,370 | 5.52 | 5.77 | 5.28 | 22,120 | 0 | 0.4 |
28/05/2010 |
5.52
|
4,890 | 5.28 | 5.52 | 5.52 | 0 | 0 | 0 |
27/05/2010 |
5.28
|
274,200 | 5.03 | 5.28 | 5.22 | 0 | 0 | 0 |
26/05/2010 |
5.03
|
70,250 | 4.81 | 5.03 | 5.03 | 0 | 0 | 0 |
25/05/2010 |
4.81
|
910,060 | 5.03 | 5.09 | 4.78 | 0 | 0 | 0 |
24/05/2010 |
5.03
|
62,020 | 5.28 | 5.28 | 5.03 | 0 | 0 | 0 |
21/05/2010 |
5.28
|
15,120 | 5.56 | 5.56 | 5.28 | 0 | 0 | 0 |
20/05/2010 |
5.56
|
181,620 | 5.83 | 5.83 | 5.56 | 0 | 0 | 0 |
19/05/2010 |
5.83
|
72,760 | 6.11 | 6.11 | 5.83 | 0 | 0 | 0 |
18/05/2010 |
6.11
|
287,930 | 6.42 | 6.42 | 6.11 | 0 | 0 | 0 |
17/05/2010 |
6.42
|
908,950 | 6.14 | 6.42 | 6.08 | 0 | 0 | 0 |
14/05/2010 |
6.14
|
574,800 | 6.45 | 6.45 | 6.14 | 1,000 | 10,000 | -0.2 |
13/05/2010 |
6.45
|
17,800 | 6.76 | 6.76 | 6.45 | 0 | 0 | 0 |
12/05/2010 |
6.76
|
49,340 | 7.10 | 7.10 | 6.76 | 0 | 0 | 0 |
11/05/2010 |
7.10
|
682,560 | 7.47 | 7.81 | 7.10 | 0 | 0 | 0 |
10/05/2010 |
7.47
|
1,587,170 | 7.84 | 8.21 | 7.47 | 0 | 0 | 0 |
07/05/2010 |
7.84
|
1,033,730 | 7.47 | 7.84 | 7.72 | 0 | 0 | 0 |
06/05/2010 |
7.47
|
16,160 | 7.13 | 7.47 | 7.47 | 0 | 0 | 0 |
05/05/2010 |
7.13
|
66,530 | 6.79 | 7.13 | 7.13 | 0 | 0 | 0 |
04/05/2010 |
6.79
|
28,120 | 6.48 | 6.79 | 6.79 | 0 | 0 | 0 |
29/04/2010 |
6.48
|
103,450 | 6.17 | 6.48 | 6.48 | 0 | 0 | 0 |
28/04/2010 |
6.17
|
116,220 | 5.90 | 6.17 | 6.17 | 0 | 2,000 | -0.0 |
27/04/2010 |
5.90
|
119,190 | 5.62 | 5.90 | 5.90 | 0 | 2,000 | -0.0 |
26/04/2010 |
5.62
|
420,950 | 5.37 | 5.62 | 5.62 | 0 | 0 | 0 |
22/04/2010 |
5.37
|
1,613,800 | 5.12 | 5.37 | 5.22 | 0 | 0 | 0 |
21/04/2010 |
5.12
|
132,360 | 4.91 | 5.12 | 5.12 | 0 | 0 | 0 |
20/04/2010 |
4.91
|
192,860 | 4.69 | 4.91 | 4.91 | 0 | 0 | 0 |
19/04/2010 |
4.69
|
616,840 | 4.48 | 4.69 | 4.63 | 0 | 0 | 0 |
16/04/2010 |
4.48
|
644,860 | 4.29 | 4.48 | 4.38 | 0 | 0 | 0 |
15/04/2010 |
4.29
|
467,560 | 4.10 | 4.29 | 4.10 | 0 | 0 | 0 |
14/04/2010 |
4.10
|
328,980 | 4.26 | 4.26 | 4.07 | 0 | 0 | 0 |
13/04/2010 |
4.26
|
749,330 | 4.10 | 4.29 | 4.17 | 0 | 0 | 0 |
12/04/2010 |
4.10
|
160,060 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |
09/04/2010 |
4.29
|
735,230 | 4.29 | 4.48 | 4.17 | 0 | 0 | 0 |
08/04/2010 |
4.29
|
826,990 | 4.10 | 4.29 | 4.10 | 0 | 0 | 0 |
07/04/2010 |
4.10
|
173,340 | 3.92 | 4.10 | 4.10 | 0 | 0 | 0 |
06/04/2010 |
3.92
|
53,490 | 3.73 | 3.92 | 3.92 | 0 | 0 | 0 |
05/04/2010 |
3.73
|
47,270 | 3.58 | 3.73 | 3.73 | 0 | 0 | 0 |
02/04/2010 |
3.58
|
215,350 | 3.43 | 3.58 | 3.46 | 0 | 0 | 0 |
01/04/2010 |
3.43
|
154,630 | 3.27 | 3.43 | 3.27 | 0 | 0 | 0 |
31/03/2010 |
3.27
|
70,320 | 3.27 | 3.30 | 3.24 | 0 | 0 | 0 |
30/03/2010 |
3.27
|
40,320 | 3.24 | 3.27 | 3.18 | 0 | 0 | 0 |
29/03/2010 |
3.24
|
38,970 | 3.18 | 3.24 | 3.18 | 0 | 0 | 0 |
26/03/2010 |
3.18
|
105,260 | 3.18 | 3.18 | 3.12 | 0 | 0 | 0 |
25/03/2010 |
3.18
|
51,260 | 3.18 | 3.18 | 3.12 | 0 | 0 | 0 |
24/03/2010 |
3.18
|
15,450 | 3.15 | 3.18 | 3.12 | 0 | 0 | 0 |
23/03/2010 |
3.15
|
22,630 | 3.15 | 3.21 | 3.09 | 0 | 0 | 0 |
22/03/2010 |
3.15
|
17,980 | 3.12 | 3.18 | 3.09 | 100 | 0 | 0.0 |
19/03/2010 |
3.12
|
24,460 | 3.18 | 3.27 | 3.12 | 0 | 0 | 0 |
18/03/2010 |
3.18
|
36,760 | 3.24 | 3.30 | 3.15 | 0 | 0 | 0 |
17/03/2010 |
3.24
|
16,970 | 3.24 | 3.24 | 3.18 | 0 | 0 | 0 |
16/03/2010 |
3.24
|
45,740 | 3.33 | 3.33 | 3.21 | 0 | 0 | 0 |
15/03/2010 |
3.33
|
67,650 | 3.33 | 3.40 | 3.33 | 0 | 0 | 0 |
12/03/2010 |
3.33
|
50,840 | 3.33 | 3.33 | 3.18 | 400 | 0 | 0.0 |
11/03/2010 |
3.33
|
19,320 | 3.30 | 3.40 | 3.21 | 0 | 0 | 0 |
10/03/2010 |
3.30
|
46,020 | 3.30 | 3.40 | 3.21 | 0 | 0 | 0 |
09/03/2010 |
3.30
|
60,010 | 3.15 | 3.30 | 3.09 | 0 | 0 | 0 |
08/03/2010 |
3.15
|
64,770 | 3.06 | 3.15 | 3.06 | 0 | 0 | 0 |
05/03/2010 |
3.06
|
7,110 | 3.06 | 3.09 | 3.02 | 0 | 0 | 0 |
04/03/2010 |
3.06
|
12,230 | 3.06 | 3.09 | 3.06 | 0 | 0 | 0 |
03/03/2010 |
3.06
|
17,140 | 3.02 | 3.06 | 2.99 | 0 | 0 | 0 |
02/03/2010 |
3.02
|
19,910 | 3.06 | 3.06 | 2.99 | 0 | 0 | 0 |
01/03/2010 |
3.06
|
11,620 | 3.02 | 3.06 | 3.02 | 0 | 0 | 0 |
26/02/2010 |
3.02
|
16,710 | 2.99 | 3.06 | 2.96 | 0 | 0 | 0 |
25/02/2010 |
2.99
|
17,750 | 2.93 | 3.02 | 2.93 | 0 | 0 | 0 |
24/02/2010 |
2.93
|
5,990 | 2.96 | 2.96 | 2.93 | 0 | 0 | 0 |
23/02/2010 |
2.96
|
11,420 | 3.02 | 3.02 | 2.93 | 0 | 0 | 0 |
22/02/2010 |
3.02
|
9,810 | 2.99 | 3.06 | 2.99 | 0 | 0 | 0 |
12/02/2010 |
2.99
|
5,510 | 2.96 | 2.99 | 2.96 | 0 | 0 | 0 |
11/02/2010 |
2.96
|
1,730 | 2.96 | 3.06 | 2.96 | 0 | 0 | 0 |
10/02/2010 |
2.96
|
20,990 | 2.93 | 3.02 | 2.93 | 0 | 0 | 0 |
09/02/2010 |
2.93
|
14,260 | 2.96 | 2.96 | 2.93 | 0 | 0 | 0 |
08/02/2010 |
2.96
|
11,440 | 2.99 | 3.02 | 2.93 | 0 | 0 | 0 |
05/02/2010 |
2.99
|
27,070 | 3.09 | 3.09 | 2.99 | 0 | 0 | 0 |
04/02/2010 |
3.09
|
7,320 | 3.15 | 3.21 | 3.09 | 0 | 0 | 0 |
03/02/2010 |
3.15
|
28,590 | 3.02 | 3.15 | 3.02 | 0 | 0 | 0 |
02/02/2010 |
3.02
|
16,810 | 3.02 | 3.06 | 2.99 | 0 | 0 | 0 |
01/02/2010 |
3.02
|
10,000 | 3.02 | 3.02 | 2.99 | 0 | 0 | 0 |
29/01/2010 |
3.02
|
10,200 | 3.06 | 3.12 | 3.02 | 0 | 0 | 0 |
28/01/2010 |
3.06
|
25,360 | 3.09 | 3.15 | 3.06 | 0 | 0 | 0 |
27/01/2010 |
3.09
|
10,910 | 3.09 | 3.15 | 3.09 | 0 | 2,000 | -0.0 |
26/01/2010 |
3.09
|
39,720 | 3.09 | 3.21 | 3.09 | 0 | 0 | 0 |
25/01/2010 |
3.09
|
5,210 | 3.12 | 3.24 | 3.09 | 0 | 0 | 0 |
22/01/2010 |
3.12
|
22,090 | 3.02 | 3.15 | 3.02 | 0 | 0 | 0 |
21/01/2010 |
3.02
|
14,380 | 3.12 | 3.15 | 3.02 | 0 | 0 | 0 |
20/01/2010 |
3.12
|
24,490 | 3.18 | 3.33 | 3.09 | 10 | 0 | 0.0 |
19/01/2010 |
3.18
|
23,210 | 3.18 | 3.24 | 3.09 | 0 | 0 | 0 |
18/01/2010 |
3.18
|
33,000 | 3.33 | 3.33 | 3.18 | 0 | 0 | 0 |
15/01/2010 |
3.33
|
46,130 | 3.49 | 3.49 | 3.33 | 0 | 0 | 0 |
14/01/2010 |
3.49
|
24,660 | 3.43 | 3.52 | 3.43 | 0 | 0 | 0 |
13/01/2010 |
3.43
|
70,740 | 3.43 | 3.43 | 3.27 | 0 | 0 | 0 |
12/01/2010 |
3.43
|
40,250 | 3.55 | 3.58 | 3.43 | 0 | 500 | -0.0 |
11/01/2010 |
3.55
|
34,690 | 3.58 | 3.58 | 3.49 | 0 | 0 | 0 |