Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0.05 | 1.08% | 181,400 | -4,200 | -0.0 |
4.41
4.86
4.67
|
2 tháng
(2024-09-23) |
-0.33 | -6.60% | 505,700 | 2,400 | 0.0 |
4.41
5.10
4.67
|
3 tháng
(2024-08-26) |
-0.61 | -11.55% | 702,800 | 2,400 | 0.0 |
4.41
5.31
4.67
|
6 tháng
(2024-05-27) |
-0.99 | -17.49% | 1,859,800 | 4,900 | 0.0 |
4.41
5.86
4.67
|
12 tháng
(2023-11-28) |
-0.98 | -17.35% | 7,329,100 | 16,500 | 0.1 |
4.41
6.49
4.67
|
24 tháng
(2022-12-05) |
-1.71 | -26.80% | 30,988,100 | 76,100 | 1.1 |
4.41
8.46
4.67
|
36 tháng
(2021-12-08) |
-11.36 | -70.86% | 119,270,600 | 31,608 | 12.3 |
3.84
46.11
4.67
|
60 tháng
(2019-12-19) |
1.24 | 36.24% | 121,500,940 | 34,628 | 12.3 |
2.17
46.11
4.67
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/06/2010 |
6.17
|
596,850 | 5.90 | 6.17 | 5.80 | 8,000 | 0 | 0.2 |
22/06/2010 |
5.90
|
315,400 | 6.20 | 6.42 | 5.90 | 0 | 0 | 0 |
21/06/2010 |
6.20
|
391,080 | 5.93 | 6.20 | 5.99 | 0 | 0 | 0 |
18/06/2010 |
5.93
|
452,980 | 5.65 | 5.93 | 5.65 | 14,010 | 0 | 0.3 |
17/06/2010 |
5.65
|
349,500 | 5.86 | 5.86 | 5.59 | 0 | 0 | 0 |
16/06/2010 |
5.86
|
287,870 | 6.02 | 6.14 | 5.86 | 3,000 | 0 | 0.1 |
15/06/2010 |
6.02
|
1,052,540 | 5.74 | 6.02 | 5.74 | 18,000 | 0 | 0.4 |
14/06/2010 |
5.74
|
150,540 | 5.49 | 5.74 | 5.74 | 0 | 0 | 0 |
11/06/2010 |
5.49
|
404,860 | 5.25 | 5.49 | 5.25 | 0 | 0 | 0 |
10/06/2010 |
5.25
|
94,180 | 5.22 | 5.25 | 5.19 | 0 | 0 | 0 |
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 |