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) |
-0.10 | -1.22% | 21,500 | -500 | -0.0 |
7.70
8.19
7.90
|
2 tháng
(2024-07-22) |
-1.17 | -12.90% | 76,100 | 9,600 | 0.1 |
7.70
9.07
7.90
|
3 tháng
(2024-06-21) |
-2.44 | -23.58% | 468,000 | -400 | -0.0 |
7.70
10.73
7.90
|
6 tháng
(2024-03-25) |
-0.10 | -1.22% | 795,400 | 2,300 | -0.0 |
7.41
10.73
7.90
|
12 tháng
(2023-09-25) |
-1.07 | -11.96% | 1,102,600 | 17,300 | 0.1 |
6.92
10.73
7.90
|
24 tháng
(2022-09-30) |
-2.03 | -20.47% | 2,023,497 | -18,400 | -0.2 |
6.92
10.73
7.90
|
36 tháng
(2021-10-05) |
-2.10 | -21% | 6,851,883 | 15,200 | 0.2 |
6.92
14.07
7.90
|
60 tháng
(2019-10-16) |
4.59 | 138.63% | 14,539,478 | 183,000 | 2.2 |
3.04
14.07
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2010 |
7.26
|
99,500 | 6.97 | 7.48 | 7.01 | 0 | 0 | 0 |
19/04/2010 |
6.97
|
137,600 | 7.36 | 7.48 | 6.97 | 0 | 4,500 | -0.2 |
16/04/2010 |
7.36
|
116,800 | 7.73 | 7.75 | 7.30 | 0 | 0 | 0 |
15/04/2010 |
7.73
|
59,200 | 7.52 | 7.89 | 7.46 | 0 | 0 | 0 |
14/04/2010 |
7.52
|
89,500 | 7.24 | 7.54 | 7.08 | 0 | 0 | 0 |
13/04/2010 |
7.24
|
124,900 | 7.55 | 7.55 | 7.06 | 0 | 0 | 0 |
12/04/2010 |
7.55
|
115,400 | 8.03 | 8.05 | 7.55 | 0 | 0 | 0 |
09/04/2010 |
8.03
|
208,700 | 7.63 | 8.16 | 7.65 | 0 | 500 | -0.0 |
08/04/2010 |
7.63
|
202,400 | 7.34 | 7.63 | 7.30 | 0 | 500 | -0.0 |
07/04/2010 |
7.34
|
189,400 | 6.69 | 7.34 | 6.77 | 0 | 500 | -0.0 |
06/04/2010 |
6.69
|
75,300 | 6.79 | 7.12 | 6.67 | 0 | 0 | 0 |
05/04/2010 |
6.79
|
128,300 | 6.53 | 6.93 | 6.55 | 0 | 0 | 0 |
02/04/2010 |
6.53
|
104,800 | 6.97 | 6.97 | 6.53 | 0 | 0 | 0 |
01/04/2010 |
6.97
|
87,300 | 7.02 | 7.04 | 6.55 | 0 | 0 | 0 |
31/03/2010 |
7.02
|
105,200 | 7.02 | 7.50 | 6.67 | 0 | 0 | 0 |
30/03/2010 |
7.02
|
254,500 | 6.77 | 7.02 | 6.99 | 0 | 500 | -0.0 |
29/03/2010 |
6.77
|
119,200 | 6.38 | 6.77 | 6.28 | 0 | 0 | 0 |
26/03/2010 |
6.38
|
84,300 | 6.22 | 6.48 | 5.91 | 0 | 0 | 0 |
25/03/2010 |
6.22
|
86,200 | 6.67 | 6.67 | 6.02 | 0 | 100 | -0.0 |
24/03/2010 |
6.67
|
91,800 | 6.36 | 6.73 | 6.18 | 0 | 0 | 0 |
23/03/2010 |
6.36
|
156,100 | 6.77 | 6.83 | 6.36 | 0 | 0 | 0 |
22/03/2010 |
6.77
|
77,300 | 6.83 | 7.02 | 6.67 | 0 | 0 | 0 |
19/03/2010 |
6.83
|
89,700 | 7.01 | 7.16 | 6.53 | 0 | 0 | 0 |
18/03/2010 |
7.01
|
135,600 | 6.55 | 7.02 | 6.48 | 0 | 0 | 0 |
17/03/2010 |
6.55
|
161,500 | 6.99 | 7.06 | 6.55 | 0 | 0 | 0 |
16/03/2010 |
6.99
|
62,700 | 7.36 | 7.55 | 6.99 | 0 | 0 | 0 |
15/03/2010 |
7.36
|
70,600 | 7.14 | 7.59 | 7.14 | 0 | 0 | 0 |
12/03/2010 |
7.14
|
183,300 | 6.51 | 7.14 | 6.69 | 0 | 0 | 0 |
11/03/2010 |
6.51
|
213,600 | 7.06 | 7.06 | 6.48 | 0 | 0 | 0 |
10/03/2010 |
7.06
|
42,000 | 7.24 | 7.54 | 6.71 | 0 | 0 | 0 |
09/03/2010 |
7.24
|
125,000 | 6.77 | 7.24 | 6.77 | 0 | 0 | 0 |
08/03/2010 |
6.77
|
197,500 | 6.36 | 6.77 | 6.67 | 0 | 3,000 | -0.1 |
05/03/2010 |
6.36
|
211,500 | 5.95 | 6.36 | 5.95 | 0 | 0 | 0 |
04/03/2010 |
5.95
|
129,300 | 5.59 | 5.95 | 5.89 | 0 | 0 | 0 |
03/03/2010 |
5.59
|
53,900 | 5.24 | 5.59 | 5.40 | 0 | 0 | 0 |
02/03/2010 |
5.24
|
182,000 | 5.04 | 5.24 | 5.10 | 3,000 | 0 | 0.1 |
01/03/2010 |
5.04
|
60,300 | 4.89 | 5.04 | 4.71 | 0 | 0 | 0 |
26/02/2010 |
4.89
|
14,100 | 4.65 | 4.89 | 4.61 | 0 | 0 | 0 |
25/02/2010 |
4.65
|
8,800 | 4.73 | 4.73 | 4.55 | 0 | 0 | 0 |
24/02/2010 |
4.73
|
5,400 | 4.65 | 4.73 | 4.51 | 0 | 0 | 0 |
23/02/2010 |
4.65
|
9,400 | 4.91 | 5.20 | 4.65 | 0 | 0 | 0 |
22/02/2010 |
4.91
|
6,200 | 4.79 | 5.08 | 4.79 | 0 | 0 | 0 |
12/02/2010 |
4.79
|
4,900 | 4.71 | 4.87 | 4.73 | 0 | 0 | 0 |
11/02/2010 |
4.71
|
2,700 | 4.61 | 4.81 | 4.71 | 0 | 0 | 0 |
10/02/2010 |
4.61
|
35,000 | 4.49 | 4.89 | 4.61 | 0 | 0 | 0 |
09/02/2010 |
4.49
|
5,500 | 4.89 | 4.89 | 4.49 | 0 | 0 | 0 |
08/02/2010 |
4.89
|
21,200 | 4.53 | 4.89 | 4.40 | 0 | 0 | 0 |
05/02/2010 |
4.53
|
30,700 | 4.71 | 4.94 | 4.51 | 0 | 0 | 0 |
04/02/2010 |
4.71
|
26,800 | 4.91 | 4.91 | 4.71 | 0 | 0 | 0 |
03/02/2010 |
4.91
|
53,000 | 4.98 | 5.10 | 4.65 | 0 | 0 | 0 |
02/02/2010 |
4.98
|
201,000 | 4.67 | 4.98 | 4.67 | 0 | 0 | 0 |
01/02/2010 |
4.67
|
38,600 | 4.40 | 4.67 | 4.67 | 0 | 0 | 0 |
29/01/2010 |
4.40
|
46,500 | 4.08 | 4.40 | 4.32 | 0 | 0 | 0 |
28/01/2010 |
4.08
|
26,800 | 4.20 | 4.49 | 4.06 | 0 | 0 | 0 |
27/01/2010 |
4.20
|
81,800 | 4.61 | 4.63 | 4.18 | 0 | 0 | 0 |
26/01/2010 |
4.61
|
49,000 | 4.43 | 4.63 | 4.14 | 0 | 0 | 0 |
25/01/2010 |
4.43
|
4,600 | 4.04 | 4.43 | 4.32 | 0 | 0 | 0 |
22/01/2010 |
4.04
|
7,800 | 4.47 | 4.47 | 4.04 | 0 | 0 | 0 |
21/01/2010 |
4.47
|
11,600 | 4.22 | 4.51 | 3.92 | 0 | 0 | 0 |
20/01/2010 |
4.22
|
71,400 | 4.49 | 4.49 | 4.18 | 0 | 0 | 0 |
19/01/2010 |
4.49
|
39,600 | 4.69 | 4.85 | 4.38 | 0 | 0 | 0 |
18/01/2010 |
4.69
|
7,400 | 4.89 | 4.89 | 4.69 | 0 | 0 | 0 |
15/01/2010 |
4.89
|
52,700 | 5.08 | 5.20 | 4.89 | 0 | 0 | 0 |
14/01/2010 |
5.08
|
72,700 | 5.20 | 5.32 | 5.02 | 0 | 0 | 0 |
13/01/2010 |
5.20
|
67,600 | 4.91 | 5.22 | 4.71 | 0 | 0 | 0 |
12/01/2010 |
4.91
|
86,300 | 5.04 | 5.30 | 4.65 | 0 | 0 | 0 |
11/01/2010 |
5.04
|
276,300 | 4.75 | 5.06 | 4.71 | 0 | 0 | 0 |
08/01/2010 |
4.75
|
31,900 | 4.45 | 4.75 | 4.75 | 0 | 0 | 0 |
07/01/2010 |
4.45
|
5,200 | 4.20 | 4.45 | 4.45 | 0 | 0 | 0 |
06/01/2010 |
4.20
|
29,000 | 3.96 | 4.20 | 3.96 | 0 | 0 | 0 |
05/01/2010 |
3.96
|
20,700 | 3.75 | 3.96 | 3.83 | 0 | 0 | 0 |
04/01/2010 |
3.75
|
16,500 | 3.49 | 3.75 | 3.51 | 0 | 0 | 0 |
31/12/2009 |
3.49
|
15,300 | 3.49 | 3.57 | 3.49 | 0 | 0 | 0 |
30/12/2009 |
3.49
|
31,400 | 3.36 | 3.61 | 3.30 | 0 | 0 | 0 |
29/12/2009 |
3.36
|
9,000 | 3.49 | 3.53 | 3.34 | 0 | 0 | 0 |
28/12/2009 |
3.49
|
5,100 | 3.73 | 3.73 | 3.47 | 0 | 0 | 0 |
25/12/2009 |
3.73
|
14,800 | 3.55 | 3.73 | 3.71 | 0 | 0 | 0 |
24/12/2009 |
3.55
|
24,700 | 3.38 | 3.55 | 3.43 | 0 | 0 | 0 |
23/12/2009 |
3.38
|
12,700 | 3.43 | 3.63 | 3.28 | 0 | 0 | 0 |
22/12/2009 |
3.43
|
2,100 | 3.57 | 3.73 | 3.43 | 0 | 0 | 0 |
21/12/2009 |
3.57
|
12,500 | 3.36 | 3.57 | 3.43 | 0 | 0 | 0 |
18/12/2009 |
3.36
|
22,900 | 3.14 | 3.38 | 3.30 | 0 | 0 | 0 |
17/12/2009 |
3.14
|
8,400 | 3.12 | 3.30 | 3.14 | 0 | 0 | 0 |
16/12/2009 |
3.12
|
17,100 | 3.41 | 3.41 | 3.12 | 0 | 0 | 0 |
15/12/2009 |
3.41
|
6,600 | 3.41 | 3.43 | 3.30 | 0 | 0 | 0 |
14/12/2009 |
3.41
|
7,100 | 3.12 | 3.41 | 3.22 | 0 | 0 | 0 |
11/12/2009 |
3.12
|
7,500 | 3.24 | 3.45 | 3.12 | 0 | 0 | 0 |
10/12/2009 |
3.24
|
8,400 | 3.34 | 3.51 | 3.16 | 0 | 0 | 0 |
09/12/2009 |
3.34
|
12,600 | 3.59 | 3.63 | 3.28 | 0 | 0 | 0 |
08/12/2009 |
3.59
|
16,200 | 3.77 | 3.77 | 3.43 | 2,000 | 0 | 0 |
07/12/2009 |
3.77
|
21,400 | 3.71 | 3.77 | 3.51 | 0 | 0 | 0 |
04/12/2009 |
3.71
|
1,100 | 3.73 | 3.73 | 3.71 | 0 | 0 | 0 |
03/12/2009 |
3.73
|
6,300 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
02/12/2009 |
3.73
|
13,700 | 3.96 | 4.10 | 3.71 | 0 | 0 | 0 |
01/12/2009 |
3.96
|
31,700 | 3.75 | 3.96 | 3.73 | 0 | 100 | 0 |
30/11/2009 |
3.75
|
30,600 | 3.53 | 3.75 | 3.45 | 0 | 0 | 0 |
27/11/2009 |
3.53
|
31,200 | 3.61 | 3.69 | 3.38 | 0 | 0 | 0 |
26/11/2009 |
3.61
|
16,300 | 3.87 | 3.87 | 3.61 | 0 | 0 | 0 |
25/11/2009 |
3.87
|
20,000 | 4.12 | 4.12 | 3.85 | 0 | 0 | 0 |
24/11/2009 |
4.12
|
26,400 | 4.24 | 4.24 | 4.04 | 0 | 0 | 0 |