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) |
0.40 | 15.38% | 145,200 | 0 | 0 |
2.60
3.10
3
|
2 tháng
(2024-07-22) |
0.10 | 3.45% | 241,700 | 0 | 0 |
2.50
3.10
3
|
3 tháng
(2024-06-21) |
-0.50 | -14.29% | 455,100 | 0 | 0 |
2.50
3.50
3
|
6 tháng
(2024-03-25) |
-0.80 | -21.05% | 1,245,000 | -117,070 | -0.4 |
2.50
3.90
3
|
12 tháng
(2023-09-25) |
-0.40 | -11.76% | 4,621,100 | -355,570 | -1.2 |
2.50
3.90
3
|
24 tháng
(2022-09-30) |
-0.90 | -23.08% | 15,530,856 | -450,256 | -1.6 |
2.20
4.80
3
|
36 tháng
(2021-10-05) |
-1.90 | -38.78% | 69,160,405 | -810,288 | -5.0 |
2.20
11.30
3
|
60 tháng
(2019-10-16) |
-0.30 | -9.09% | 134,908,121 | -3,837,488 | -12.7 |
2
11.30
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2010 |
8.36
|
129,500 | 8.29 | 8.46 | 8.29 | 0 | 0 | 0 |
19/04/2010 |
8.29
|
144,200 | 8.39 | 8.50 | 8.20 | 0 | 5,000 | -0.2 |
16/04/2010 |
8.39
|
272,700 | 8.46 | 8.69 | 8.32 | 0 | 0 | 0 |
15/04/2010 |
8.46
|
118,900 | 8.05 | 8.46 | 8.15 | 0 | 0 | 0 |
14/04/2010 |
8.05
|
47,600 | 8.00 | 8.12 | 8.00 | 0 | 0 | 0 |
13/04/2010 |
8.00
|
97,500 | 8.22 | 8.22 | 7.94 | 5,000 | 0 | 0.2 |
12/04/2010 |
8.22
|
91,700 | 8.29 | 8.38 | 8.03 | 0 | 0 | 0 |
09/04/2010 |
8.29
|
110,000 | 8.55 | 8.63 | 8.24 | 0 | 0 | 0 |
08/04/2010 |
8.55
|
251,300 | 8.31 | 8.67 | 8.17 | 0 | 0 | 0 |
07/04/2010 |
8.31
|
176,200 | 8.12 | 8.34 | 8.05 | 0 | 0 | 0 |
06/04/2010 |
8.12
|
95,700 | 8.01 | 8.29 | 8.03 | 0 | 0 | 0 |
05/04/2010 |
8.01
|
80,900 | 7.84 | 8.12 | 7.94 | 0 | 0 | 0 |
02/04/2010 |
7.84
|
94,500 | 7.94 | 8.03 | 7.77 | 0 | 0 | 0 |
01/04/2010 |
7.94
|
84,300 | 7.77 | 8.00 | 7.60 | 0 | 0 | 0 |
31/03/2010 |
7.77
|
38,000 | 7.96 | 7.96 | 7.55 | 0 | 0 | 0 |
30/03/2010 |
7.96
|
109,800 | 7.93 | 8.10 | 7.87 | 0 | 0 | 0 |
29/03/2010 |
7.93
|
73,700 | 7.68 | 7.94 | 7.77 | 0 | 0 | 0 |
26/03/2010 |
7.68
|
113,400 | 7.74 | 7.84 | 7.67 | 0 | 0 | 0 |
25/03/2010 |
7.74
|
96,600 | 8.05 | 8.05 | 7.60 | 0 | 0 | 0 |
24/03/2010 |
8.05
|
106,900 | 8.08 | 8.13 | 7.67 | 0 | 1,900 | -0.1 |
23/03/2010 |
8.08
|
206,200 | 7.91 | 8.22 | 7.94 | 0 | 0 | 0 |
22/03/2010 |
7.91
|
107,400 | 7.98 | 8.12 | 7.86 | 0 | 0 | 0 |
19/03/2010 |
7.98
|
56,300 | 7.98 | 8.20 | 7.87 | 0 | 5,000 | -0.2 |
18/03/2010 |
7.98
|
91,800 | 7.86 | 8.08 | 7.68 | 0 | 0 | 0 |
17/03/2010 |
7.86
|
135,600 | 8.00 | 8.10 | 7.70 | 0 | 0 | 0 |
16/03/2010 |
8.00
|
158,100 | 8.39 | 8.39 | 7.98 | 0 | 0 | 0 |
15/03/2010 |
8.39
|
112,400 | 8.60 | 8.89 | 8.39 | 0 | 3,000 | -0.1 |
12/03/2010 |
8.60
|
143,600 | 8.50 | 8.77 | 8.50 | 0 | 0 | 0 |
11/03/2010 |
8.50
|
151,200 | 8.31 | 8.81 | 8.34 | 0 | 0 | 0 |
10/03/2010 |
8.31
|
122,900 | 8.38 | 8.53 | 8.20 | 0 | 0 | 0 |
09/03/2010 |
8.38
|
100,800 | 8.76 | 9.24 | 8.32 | 0 | 0 | 0 |
08/03/2010 |
8.76
|
167,200 | 8.38 | 8.76 | 8.62 | 0 | 7,000 | -0.4 |
05/03/2010 |
8.38
|
339,000 | 7.68 | 8.38 | 7.68 | 0 | 0 | 0 |
04/03/2010 |
7.68
|
101,000 | 7.74 | 8.03 | 7.60 | 0 | 4,200 | -0.2 |
03/03/2010 |
7.74
|
123,900 | 7.29 | 7.75 | 7.27 | 0 | 2,800 | -0.1 |
02/03/2010 |
7.29
|
111,000 | 7.17 | 7.39 | 7.10 | 0 | 600 | -0.0 |
01/03/2010 |
7.17
|
95,000 | 6.89 | 7.25 | 6.96 | 0 | 0 | 0 |
26/02/2010 |
6.89
|
31,900 | 7.01 | 7.13 | 6.79 | 0 | 0 | 0 |
25/02/2010 |
7.01
|
28,500 | 6.98 | 7.08 | 6.87 | 4,000 | 0 | 0.2 |
24/02/2010 |
6.98
|
52,100 | 6.86 | 6.99 | 6.74 | 3,000 | 0 | 0.1 |
23/02/2010 |
6.86
|
18,500 | 7.15 | 7.15 | 6.79 | 0 | 0 | 0 |
22/02/2010 |
7.15
|
21,700 | 7.13 | 7.25 | 7.06 | 0 | 0 | 0 |
12/02/2010 |
7.13
|
36,200 | 7.11 | 7.39 | 7.06 | 0 | 0 | 0 |
11/02/2010 |
7.11
|
17,900 | 6.99 | 7.24 | 6.91 | 0 | 0 | 0 |
10/02/2010 |
6.99
|
52,100 | 6.74 | 7.18 | 6.94 | 3,000 | 0 | 0.1 |
09/02/2010 |
6.74
|
67,400 | 6.91 | 6.96 | 6.72 | 0 | 0 | 0 |
08/02/2010 |
6.91
|
52,200 | 7.08 | 7.08 | 6.82 | 0 | 0 | 0 |
05/02/2010 |
7.08
|
93,000 | 7.43 | 7.43 | 6.91 | 0 | 0 | 0 |
04/02/2010 |
7.43
|
54,200 | 7.27 | 7.48 | 7.25 | 0 | 0 | 0 |
03/02/2010 |
7.27
|
51,100 | 7.22 | 7.77 | 7.25 | 5,000 | 0 | 0.2 |
02/02/2010 |
7.22
|
50,200 | 7.25 | 7.51 | 7.17 | 0 | 0 | 0 |
01/02/2010 |
7.25
|
19,900 | 7.36 | 7.43 | 7.08 | 0 | 0 | 0 |
29/01/2010 |
7.36
|
75,000 | 7.27 | 7.49 | 7.08 | 2,000 | 0 | 0.1 |
28/01/2010 |
7.27
|
68,100 | 7.53 | 8.25 | 7.27 | 0 | 0 | 0 |
27/01/2010 |
7.53
|
97,800 | 7.96 | 8.12 | 7.46 | 0 | 0 | 0 |
26/01/2010 |
7.96
|
206,700 | 7.27 | 7.96 | 7.51 | 0 | 0 | 0 |
25/01/2010 |
7.27
|
101,500 | 7.32 | 7.56 | 7.25 | 10,000 | 0 | 0.4 |
22/01/2010 |
7.32
|
197,500 | 6.82 | 7.34 | 6.74 | 0 | 0 | 0 |
21/01/2010 |
6.82
|
144,000 | 6.94 | 7.08 | 6.65 | 0 | 5,000 | -0.2 |
20/01/2010 |
6.94
|
145,600 | 7.43 | 7.43 | 6.84 | 0 | 0 | 0 |
19/01/2010 |
7.43
|
79,700 | 7.24 | 7.43 | 7.08 | 0 | 0 | 0 |
18/01/2010 |
7.24
|
113,400 | 7.58 | 7.58 | 7.17 | 0 | 0 | 0 |
15/01/2010 |
7.58
|
50,700 | 7.79 | 8.29 | 7.51 | 0 | 0 | 0 |
14/01/2010 |
7.79
|
214,600 | 7.68 | 7.79 | 7.68 | 0 | 0 | 0 |
13/01/2010 |
7.68
|
240,300 | 7.41 | 8.05 | 7.01 | 5,000 | 0 | 0.2 |
12/01/2010 |
7.41
|
114,600 | 7.82 | 8.46 | 7.41 | 0 | 0 | 0 |
11/01/2010 |
7.82
|
100,700 | 8.29 | 8.29 | 7.81 | 0 | 0 | 0 |
08/01/2010 |
8.29
|
171,200 | 7.87 | 8.81 | 7.70 | 0 | 0 | 0 |
07/01/2010 |
7.87
|
257,100 | 8.38 | 8.72 | 7.87 | 0 | 0 | 0 |
06/01/2010 |
8.38
|
229,300 | 8.38 | 8.69 | 8.25 | 0 | 0 | 0 |
05/01/2010 |
8.38
|
218,500 | 8.10 | 8.62 | 8.29 | 0 | 0 | 0 |
04/01/2010 |
8.10
|
55,600 | 7.60 | 8.10 | 7.86 | 0 | 0 | 0 |
31/12/2009 |
7.60
|
168,200 | 7.36 | 7.63 | 7.10 | 0 | 0 | 0 |
30/12/2009 |
7.36
|
128,000 | 6.84 | 7.36 | 6.56 | 0 | 1,500 | 0 |
29/12/2009 |
6.84
|
159,400 | 6.99 | 7.22 | 6.65 | 0 | 0 | 0 |
28/12/2009 |
6.99
|
265,600 | 6.55 | 6.99 | 6.48 | 0 | 0 | 0 |
25/12/2009 |
6.55
|
54,100 | 6.23 | 6.55 | 6.53 | 0 | 0 | 0 |
24/12/2009 |
6.23
|
131,900 | 5.96 | 6.23 | 5.70 | 0 | 0 | 0 |
23/12/2009 |
5.96
|
258,100 | 5.47 | 6.08 | 5.41 | 0 | 0 | 0 |
22/12/2009 |
5.47
|
154,300 | 5.39 | 5.75 | 5.47 | 0 | 0 | 0 |
21/12/2009 |
5.39
|
36,900 | 5.08 | 5.39 | 5.34 | 0 | 0 | 0 |
18/12/2009 |
5.08
|
115,200 | 4.84 | 5.08 | 4.89 | 0 | 0 | 0 |
17/12/2009 |
4.84
|
184,600 | 5.09 | 5.09 | 4.75 | 0 | 0 | 0 |
16/12/2009 |
5.09
|
68,200 | 5.42 | 5.42 | 5.09 | 3,000 | 0 | 0 |
15/12/2009 |
5.42
|
128,000 | 5.99 | 6.03 | 5.42 | 0 | 0 | 0 |
14/12/2009 |
5.99
|
153,500 | 5.72 | 6.04 | 5.46 | 0 | 0 | 0 |
11/12/2009 |
5.72
|
80,400 | 6.10 | 6.10 | 5.72 | 0 | 0 | 0 |
10/12/2009 |
6.10
|
58,800 | 6.55 | 6.55 | 6.10 | 0 | 0 | 0 |
09/12/2009 |
6.55
|
54,300 | 6.99 | 6.99 | 6.55 | 0 | 0 | 0 |
08/12/2009 |
6.99
|
154,100 | 7.34 | 7.37 | 6.77 | 0 | 0 | 0 |
07/12/2009 |
7.34
|
72,500 | 7.15 | 7.43 | 7.06 | 0 | 0 | 0 |
04/12/2009 |
7.15
|
87,100 | 6.99 | 7.15 | 6.91 | 0 | 0 | 0 |
03/12/2009 |
6.99
|
61,100 | 7.24 | 7.37 | 6.87 | 0 | 0 | 0 |
02/12/2009 |
7.24
|
51,000 | 7.77 | 7.94 | 7.24 | 0 | 0 | 0 |
01/12/2009 |
7.77
|
77,800 | 7.51 | 7.81 | 7.44 | 0 | 0 | 0 |
30/11/2009 |
7.51
|
26,500 | 7.13 | 7.56 | 7.08 | 0 | 0 | 0 |
27/11/2009 |
7.13
|
201,200 | 7.62 | 8.08 | 7.10 | 0 | 0 | 0 |
26/11/2009 |
7.62
|
14,700 | 8.05 | 8.05 | 7.62 | 0 | 0 | 0 |
25/11/2009 |
8.05
|
128,200 | 8.55 | 8.81 | 8.05 | 0 | 0 | 0 |
24/11/2009 |
8.55
|
69,600 | 8.81 | 8.98 | 8.55 | 0 | 0 | 0 |