Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.40 | -1.92% | 9,300 | 0 | 0 |
17
22
20.40
|
2 tháng
(2024-07-22) |
2.50 | 13.97% | 10,000 | 0 | 0 |
17
22
20.40
|
3 tháng
(2024-06-24) |
-0.60 | -2.86% | 25,800 | 0 | 0 |
17
22.50
20.40
|
6 tháng
(2024-03-25) |
1.82 | 9.79% | 36,800 | 0 | 0 |
16.28
25.67
20.40
|
12 tháng
(2023-09-26) |
-1.25 | -5.75% | 43,800 | 0 | 0 |
15.04
26.34
20.40
|
24 tháng
(2022-10-03) |
-1.70 | -7.68% | 106,777 | -9,700 | -0.2 |
13.37
26.34
20.40
|
36 tháng
(2021-10-06) |
0.72 | 3.68% | 525,783 | -1,700 | -0.0 |
13.37
26.34
20.40
|
60 tháng
(2019-10-17) |
-6.65 | -24.60% | 1,584,413 | 1,500 | 0.1 |
13.04
27.05
20.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2010 |
6.36
|
37,900 | 5.92 | 6.36 | 5.95 | 0 | 0 | 0 |
19/04/2010 |
5.92
|
12,400 | 5.81 | 6.10 | 5.81 | 0 | 1,500 | -0.0 |
16/04/2010 |
5.81
|
5,200 | 5.86 | 5.92 | 5.81 | 0 | 0 | 0 |
15/04/2010 |
5.86
|
3,300 | 5.75 | 5.86 | 5.81 | 0 | 0 | 0 |
14/04/2010 |
5.75
|
8,200 | 5.66 | 5.75 | 5.75 | 0 | 0 | 0 |
13/04/2010 |
5.66
|
7,400 | 5.81 | 5.86 | 5.66 | 0 | 0 | 0 |
12/04/2010 |
5.81
|
6,200 | 5.78 | 5.95 | 5.81 | 0 | 0 | 0 |
09/04/2010 |
5.78
|
13,700 | 5.81 | 5.86 | 5.75 | 0 | 0 | 0 |
08/04/2010 |
5.81
|
4,500 | 5.81 | 5.81 | 5.75 | 0 | 0 | 0 |
07/04/2010 |
5.81
|
2,500 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
06/04/2010 |
5.81
|
2,800 | 5.78 | 5.81 | 5.69 | 0 | 0 | 0 |
05/04/2010 |
5.78
|
2,400 | 5.83 | 6.15 | 5.78 | 0 | 0 | 0 |
02/04/2010 |
5.83
|
600 | 5.81 | 5.83 | 5.63 | 0 | 0 | 0 |
01/04/2010 |
5.81
|
1,600 | 5.83 | 5.83 | 5.78 | 500 | 0 | 0.0 |
31/03/2010 |
5.83
|
3,200 | 5.69 | 5.83 | 5.46 | 0 | 0 | 0 |
30/03/2010 |
5.69
|
3,500 | 5.81 | 5.81 | 5.69 | 0 | 0 | 0 |
29/03/2010 |
5.81
|
1,600 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 |
26/03/2010 |
5.89
|
100 | 5.72 | 5.89 | 5.89 | 0 | 0 | 0 |
25/03/2010 |
5.72
|
11,500 | 6.04 | 6.04 | 5.72 | 500 | 0 | 0.0 |
24/03/2010 |
6.04
|
500 | 6.01 | 6.21 | 5.66 | 0 | 0 | 0 |
23/03/2010 |
6.01
|
19,200 | 6.01 | 6.24 | 5.81 | 0 | 0 | 0 |
22/03/2010 |
6.01
|
600 | 6.01 | 6.12 | 6.01 | 0 | 0 | 0 |
19/03/2010 |
6.01
|
15,800 | 5.83 | 6.04 | 5.69 | 0 | 0 | 0 |
18/03/2010 |
5.83
|
3,200 | 5.81 | 6.07 | 5.83 | 0 | 200 | -0.0 |
17/03/2010 |
5.81
|
10,900 | 5.75 | 6.07 | 5.78 | 200 | 0 | 0.0 |
16/03/2010 |
5.75
|
24,300 | 5.86 | 6.07 | 5.75 | 0 | 0 | 0 |
15/03/2010 |
5.86
|
16,800 | 5.66 | 5.86 | 5.60 | 100 | 0 | 0.0 |
12/03/2010 |
5.66
|
1,300 | 5.66 | 5.66 | 5.60 | 0 | 0 | 0 |
11/03/2010 |
5.66
|
5,200 | 5.60 | 5.66 | 5.60 | 0 | 2,000 | -0.0 |
10/03/2010 |
5.60
|
11,100 | 5.66 | 5.92 | 5.60 | 0 | 0 | 0 |
09/03/2010 |
5.66
|
1,500 | 5.72 | 5.81 | 5.66 | 0 | 0 | 0 |
08/03/2010 |
5.72
|
2,100 | 5.60 | 5.75 | 5.69 | 0 | 0 | 0 |
05/03/2010 |
5.60
|
7,800 | 5.54 | 5.60 | 5.43 | 800 | 0 | 0.0 |
04/03/2010 |
5.54
|
3,400 | 5.60 | 5.78 | 5.54 | 0 | 0 | 0 |
03/03/2010 |
5.60
|
4,500 | 5.52 | 5.66 | 5.52 | 0 | 2,400 | -0.0 |
02/03/2010 |
5.52
|
2,000 | 5.54 | 5.54 | 5.52 | 0 | 0 | 0 |
01/03/2010 |
5.54
|
9,000 | 5.37 | 5.54 | 5.52 | 0 | 0 | 0 |
26/02/2010 |
5.37
|
2,600 | 5.46 | 5.52 | 5.37 | 2,000 | 0 | 0.0 |
25/02/2010 |
5.46
|
4,000 | 5.43 | 5.63 | 5.40 | 0 | 0 | 0 |
24/02/2010 |
5.43
|
0 | 5.40 | 5.43 | 5.43 | 0 | 0 | 0 |
23/02/2010 |
5.40
|
3,000 | 5.40 | 5.52 | 5.40 | 0 | 0 | 0 |
22/02/2010 |
5.40
|
700 | 5.43 | 5.43 | 5.40 | 0 | 0 | 0 |
12/02/2010 |
5.43
|
2,000 | 5.43 | 5.46 | 5.43 | 1,000 | 0 | 0.0 |
11/02/2010 |
5.43
|
200 | 5.46 | 5.46 | 5.43 | 0 | 0 | 0 |
10/02/2010 |
5.46
|
100 | 5.08 | 5.46 | 5.46 | 0 | 0 | 0 |
09/02/2010 |
5.08
|
1,000 | 5.34 | 5.34 | 5.08 | 0 | 0 | 0 |
08/02/2010 |
5.34
|
700 | 5.17 | 5.43 | 5.23 | 0 | 0 | 0 |
05/02/2010 |
5.17
|
8,400 | 5.28 | 5.28 | 5.17 | 0 | 0 | 0 |
04/02/2010 |
5.28
|
200 | 5.28 | 5.57 | 5.28 | 0 | 0 | 0 |
03/02/2010 |
5.28
|
3,000 | 5.25 | 5.28 | 5.20 | 0 | 0 | 0 |
02/02/2010 |
5.25
|
4,200 | 5.28 | 5.31 | 5.17 | 0 | 0 | 0 |
01/02/2010 |
5.28
|
1,500 | 5.23 | 5.40 | 5.28 | 0 | 0 | 0 |
29/01/2010 |
5.23
|
9,500 | 5.46 | 5.46 | 5.23 | 0 | 0 | 0 |
28/01/2010 |
5.46
|
1,100 | 5.43 | 5.63 | 5.46 | 0 | 0 | 0 |
27/01/2010 |
5.43
|
2,900 | 5.72 | 5.72 | 5.43 | 500 | 0 | 0.0 |
26/01/2010 |
5.72
|
200 | 5.52 | 5.72 | 5.60 | 0 | 0 | 0 |
25/01/2010 |
5.52
|
1,300 | 5.57 | 5.57 | 5.52 | 0 | 0 | 0 |
22/01/2010 |
5.57
|
6,600 | 5.52 | 5.66 | 5.52 | 0 | 0 | 0 |
21/01/2010 |
5.52
|
800 | 5.81 | 6.01 | 5.52 | 0 | 0 | 0 |
20/01/2010 |
5.81
|
1,300 | 5.81 | 5.81 | 5.43 | 0 | 0 | 0 |
19/01/2010 |
5.81
|
100 | 5.52 | 5.81 | 5.81 | 0 | 0 | 0 |
18/01/2010 |
5.52
|
2,000 | 5.57 | 5.92 | 5.52 | 0 | 0 | 0 |
15/01/2010 |
5.57
|
3,200 | 5.81 | 5.81 | 5.52 | 0 | 0 | 0 |
14/01/2010 |
5.81
|
6,100 | 5.52 | 5.95 | 5.69 | 0 | 0 | 0 |
13/01/2010 |
5.52
|
5,600 | 5.60 | 6.04 | 5.52 | 0 | 0 | 0 |
12/01/2010 |
5.60
|
2,600 | 6.07 | 6.07 | 5.57 | 100 | 100 | 0 |
11/01/2010 |
6.07
|
11,100 | 5.83 | 6.07 | 5.60 | 0 | 0 | 0 |
08/01/2010 |
5.83
|
8,600 | 5.86 | 6.10 | 5.83 | 0 | 0 | 0 |
07/01/2010 |
5.86
|
700 | 6.36 | 6.53 | 5.86 | 0 | 0 | 0 |
06/01/2010 |
6.36
|
5,100 | 5.98 | 6.36 | 6.24 | 0 | 0 | 0 |
05/01/2010 |
5.98
|
16,500 | 5.81 | 6.07 | 5.92 | 0 | 0 | 0 |
04/01/2010 |
5.81
|
26,000 | 5.34 | 5.81 | 5.46 | 2,400 | 0 | 0.0 |
31/12/2009 |
5.34
|
3,300 | 5.52 | 5.78 | 5.34 | 0 | 0 | 0 |
30/12/2009 |
5.52
|
100 | 5.23 | 5.52 | 5.52 | 0 | 0 | 0 |
29/12/2009 |
5.23
|
3,900 | 5.52 | 5.52 | 5.23 | 0 | 0 | 0 |
28/12/2009 |
5.52
|
5,700 | 5.75 | 5.89 | 5.49 | 0 | 0 | 0 |
25/12/2009 |
5.75
|
8,000 | 5.52 | 5.75 | 5.46 | 0 | 0 | 0 |
24/12/2009 |
5.52
|
2,200 | 5.49 | 5.52 | 5.37 | 0 | 0 | 0 |
23/12/2009 |
5.49
|
700 | 5.25 | 5.49 | 5.11 | 0 | 0 | 0 |
22/12/2009 |
5.25
|
1,600 | 5.57 | 5.57 | 5.23 | 0 | 0 | 0 |
21/12/2009 |
5.57
|
6,500 | 5.11 | 5.57 | 5.43 | 0 | 0 | 0 |
18/12/2009 |
5.11
|
6,500 | 5.02 | 5.23 | 5.11 | 0 | 0 | 0 |
17/12/2009 |
5.02
|
5,400 | 4.93 | 5.08 | 4.93 | 0 | 0 | 0 |
16/12/2009 |
4.93
|
700 | 5.08 | 5.23 | 4.93 | 0 | 0 | 0 |
15/12/2009 |
5.08
|
100 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
14/12/2009 |
5.08
|
2,400 | 4.64 | 5.08 | 5.05 | 0 | 0 | 0 |
11/12/2009 |
4.64
|
11,100 | 4.91 | 4.91 | 4.64 | 0 | 0 | 0 |
10/12/2009 |
4.91
|
5,500 | 5.23 | 5.23 | 4.91 | 0 | 0 | 0 |
09/12/2009 |
5.23
|
10,900 | 5.57 | 5.57 | 5.23 | 0 | 0 | 0 |
08/12/2009 |
5.57
|
3,600 | 5.95 | 6.10 | 5.57 | 0 | 0 | 0 |
07/12/2009 |
5.95
|
100 | 5.81 | 5.95 | 5.95 | 0 | 0 | 0 |
04/12/2009 |
5.81
|
500 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 |
03/12/2009 |
5.89
|
4,900 | 6.33 | 6.33 | 5.89 | 0 | 0 | 0 |
02/12/2009 |
6.33
|
2,800 | 5.81 | 6.39 | 5.98 | 2,100 | 0 | 0 |
01/12/2009 |
5.81
|
3,500 | 5.63 | 6.01 | 5.81 | 0 | 0 | 0 |
30/11/2009 |
5.63
|
2,400 | 5.66 | 5.66 | 5.57 | 0 | 0 | 0 |
27/11/2009 |
5.66
|
7,000 | 5.49 | 5.69 | 5.14 | 0 | 0 | 0 |
26/11/2009 |
5.49
|
5,700 | 6.24 | 6.24 | 5.49 | 0 | 0 | 0 |
25/11/2009 |
6.24
|
3,700 | 6.04 | 6.56 | 5.75 | 0 | 500 | 0 |
24/11/2009 |
6.04
|
9,800 | 6.24 | 6.24 | 6.04 | 0 | 0 | 0 |