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) |
-0.30 | -2.82% | 215,444,400 | -6,146,391 | -64.8 |
10.25
10.70
10.35
|
2 tháng
(2024-07-22) |
-0.85 | -7.59% | 522,591,900 | -9,858,010 | -104.7 |
10.25
11.20
10.35
|
3 tháng
(2024-06-21) |
-0.71 | -6.44% | 926,220,200 | -10,047,726 | -104.9 |
10.25
11.45
10.35
|
6 tháng
(2024-03-25) |
-0.62 | -5.63% | 2,471,389,100 | -60,574,747 | -679.3 |
10.25
11.49
10.35
|
12 tháng
(2023-09-25) |
-0.19 | -1.76% | 5,261,527,600 | -121,879,917 | -1,353.9 |
9.63
11.83
10.35
|
24 tháng
(2022-09-30) |
1.56 | 17.78% | 10,058,482,400 | -72,653,995 | -858.6 |
6.25
12.88
10.35
|
36 tháng
(2021-10-05) |
-6.15 | -37.27% | 12,955,136,862 | -56,571,192 | -732.9 |
6.25
17.98
10.35
|
60 tháng
(2019-10-16) |
7.21 | 229.86% | 19,362,255,416 | -141,502,829 | -1,794.2 |
2.76
18.55
10.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2010 |
4.16
|
193,600 | 4.18 | 4.20 | 4.14 | 0 | 0 | 0 |
16/04/2010 |
4.18
|
207,700 | 4.25 | 4.29 | 4.18 | 0 | 2,000 | -0.0 |
15/04/2010 |
4.25
|
256,900 | 4.25 | 4.29 | 4.20 | 0 | 500 | -0.0 |
14/04/2010 |
4.25
|
285,600 | 4.29 | 4.29 | 4.16 | 0 | 0 | 0 |
13/04/2010 |
4.29
|
728,000 | 4.27 | 4.46 | 4.18 | 50,000 | 0 | 1.0 |
12/04/2010 |
4.27
|
835,300 | 4.18 | 4.27 | 4.05 | 0 | 0 | 0 |
09/04/2010 |
4.18
|
307,400 | 4.20 | 4.23 | 4.16 | 0 | 0 | 0 |
08/04/2010 |
4.20
|
241,300 | 4.23 | 4.25 | 4.20 | 100 | 0 | 0.0 |
07/04/2010 |
4.23
|
214,000 | 4.25 | 4.31 | 4.20 | 0 | 0 | 0 |
06/04/2010 |
4.25
|
196,200 | 4.31 | 4.31 | 4.23 | 17,200 | 0 | 0.3 |
05/04/2010 |
4.31
|
333,100 | 4.27 | 4.35 | 4.27 | 0 | 0 | 0 |
02/04/2010 |
4.27
|
179,300 | 4.31 | 4.40 | 4.25 | 0 | 0 | 0 |
01/04/2010 |
4.31
|
338,200 | 4.20 | 4.33 | 4.18 | 0 | 0 | 0 |
31/03/2010 |
4.20
|
187,000 | 4.27 | 4.33 | 4.18 | 0 | 1,000 | -0.0 |
30/03/2010 |
4.27
|
257,000 | 4.29 | 4.29 | 4.25 | 0 | 0 | 0 |
29/03/2010 |
4.29
|
292,300 | 4.35 | 4.35 | 4.27 | 3,100 | 0 | 0.1 |
26/03/2010 |
4.35
|
333,200 | 4.33 | 4.40 | 4.27 | 17,200 | 1,000 | 0.3 |
25/03/2010 |
4.33
|
347,300 | 4.46 | 4.46 | 4.31 | 17,200 | 5,000 | 0.2 |
24/03/2010 |
4.46
|
221,700 | 4.42 | 4.46 | 4.40 | 17,300 | 0 | 0.4 |
23/03/2010 |
4.42
|
262,200 | 4.50 | 4.50 | 4.40 | 15,400 | 0 | 0.3 |
22/03/2010 |
4.50
|
205,700 | 4.53 | 4.53 | 4.44 | 15,600 | 0 | 0.3 |
19/03/2010 |
4.53
|
342,400 | 4.55 | 4.59 | 4.48 | 0 | 2,700 | -0.1 |
18/03/2010 |
4.55
|
303,500 | 4.55 | 4.59 | 4.48 | 0 | 5,200 | -0.1 |
17/03/2010 |
4.55
|
387,500 | 4.61 | 4.63 | 4.50 | 1,000 | 7,700 | -0.1 |
16/03/2010 |
4.61
|
382,900 | 4.70 | 4.76 | 4.57 | 0 | 7,900 | -0.2 |
15/03/2010 |
4.70
|
505,400 | 4.68 | 4.80 | 4.68 | 25,500 | 0 | 0.6 |
12/03/2010 |
4.68
|
300,400 | 4.65 | 4.70 | 4.63 | 16,900 | 0 | 0.4 |
11/03/2010 |
4.65
|
247,000 | 4.68 | 4.70 | 4.63 | 30,400 | 0 | 0.7 |
10/03/2010 |
4.68
|
292,100 | 4.72 | 4.74 | 4.65 | 20,100 | 0 | 0.4 |
09/03/2010 |
4.72
|
422,000 | 4.76 | 4.78 | 4.72 | 18,200 | 0 | 0.4 |
08/03/2010 |
4.76
|
532,000 | 4.72 | 4.76 | 4.70 | 18,200 | 0 | 0.4 |
05/03/2010 |
4.72
|
622,500 | 4.68 | 4.76 | 4.68 | 0 | 0 | 0 |
04/03/2010 |
4.68
|
341,100 | 4.74 | 4.83 | 4.68 | 0 | 20,000 | -0.4 |
03/03/2010 |
4.74
|
601,400 | 4.65 | 4.74 | 4.65 | 0 | 0 | 0 |
02/03/2010 |
4.65
|
526,800 | 4.70 | 4.72 | 4.65 | 1,000 | 0 | 0.0 |
01/03/2010 |
4.70
|
473,300 | 4.70 | 4.76 | 4.68 | 0 | 0 | 0 |
26/02/2010 |
4.70
|
824,400 | 4.63 | 4.72 | 4.61 | 0 | 379,400 | -8.3 |
25/02/2010 |
4.63
|
651,000 | 4.68 | 4.80 | 4.57 | 18,200 | 189,000 | -3.7 |
24/02/2010 |
4.68
|
492,100 | 4.63 | 4.72 | 4.55 | 115,600 | 180,000 | -1.4 |
23/02/2010 |
4.63
|
136,600 | 4.83 | 4.85 | 4.61 | 18,200 | 0 | 0.4 |
22/02/2010 |
4.83
|
171,500 | 4.74 | 4.93 | 4.76 | 17,200 | 0 | 0.4 |
12/02/2010 |
4.74
|
177,400 | 4.76 | 4.89 | 4.70 | 18,100 | 0 | 0.4 |
11/02/2010 |
4.76
|
370,300 | 4.61 | 4.80 | 4.61 | 36,400 | 0 | 0.8 |
10/02/2010 |
4.61
|
117,000 | 4.61 | 4.72 | 4.59 | 20,200 | 0 | 0.4 |
09/02/2010 |
4.61
|
454,000 | 4.63 | 4.63 | 4.57 | 0 | 0 | 0 |
08/02/2010 |
4.63
|
502,300 | 4.59 | 4.63 | 4.50 | 17,900 | 0 | 0.4 |
05/02/2010 |
4.59
|
695,600 | 4.63 | 4.63 | 4.57 | 20,300 | 0 | 0.4 |
04/02/2010 |
4.63
|
315,100 | 4.61 | 4.63 | 4.59 | 18,200 | 0 | 0.4 |
03/02/2010 |
4.61
|
435,500 | 4.61 | 4.63 | 4.57 | 18,600 | 18,200 | 0.0 |
02/02/2010 |
4.61
|
401,900 | 4.61 | 4.63 | 4.57 | 0 | 80,000 | -1.7 |
01/02/2010 |
4.61
|
689,800 | 4.63 | 4.63 | 4.59 | 4,000 | 0 | 0.1 |
29/01/2010 |
4.63
|
842,600 | 4.61 | 4.65 | 4.57 | 18,200 | 0 | 0.4 |
28/01/2010 |
4.61
|
676,900 | 4.57 | 4.63 | 4.57 | 0 | 2,200 | -0.0 |
27/01/2010 |
4.57
|
385,900 | 4.80 | 4.98 | 4.50 | 9,100 | 27,300 | -0.4 |
26/01/2010 |
4.80
|
677,600 | 4.55 | 4.80 | 4.57 | 18,200 | 0 | 0.4 |
25/01/2010 |
4.55
|
364,900 | 4.55 | 4.57 | 4.46 | 18,200 | 0 | 0.4 |
22/01/2010 |
4.55
|
458,800 | 4.48 | 4.61 | 4.42 | 19,700 | 0 | 0.4 |
21/01/2010 |
4.48
|
317,900 | 4.72 | 4.72 | 4.40 | 18,200 | 0 | 0.4 |
20/01/2010 |
4.72
|
425,100 | 4.72 | 4.80 | 4.61 | 18,200 | 0 | 0.4 |
19/01/2010 |
4.72
|
374,100 | 4.70 | 4.76 | 4.68 | 17,700 | 0 | 0.4 |
18/01/2010 |
4.70
|
677,200 | 4.85 | 4.85 | 4.63 | 0 | 0 | 0 |
15/01/2010 |
4.85
|
224,000 | 5.10 | 5.10 | 4.85 | 18,200 | 0 | 0.4 |
14/01/2010 |
5.10
|
1,040,200 | 5.21 | 5.21 | 4.72 | 18,200 | 13,300 | 0.1 |
13/01/2010 |
5.21
|
854,200 | 5.00 | 5.34 | 4.89 | 18,300 | 31,700 | -0.3 |
12/01/2010 |
5.00
|
723,300 | 5.26 | 5.34 | 4.95 | 18,200 | 0 | 0.4 |
11/01/2010 |
5.26
|
646,900 | 5.41 | 5.68 | 5.26 | 18,200 | 0 | 0.5 |
08/01/2010 |
5.41
|
1,086,400 | 5.34 | 5.73 | 5.26 | 18,000 | 500 | 0.4 |
07/01/2010 |
5.34
|
1,047,000 | 5.36 | 5.49 | 5.28 | 18,100 | 0 | 0.5 |
06/01/2010 |
5.36
|
1,843,700 | 5.30 | 5.58 | 5.19 | 16,800 | 8,200 | 0.2 |
05/01/2010 |
5.30
|
1,685,500 | 5.04 | 5.30 | 5.15 | 16,200 | 20,400 | -0.1 |
04/01/2010 |
5.04
|
930,000 | 4.70 | 5.04 | 4.63 | 0 | 0 | 0 |
31/12/2009 |
4.70
|
717,100 | 4.68 | 4.85 | 4.63 | 45,000 | 0 | 0 |
30/12/2009 |
4.68
|
792,700 | 4.57 | 4.70 | 4.50 | 10,000 | 0 | 0 |
29/12/2009 |
4.57
|
532,800 | 4.74 | 4.78 | 4.55 | 100 | 47,400 | 0 |
28/12/2009 |
4.74
|
455,700 | 4.93 | 5.08 | 4.72 | 0 | 0 | 0 |
25/12/2009 |
4.93
|
1,225,000 | 4.85 | 4.98 | 4.78 | 800 | 0 | 0 |
24/12/2009 |
4.85
|
731,900 | 4.83 | 4.89 | 4.63 | 15,700 | 0 | 0 |
23/12/2009 |
4.83
|
390,600 | 4.78 | 4.87 | 4.61 | 10,000 | 0 | 0 |
22/12/2009 |
4.78
|
505,900 | 5.02 | 5.04 | 4.74 | 1,000 | 0 | 0 |
21/12/2009 |
5.02
|
1,185,100 | 4.72 | 5.02 | 4.74 | 10,000 | 0 | 0 |
18/12/2009 |
4.72
|
885,900 | 4.53 | 4.72 | 4.46 | 0 | 64,600 | 0 |
17/12/2009 |
4.53
|
915,000 | 4.53 | 4.61 | 4.27 | 100 | 30,400 | 0 |
16/12/2009 |
4.53
|
798,500 | 4.74 | 4.85 | 4.53 | 0 | 14,800 | 0 |
15/12/2009 |
4.74
|
997,000 | 4.78 | 5.06 | 4.74 | 0 | 11,800 | 0 |
14/12/2009 |
4.78
|
660,400 | 4.50 | 4.78 | 4.46 | 0 | 0 | 0 |
11/12/2009 |
4.50
|
967,600 | 4.70 | 4.72 | 4.40 | 0 | 0 | 0 |
10/12/2009 |
4.70
|
553,900 | 4.72 | 4.91 | 4.50 | 0 | 0 | 0 |
09/12/2009 |
4.72
|
1,050,000 | 5.02 | 5.02 | 4.72 | 1,200 | 0 | 0 |
08/12/2009 |
5.02
|
467,300 | 5.28 | 5.36 | 4.98 | 11,800 | 5,000 | 0 |
07/12/2009 |
5.28
|
333,900 | 5.36 | 5.41 | 5.26 | 0 | 0 | 0 |
04/12/2009 |
5.36
|
424,500 | 5.38 | 5.53 | 5.30 | 0 | 0 | 0 |
03/12/2009 |
5.38
|
1,010,700 | 5.43 | 5.62 | 5.30 | 6,000 | 0 | 0 |
02/12/2009 |
5.43
|
975,500 | 5.71 | 6.03 | 5.34 | 600 | 0 | 0 |
01/12/2009 |
5.71
|
609,900 | 5.41 | 5.71 | 5.36 | 0 | 0 | 0 |
30/11/2009 |
5.41
|
1,403,500 | 5.13 | 5.41 | 5.15 | 0 | 0 | 0 |
27/11/2009 |
5.13
|
2,234,000 | 5.04 | 5.36 | 4.70 | 0 | 0 | 0 |
26/11/2009 |
5.04
|
185,700 | 5.30 | 5.30 | 5.04 | 0 | 0 | 0 |
25/11/2009 |
5.30
|
477,300 | 5.56 | 5.71 | 5.30 | 2,200 | 0 | 0 |
24/11/2009 |
5.56
|
764,700 | 5.75 | 5.88 | 5.49 | 2,000 | 0 | 0 |
23/11/2009 |
5.75
|
579,300 | 5.90 | 5.98 | 5.68 | 1,300 | 0 | 0 |