Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.30 | -4.41% | 16,900 | 0 | 0 |
6.50
7.30
6.50
|
2 tháng
(2024-07-22) |
0 | 0% | 37,800 | 0 | -0 |
6.40
7.30
6.50
|
3 tháng
(2024-06-20) |
-0.10 | -1.52% | 125,200 | -100 | -0.0 |
6.40
7.30
6.50
|
6 tháng
(2024-03-22) |
-0.50 | -7.14% | 175,300 | -100 | -0.0 |
6.40
7.30
6.50
|
12 tháng
(2023-09-25) |
-0.70 | -9.72% | 314,600 | -110 | -0.0 |
6.40
7.50
6.50
|
24 tháng
(2022-09-29) |
-1.90 | -22.62% | 866,291 | -8,610 | -0.1 |
6.40
11.90
6.50
|
36 tháng
(2021-10-04) |
-11.70 | -64.29% | 4,478,546 | -8,610 | -0.1 |
6.40
19.50
6.50
|
60 tháng
(2019-10-15) |
-2.40 | -26.97% | 27,037,560 | -46,905 | -0.3 |
6.40
19.50
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/04/2010 |
21.98
|
413,600 | 20.56 | 21.98 | 21.43 | 0 | 0 | 0 |
16/04/2010 |
20.56
|
290,500 | 19.25 | 20.56 | 20.41 | 0 | 0 | 0 |
15/04/2010 |
19.25
|
436,700 | 18.23 | 19.25 | 18.92 | 0 | 0 | 0 |
14/04/2010 |
18.23
|
670,300 | 17.32 | 18.23 | 17.06 | 0 | 0 | 0 |
13/04/2010 |
17.32
|
871,000 | 16.40 | 17.32 | 16.59 | 0 | 0 | 0 |
12/04/2010 |
16.40
|
642,800 | 15.67 | 16.77 | 15.86 | 0 | 0 | 0 |
09/04/2010 |
15.67
|
577,300 | 16.19 | 16.77 | 15.49 | 0 | 0 | 0 |
08/04/2010 |
16.19
|
608,300 | 16.04 | 16.77 | 15.71 | 0 | 0 | 0 |
07/04/2010 |
16.04
|
705,100 | 15.31 | 16.40 | 15.31 | 0 | 0 | 0 |
06/04/2010 |
15.31
|
1,000,800 | 14.91 | 15.93 | 14.95 | 0 | 0 | 0 |
05/04/2010 |
14.91
|
389,900 | 14.25 | 14.91 | 14.58 | 0 | 0 | 0 |
02/04/2010 |
14.25
|
1,188,500 | 13.38 | 14.25 | 13.31 | 0 | 0 | 0 |
01/04/2010 |
13.38
|
437,000 | 13.12 | 13.78 | 12.76 | 0 | 0 | 0 |
31/03/2010 |
13.12
|
640,400 | 13.85 | 13.96 | 13.12 | 0 | 0 | 0 |
30/03/2010 |
13.85
|
402,100 | 14.03 | 14.65 | 13.67 | 0 | 0 | 0 |
29/03/2010 |
14.03
|
837,800 | 13.12 | 14.03 | 13.12 | 0 | 1,500 | -0.1 |
26/03/2010 |
13.12
|
635,500 | 13.34 | 14.22 | 12.58 | 0 | 0 | 0 |
25/03/2010 |
13.34
|
859,900 | 13.74 | 13.74 | 13.34 | 0 | 0 | 0 |
24/03/2010 |
13.74
|
790,000 | 14.03 | 14.62 | 13.67 | 0 | 0 | 0 |
23/03/2010 |
14.03
|
587,900 | 13.41 | 14.29 | 12.83 | 0 | 0 | 0 |
22/03/2010 |
13.41
|
777,100 | 12.54 | 13.41 | 12.94 | 0 | 0 | 0 |
19/03/2010 |
12.54
|
842,200 | 11.66 | 12.54 | 10.94 | 1,500 | 0 | 0.1 |
18/03/2010 |
11.66
|
806,800 | 12.18 | 12.39 | 11.56 | 0 | 0 | 0 |
17/03/2010 |
12.18
|
711,200 | 12.76 | 13.09 | 12.18 | 0 | 0 | 0 |
16/03/2010 |
12.76
|
1,293,200 | 12.54 | 13.38 | 11.85 | 0 | 0 | 0 |
15/03/2010 |
12.54
|
851,100 | 11.74 | 12.54 | 12.07 | 0 | 0 | 0 |
12/03/2010 |
11.74
|
430,000 | 10.97 | 11.74 | 11.74 | 0 | 0 | 0 |
11/03/2010 |
10.97
|
333,700 | 10.32 | 10.97 | 10.75 | 0 | 0 | 0 |
10/03/2010 |
10.32
|
661,300 | 9.77 | 10.32 | 9.30 | 0 | 0 | 0 |
09/03/2010 |
9.77
|
1,131,700 | 9.19 | 9.77 | 8.60 | 0 | 2,000 | -0.1 |
08/03/2010 |
9.19
|
530,100 | 8.68 | 9.19 | 8.79 | 0 | 0 | 0 |
05/03/2010 |
8.68
|
280,000 | 8.27 | 8.71 | 8.02 | 0 | 0 | 0 |
04/03/2010 |
8.27
|
680,700 | 8.09 | 8.31 | 8.02 | 0 | 0 | 0 |
03/03/2010 |
8.09
|
241,300 | 7.73 | 8.09 | 7.55 | 0 | 0 | 0 |
02/03/2010 |
7.73
|
262,600 | 7.55 | 7.84 | 7.29 | 0 | 0 | 0 |
01/03/2010 |
7.55
|
333,300 | 7.22 | 7.66 | 7.14 | 0 | 0 | 0 |
26/02/2010 |
7.22
|
209,100 | 7.11 | 7.51 | 7.04 | 2,000 | 0 | 0.0 |
25/02/2010 |
7.11
|
240,500 | 6.74 | 7.11 | 6.56 | 0 | 0 | 0 |
24/02/2010 |
6.74
|
65,300 | 6.67 | 6.89 | 6.56 | 0 | 0 | 0 |
23/02/2010 |
6.67
|
83,100 | 6.85 | 6.89 | 6.56 | 0 | 0 | 0 |
22/02/2010 |
6.85
|
25,400 | 6.85 | 6.85 | 6.82 | 0 | 0 | 0 |
12/02/2010 |
6.85
|
51,700 | 6.67 | 7.04 | 6.74 | 0 | 0 | 0 |
11/02/2010 |
6.67
|
59,800 | 6.85 | 6.89 | 6.63 | 0 | 0 | 0 |
10/02/2010 |
6.85
|
38,400 | 6.85 | 6.96 | 6.85 | 0 | 0 | 0 |
09/02/2010 |
6.85
|
56,000 | 7.04 | 7.11 | 6.63 | 0 | 0 | 0 |
08/02/2010 |
7.04
|
163,000 | 6.60 | 7.04 | 6.53 | 0 | 0 | 0 |
05/02/2010 |
6.60
|
65,800 | 6.93 | 6.93 | 6.53 | 0 | 2,100 | -0.0 |
04/02/2010 |
6.93
|
57,900 | 6.78 | 7.00 | 6.74 | 0 | 0 | 0 |
03/02/2010 |
6.78
|
22,600 | 6.78 | 6.89 | 6.56 | 0 | 0 | 0 |
02/02/2010 |
6.78
|
54,700 | 6.96 | 7.22 | 6.63 | 0 | 0 | 0 |
01/02/2010 |
6.96
|
87,500 | 6.85 | 7.29 | 6.78 | 0 | 0 | 0 |
29/01/2010 |
6.85
|
34,400 | 6.89 | 7.07 | 6.82 | 0 | 0 | 0 |
28/01/2010 |
6.89
|
124,300 | 7.47 | 7.73 | 6.85 | 0 | 0 | 0 |
27/01/2010 |
7.47
|
116,200 | 7.47 | 7.98 | 6.96 | 0 | 0 | 0 |
26/01/2010 |
7.47
|
73,300 | 7.11 | 7.47 | 7.44 | 0 | 0 | 0 |
25/01/2010 |
7.11
|
156,900 | 6.56 | 7.11 | 6.56 | 0 | 0 | 0 |
22/01/2010 |
6.56
|
130,500 | 6.89 | 6.96 | 6.56 | 0 | 0 | 0 |
21/01/2010 |
6.89
|
186,300 | 7.11 | 7.73 | 6.82 | 0 | 0 | 0 |
20/01/2010 |
7.11
|
128,400 | 7.36 | 7.84 | 7.00 | 0 | 0 | 0 |
19/01/2010 |
7.36
|
208,400 | 7.51 | 7.73 | 7.22 | 0 | 0 | 0 |
18/01/2010 |
7.51
|
141,900 | 7.91 | 7.95 | 7.51 | 0 | 0 | 0 |
15/01/2010 |
7.91
|
128,400 | 8.06 | 8.49 | 7.84 | 0 | 0 | 0 |
14/01/2010 |
8.06
|
247,400 | 7.84 | 8.06 | 7.66 | 0 | 0 | 0 |
13/01/2010 |
7.84
|
557,700 | 7.91 | 8.38 | 7.40 | 0 | 0 | 0 |
12/01/2010 |
7.91
|
239,300 | 8.35 | 8.49 | 7.91 | 100 | 0 | 0.0 |
11/01/2010 |
8.35
|
272,100 | 9.00 | 9.30 | 8.35 | 0 | 0 | 0 |
08/01/2010 |
9.00
|
910,900 | 8.42 | 9.00 | 8.57 | 2,000 | 0 | 0.0 |
07/01/2010 |
8.42
|
1,217,700 | 7.87 | 8.42 | 8.02 | 0 | 0 | 0 |
06/01/2010 |
7.87
|
29,500 | 7.36 | 7.87 | 7.87 | 0 | 0 | 0 |
05/01/2010 |
7.36
|
58,300 | 6.89 | 7.36 | 7.36 | 0 | 0 | 0 |
04/01/2010 |
6.89
|
24,000 | 6.45 | 6.89 | 6.89 | 0 | 0 | 0 |
31/12/2009 |
6.45
|
5,000 | 6.16 | 6.45 | 6.45 | 0 | 0 | 0 |
30/12/2009 |
6.16
|
160,300 | 5.61 | 6.16 | 5.69 | 0 | 0 | 0 |
29/12/2009 |
5.61
|
74,000 | 6.01 | 6.01 | 5.61 | 0 | 0 | 0 |
28/12/2009 |
6.01
|
94,200 | 5.87 | 6.20 | 5.72 | 0 | 0 | 0 |
25/12/2009 |
5.87
|
67,300 | 5.61 | 5.87 | 5.80 | 0 | 0 | 0 |
24/12/2009 |
5.61
|
121,600 | 5.25 | 5.69 | 5.21 | 0 | 0 | 0 |
23/12/2009 |
5.25
|
52,100 | 5.43 | 5.72 | 5.25 | 0 | 0 | 0 |
22/12/2009 |
5.43
|
30,600 | 6.01 | 6.05 | 5.43 | 0 | 0 | 0 |
21/12/2009 |
6.01
|
78,700 | 5.47 | 6.01 | 5.69 | 0 | 0 | 0 |
18/12/2009 |
5.47
|
138,900 | 5.65 | 5.76 | 5.47 | 0 | 0 | 0 |
17/12/2009 |
5.65
|
118,300 | 5.65 | 6.01 | 5.65 | 100 | 0 | 0 |
16/12/2009 |
5.65
|
209,800 | 5.65 | 8.75 | 5.47 | 0 | 0 | 0 |