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 | 0% | 2,301,800 | -608,110 | -9.5 |
15.60
15.80
15.70
|
2 tháng
(2024-07-22) |
-0.40 | -2.48% | 5,175,900 | -1,382,604 | -21.8 |
15.50
16.15
15.70
|
3 tháng
(2024-06-21) |
-0.65 | -3.98% | 9,338,100 | -1,909,010 | -30.4 |
15.50
17.10
15.70
|
6 tháng
(2024-03-25) |
0.75 | 5.02% | 15,702,100 | -3,006,169 | -47.5 |
14.60
17.10
15.70
|
12 tháng
(2023-09-25) |
-1.73 | -9.90% | 28,199,200 | -3,236,724 | -50.9 |
13.70
18.26
15.70
|
24 tháng
(2022-09-30) |
-0.29 | -1.81% | 46,523,800 | -3,989,006 | -58.8 |
12.61
18.26
15.70
|
36 tháng
(2021-10-05) |
-1.99 | -11.27% | 100,577,200 | -9,452,544 | -178.8 |
12.61
19.52
15.70
|
60 tháng
(2019-10-16) |
-0.22 | -1.38% | 136,603,390 | -12,961,164 | -241.7 |
12.61
19.52
15.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/04/2010 |
4.15
|
40,750 | 4.11 | 4.19 | 4.11 | 0 | 0 | 0 |
15/04/2010 |
4.11
|
6,660 | 4.09 | 4.15 | 4.09 | 0 | 0 | 0 |
14/04/2010 |
4.09
|
4,150 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 |
13/04/2010 |
4.15
|
17,680 | 4.25 | 4.25 | 4.15 | 0 | 0 | 0 |
12/04/2010 |
4.25
|
113,290 | 4.09 | 4.29 | 4.15 | 0 | 0 | 0 |
09/04/2010 |
4.09
|
23,220 | 4.07 | 4.09 | 4.05 | 0 | 0 | 0 |
08/04/2010 |
4.07
|
18,730 | 4.07 | 4.11 | 4.05 | 0 | 0 | 0 |
07/04/2010 |
4.07
|
24,960 | 4.09 | 4.11 | 4.05 | 0 | 0 | 0 |
06/04/2010 |
4.09
|
35,770 | 4.05 | 4.13 | 4.05 | 0 | 0 | 0 |
05/04/2010 |
4.05
|
8,550 | 4.05 | 4.07 | 4.03 | 1,000 | 0 | 0.0 |
02/04/2010 |
4.05
|
27,980 | 4.00 | 4.05 | 3.94 | 0 | 0 | 0 |
01/04/2010 |
4.00
|
42,830 | 3.98 | 4.03 | 3.94 | 0 | 0 | 0 |
31/03/2010 |
3.98
|
22,310 | 3.96 | 4.00 | 3.96 | 0 | 0 | 0 |
30/03/2010 |
3.96
|
3,230 | 4.03 | 4.05 | 3.96 | 0 | 0 | 0 |
29/03/2010 |
4.03
|
8,500 | 4.00 | 4.05 | 4.03 | 0 | 0 | 0 |
26/03/2010 |
4.00
|
9,980 | 3.96 | 4.09 | 3.96 | 0 | 0 | 0 |
25/03/2010 |
3.96
|
31,850 | 4.00 | 4.05 | 3.96 | 0 | 24,210 | -0.5 |
24/03/2010 |
4.00
|
26,900 | 4.00 | 4.03 | 3.98 | 130 | 24,210 | -0.5 |
23/03/2010 |
4.00
|
14,600 | 4.07 | 4.15 | 3.98 | 0 | 9,940 | -0.2 |
22/03/2010 |
4.07
|
32,000 | 4.09 | 4.15 | 4.07 | 0 | 29,190 | -0.6 |
19/03/2010 |
4.09
|
47,900 | 4.23 | 4.23 | 4.09 | 20 | 29,190 | -0.6 |
18/03/2010 |
4.23
|
52,000 | 4.43 | 4.43 | 4.23 | 470 | 28,640 | -0.6 |
17/03/2010 |
4.43
|
75,710 | 4.31 | 4.43 | 4.17 | 0 | 17,190 | -0.4 |
16/03/2010 |
4.31
|
33,390 | 4.11 | 4.31 | 4.07 | 0 | 13,750 | -0.3 |
15/03/2010 |
4.11
|
34,600 | 4.11 | 4.15 | 4.09 | 0 | 13,970 | -0.3 |
12/03/2010 |
4.11
|
60,110 | 4.15 | 4.23 | 4.11 | 0 | 16,120 | -0.3 |
11/03/2010 |
4.15
|
26,170 | 4.17 | 4.17 | 4.09 | 0 | 10,750 | -0.2 |
10/03/2010 |
4.17
|
3,940 | 4.21 | 4.33 | 4.17 | 0 | 0 | 0 |
09/03/2010 |
4.21
|
21,240 | 4.21 | 4.21 | 4.15 | 0 | 0 | 0 |
08/03/2010 |
4.21
|
42,510 | 4.11 | 4.27 | 4.13 | 0 | 0 | 0 |
05/03/2010 |
4.11
|
15,070 | 4.09 | 4.13 | 4.09 | 0 | 0 | 0 |
04/03/2010 |
4.09
|
5,980 | 4.09 | 4.17 | 4.09 | 0 | 0 | 0 |
03/03/2010 |
4.09
|
3,830 | 4.05 | 4.15 | 4.05 | 0 | 0 | 0 |
02/03/2010 |
4.05
|
7,610 | 4.05 | 4.05 | 4.05 | 0 | 3,790 | -0.1 |
01/03/2010 |
4.05
|
4,040 | 4.15 | 4.15 | 4.05 | 0 | 0 | 0 |
26/02/2010 |
4.15
|
23,320 | 4.03 | 4.21 | 3.98 | 0 | 0 | 0 |
25/02/2010 |
4.03
|
1,750 | 4.03 | 4.05 | 3.94 | 0 | 0 | 0 |
24/02/2010 |
4.03
|
1,210 | 4.00 | 4.05 | 4.00 | 0 | 0 | 0 |
23/02/2010 |
4.00
|
11,000 | 4.05 | 4.05 | 4.00 | 0 | 0 | 0 |
22/02/2010 |
4.05
|
5,390 | 4.05 | 4.09 | 4.05 | 0 | 0 | 0 |
12/02/2010 |
4.05
|
4,110 | 4.00 | 4.05 | 4.00 | 0 | 0 | 0 |
11/02/2010 |
4.00
|
4,020 | 3.96 | 4.00 | 3.94 | 0 | 0 | 0 |
10/02/2010 |
3.96
|
6,740 | 3.90 | 4.00 | 3.92 | 0 | 0 | 0 |
09/02/2010 |
3.90
|
3,570 | 3.94 | 3.94 | 3.90 | 0 | 0 | 0 |
08/02/2010 |
3.94
|
1,500 | 3.94 | 4.00 | 3.90 | 200 | 0 | 0.0 |
05/02/2010 |
3.94
|
12,100 | 4.05 | 4.05 | 3.88 | 780 | 0 | 0.0 |
04/02/2010 |
4.05
|
11,000 | 4.03 | 4.05 | 4.00 | 0 | 0 | 0 |
03/02/2010 |
4.03
|
2,200 | 3.98 | 4.03 | 3.98 | 1,800 | 0 | 0.0 |
02/02/2010 |
3.98
|
3,350 | 3.96 | 3.98 | 3.94 | 0 | 0 | 0 |
01/02/2010 |
3.96
|
2,410 | 3.98 | 3.98 | 3.96 | 0 | 0 | 0 |
29/01/2010 |
3.98
|
2,230 | 3.94 | 4.00 | 3.90 | 0 | 0 | 0 |
28/01/2010 |
3.94
|
24,500 | 4.00 | 4.00 | 3.88 | 0 | 0 | 0 |
27/01/2010 |
4.00
|
6,820 | 4.15 | 4.15 | 4.00 | 0 | 50 | -0.0 |
26/01/2010 |
4.15
|
22,570 | 4.00 | 4.15 | 4.03 | 0 | 0 | 0 |
25/01/2010 |
4.00
|
3,150 | 3.94 | 4.00 | 3.94 | 0 | 0 | 0 |
22/01/2010 |
3.94
|
10,080 | 3.86 | 4.05 | 3.86 | 0 | 0 | 0 |
21/01/2010 |
3.86
|
12,460 | 3.94 | 3.98 | 3.86 | 0 | 0 | 0 |
20/01/2010 |
3.94
|
540 | 4.07 | 4.23 | 3.94 | 0 | 0 | 0 |
19/01/2010 |
4.07
|
5,490 | 3.92 | 4.07 | 3.86 | 0 | 0 | 0 |
18/01/2010 |
3.92
|
44,410 | 4.07 | 4.07 | 3.92 | 0 | 0 | 0 |
15/01/2010 |
4.07
|
2,020 | 4.19 | 4.19 | 4.07 | 0 | 0 | 0 |
14/01/2010 |
4.19
|
2,020 | 4.09 | 4.19 | 4.09 | 0 | 0 | 0 |
13/01/2010 |
4.09
|
20,300 | 4.15 | 4.15 | 4.05 | 0 | 0 | 0 |
12/01/2010 |
4.15
|
15,830 | 4.25 | 4.37 | 4.15 | 0 | 0 | 0 |
11/01/2010 |
4.25
|
64,880 | 4.15 | 4.29 | 4.21 | 0 | 0 | 0 |
08/01/2010 |
4.15
|
14,210 | 4.17 | 4.27 | 4.15 | 0 | 0 | 0 |
07/01/2010 |
4.17
|
22,780 | 4.13 | 4.25 | 4.15 | 0 | 0 | 0 |
06/01/2010 |
4.13
|
25,090 | 4.13 | 4.25 | 3.98 | 0 | 10 | -0.0 |
05/01/2010 |
4.13
|
19,610 | 4.13 | 4.31 | 4.13 | 0 | 0 | 0 |
04/01/2010 |
4.13
|
43,120 | 3.94 | 4.13 | 3.94 | 0 | 0 | 0 |
31/12/2009 |
3.94
|
13,200 | 4.00 | 4.17 | 3.94 | 0 | 0 | 0 |
30/12/2009 |
4.00
|
29,250 | 3.84 | 4.00 | 3.84 | 0 | 0 | 0 |
29/12/2009 |
3.84
|
19,770 | 4.00 | 4.00 | 3.84 | 0 | 0 | 0 |
28/12/2009 |
4.00
|
9,250 | 4.17 | 4.19 | 3.96 | 0 | 0 | 0 |
25/12/2009 |
4.17
|
12,650 | 4.05 | 4.19 | 3.98 | 0 | 0 | 0 |
24/12/2009 |
4.05
|
26,530 | 3.86 | 4.05 | 3.76 | 0 | 0 | 0 |
23/12/2009 |
3.86
|
9,630 | 3.90 | 3.90 | 3.76 | 0 | 0 | 0 |
22/12/2009 |
3.90
|
2,430 | 3.90 | 4.03 | 3.90 | 100 | 0 | 0 |
21/12/2009 |
3.90
|
50,320 | 3.76 | 3.92 | 3.76 | 0 | 0 | 0 |
18/12/2009 |
3.76
|
7,310 | 3.64 | 3.80 | 3.64 | 0 | 0 | 0 |
17/12/2009 |
3.64
|
12,800 | 3.66 | 3.66 | 3.50 | 0 | 0 | 0 |
16/12/2009 |
3.66
|
53,040 | 3.84 | 3.84 | 3.66 | 0 | 0 | 0 |
15/12/2009 |
3.84
|
17,000 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
14/12/2009 |
3.84
|
13,540 | 3.74 | 3.90 | 3.84 | 0 | 1,080 | 0 |
11/12/2009 |
3.74
|
36,280 | 3.84 | 3.86 | 3.74 | 0 | 200 | 0 |
10/12/2009 |
3.84
|
5,890 | 3.94 | 3.94 | 3.84 | 0 | 0 | 0 |
09/12/2009 |
3.94
|
27,610 | 4.15 | 4.15 | 3.94 | 0 | 0 | 0 |
08/12/2009 |
4.15
|
21,450 | 4.19 | 4.19 | 4.09 | 0 | 0 | 0 |
07/12/2009 |
4.19
|
10,660 | 4.15 | 4.19 | 4.09 | 0 | 0 | 0 |
04/12/2009 |
4.15
|
6,330 | 4.23 | 4.33 | 4.15 | 0 | 0 | 0 |
03/12/2009 |
4.23
|
14,580 | 4.21 | 4.25 | 4.05 | 0 | 0 | 0 |
02/12/2009 |
4.21
|
29,670 | 4.41 | 4.41 | 4.21 | 0 | 0 | 0 |
01/12/2009 |
4.41
|
27,520 | 4.35 | 4.43 | 4.29 | 0 | 400 | 0 |
30/11/2009 |
4.35
|
29,860 | 4.25 | 4.41 | 4.05 | 0 | 0 | 0 |
27/11/2009 |
4.25
|
85,360 | 4.05 | 4.25 | 3.84 | 0 | 0 | 0 |
26/11/2009 |
4.05
|
115,660 | 4.25 | 4.25 | 4.05 | 600 | 0 | 0 |
25/11/2009 |
4.25
|
52,990 | 4.47 | 4.47 | 4.25 | 0 | 0 | 0 |
24/11/2009 |
4.47
|
10,150 | 4.45 | 4.65 | 4.45 | 0 | 0 | 0 |
23/11/2009 |
4.45
|
39,490 | 4.65 | 4.71 | 4.45 | 0 | 0 | 0 |
20/11/2009 |
4.65
|
26,550 | 4.73 | 4.73 | 4.65 | 0 | 0 | 0 |