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) |
-3.20 | -11.76% | 1,226,300 | 0 | 0 |
24
27.70
24
|
2 tháng
(2024-07-22) |
-1.50 | -5.88% | 4,553,000 | 0 | 0 |
24
28.10
24
|
3 tháng
(2024-06-21) |
-4.10 | -14.59% | 5,251,800 | 0 | 0 |
24
28.10
24
|
6 tháng
(2024-03-25) |
3.70 | 18.23% | 8,662,800 | 0 | 0 |
20.30
28.10
24
|
12 tháng
(2023-09-25) |
1 | 4.35% | 10,855,900 | 0 | 0 |
20.30
28.10
24
|
24 tháng
(2022-09-30) |
0.83 | 3.57% | 11,381,904 | 0 | 0 |
20.30
28.10
24
|
36 tháng
(2021-10-05) |
8.03 | 50.29% | 16,181,788 | -400 | -0.0 |
15.55
36.01
24
|
60 tháng
(2019-10-16) |
9.61 | 66.73% | 21,987,213 | -500 | -0.0 |
10.24
36.01
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2010 |
8.59
|
123,000 | 8.61 | 8.74 | 8.31 | 0 | 0 | 0 |
19/04/2010 |
8.61
|
250,500 | 8.59 | 8.61 | 8.40 | 0 | 0 | 0 |
16/04/2010 |
8.59
|
278,200 | 8.31 | 8.86 | 8.40 | 0 | 0 | 0 |
15/04/2010 |
8.31
|
284,500 | 7.90 | 8.31 | 8.02 | 0 | 0 | 0 |
14/04/2010 |
7.90
|
72,900 | 7.58 | 7.93 | 7.58 | 0 | 0 | 0 |
13/04/2010 |
7.58
|
67,000 | 7.67 | 7.75 | 7.58 | 0 | 0 | 0 |
12/04/2010 |
7.67
|
74,500 | 7.95 | 7.95 | 7.63 | 0 | 0 | 0 |
09/04/2010 |
7.95
|
96,800 | 8.22 | 8.22 | 7.84 | 5,100 | 0 | 0.2 |
08/04/2010 |
8.22
|
222,100 | 7.84 | 8.29 | 7.84 | 0 | 0 | 0 |
07/04/2010 |
7.84
|
129,300 | 7.59 | 7.84 | 7.65 | 0 | 0 | 0 |
06/04/2010 |
7.59
|
117,200 | 7.47 | 7.75 | 7.49 | 0 | 0 | 0 |
05/04/2010 |
7.47
|
45,000 | 7.31 | 7.49 | 7.34 | 0 | 0 | 0 |
02/04/2010 |
7.31
|
40,300 | 7.42 | 7.49 | 7.29 | 3,000 | 0 | 0.1 |
01/04/2010 |
7.42
|
44,100 | 7.38 | 7.49 | 7.29 | 0 | 0 | 0 |
31/03/2010 |
7.38
|
19,500 | 7.49 | 7.58 | 7.34 | 0 | 0 | 0 |
30/03/2010 |
7.49
|
97,500 | 7.63 | 7.70 | 7.45 | 1,200 | 0 | 0.1 |
29/03/2010 |
7.63
|
94,400 | 7.29 | 7.70 | 7.40 | 0 | 0 | 0 |
26/03/2010 |
7.29
|
168,500 | 7.27 | 7.42 | 7.13 | 3,000 | 0 | 0.1 |
25/03/2010 |
7.27
|
75,500 | 7.51 | 7.51 | 7.13 | 0 | 0 | 0 |
24/03/2010 |
7.51
|
58,700 | 7.63 | 7.63 | 7.13 | 0 | 3,000 | -0.1 |
23/03/2010 |
7.63
|
39,100 | 7.83 | 7.83 | 7.42 | 0 | 0 | 0 |
22/03/2010 |
7.83
|
83,700 | 7.56 | 8.02 | 7.49 | 0 | 0 | 0 |
19/03/2010 |
7.56
|
40,300 | 7.75 | 7.75 | 7.49 | 0 | 0 | 0 |
18/03/2010 |
7.75
|
52,900 | 7.49 | 7.75 | 7.31 | 0 | 0 | 0 |
17/03/2010 |
7.49
|
70,400 | 7.52 | 7.75 | 7.40 | 0 | 0 | 0 |
16/03/2010 |
7.52
|
113,500 | 7.93 | 7.93 | 7.45 | 0 | 0 | 0 |
15/03/2010 |
7.93
|
127,600 | 7.92 | 8.20 | 7.84 | 0 | 0 | 0 |
12/03/2010 |
7.92
|
102,600 | 7.84 | 7.99 | 7.81 | 0 | 0 | 0 |
11/03/2010 |
7.84
|
47,800 | 7.81 | 7.95 | 7.75 | 0 | 0 | 0 |
10/03/2010 |
7.81
|
103,400 | 7.83 | 7.92 | 7.77 | 0 | 0 | 0 |
09/03/2010 |
7.83
|
102,100 | 7.86 | 7.93 | 7.67 | 0 | 0 | 0 |
08/03/2010 |
7.86
|
81,100 | 7.93 | 8.29 | 7.67 | 0 | 0 | 0 |
05/03/2010 |
7.93
|
52,800 | 7.67 | 7.97 | 7.49 | 0 | 0 | 0 |
04/03/2010 |
7.67
|
98,600 | 7.79 | 8.04 | 7.63 | 0 | 1,400 | -0.1 |
03/03/2010 |
7.79
|
118,000 | 7.38 | 7.81 | 7.22 | 0 | 0 | 0 |
02/03/2010 |
7.38
|
168,600 | 7.24 | 7.49 | 7.13 | 0 | 0 | 0 |
01/03/2010 |
7.24
|
62,000 | 6.85 | 7.24 | 6.90 | 0 | 1,000 | -0.0 |
26/02/2010 |
6.85
|
52,600 | 6.76 | 6.86 | 6.70 | 700 | 0 | 0.0 |
25/02/2010 |
6.76
|
71,600 | 6.56 | 6.83 | 6.38 | 0 | 0 | 0 |
24/02/2010 |
6.56
|
29,300 | 6.52 | 6.56 | 6.29 | 0 | 1,000 | -0.0 |
23/02/2010 |
6.52
|
13,200 | 6.81 | 6.81 | 6.52 | 0 | 0 | 0 |
22/02/2010 |
6.81
|
26,600 | 6.88 | 6.95 | 6.79 | 0 | 800 | -0.0 |
12/02/2010 |
6.88
|
24,000 | 6.76 | 6.88 | 6.72 | 0 | 0 | 0 |
11/02/2010 |
6.76
|
25,400 | 6.56 | 6.76 | 6.47 | 0 | 100 | -0.0 |
10/02/2010 |
6.56
|
30,400 | 6.33 | 6.77 | 6.47 | 0 | 0 | 0 |
09/02/2010 |
6.33
|
71,800 | 6.60 | 6.60 | 6.33 | 0 | 0 | 0 |
08/02/2010 |
6.60
|
10,000 | 6.65 | 6.77 | 6.51 | 0 | 0 | 0 |
05/02/2010 |
6.65
|
23,100 | 6.88 | 6.88 | 6.60 | 0 | 0 | 0 |
04/02/2010 |
6.88
|
31,200 | 6.69 | 6.90 | 6.69 | 0 | 1,200 | -0.0 |
03/02/2010 |
6.69
|
26,200 | 6.69 | 6.77 | 6.60 | 0 | 0 | 0 |
02/02/2010 |
6.69
|
18,400 | 6.76 | 6.77 | 6.60 | 0 | 0 | 0 |
01/02/2010 |
6.76
|
28,300 | 6.67 | 6.83 | 6.61 | 0 | 0 | 0 |
29/01/2010 |
6.67
|
27,800 | 6.61 | 6.77 | 6.60 | 0 | 0 | 0 |
28/01/2010 |
6.61
|
24,900 | 6.88 | 6.95 | 6.60 | 0 | 0 | 0 |
27/01/2010 |
6.88
|
46,600 | 7.01 | 7.49 | 6.77 | 0 | 0 | 0 |
26/01/2010 |
7.01
|
55,900 | 6.60 | 7.01 | 6.99 | 0 | 0 | 0 |
25/01/2010 |
6.60
|
55,500 | 6.60 | 6.69 | 6.44 | 0 | 0 | 0 |
22/01/2010 |
6.60
|
28,900 | 6.60 | 6.69 | 6.24 | 0 | 100 | -0.0 |
21/01/2010 |
6.60
|
84,200 | 6.88 | 6.88 | 6.45 | 3,000 | 0 | 0.1 |
20/01/2010 |
6.88
|
55,800 | 7.08 | 7.13 | 6.69 | 0 | 0 | 0 |
19/01/2010 |
7.08
|
47,200 | 6.81 | 7.13 | 6.86 | 0 | 0 | 0 |
18/01/2010 |
6.81
|
64,800 | 7.13 | 7.13 | 6.81 | 0 | 0 | 0 |
15/01/2010 |
7.13
|
40,400 | 7.47 | 7.93 | 7.11 | 0 | 0 | 0 |
14/01/2010 |
7.47
|
92,400 | 7.34 | 7.47 | 7.47 | 0 | 0 | 0 |
13/01/2010 |
7.34
|
141,000 | 7.04 | 7.56 | 6.67 | 0 | 3,000 | -0.1 |
12/01/2010 |
7.04
|
135,300 | 7.40 | 7.58 | 7.04 | 0 | 0 | 0 |
11/01/2010 |
7.40
|
92,600 | 7.67 | 7.83 | 7.36 | 0 | 0 | 0 |
08/01/2010 |
7.67
|
129,600 | 7.86 | 8.29 | 7.40 | 0 | 0 | 0 |
07/01/2010 |
7.86
|
117,900 | 8.11 | 8.22 | 7.86 | 3,800 | 0 | 0.2 |
06/01/2010 |
8.11
|
221,600 | 8.29 | 8.65 | 8.11 | 0 | 0 | 0 |
05/01/2010 |
8.29
|
192,800 | 8.18 | 8.74 | 8.29 | 0 | 0 | 0 |
04/01/2010 |
8.18
|
62,400 | 7.68 | 8.18 | 7.67 | 0 | 0 | 0 |
31/12/2009 |
7.68
|
147,700 | 7.27 | 7.68 | 7.40 | 0 | 0 | 0 |
30/12/2009 |
7.27
|
132,500 | 6.70 | 7.29 | 6.76 | 0 | 4,600 | 0 |
29/12/2009 |
6.70
|
126,200 | 6.95 | 7.22 | 6.69 | 0 | 9,100 | 0 |
28/12/2009 |
6.95
|
168,600 | 6.58 | 6.99 | 6.60 | 0 | 0 | 0 |
25/12/2009 |
6.58
|
41,000 | 6.28 | 6.58 | 6.15 | 0 | 0 | 0 |
24/12/2009 |
6.28
|
66,900 | 6.01 | 6.28 | 5.88 | 0 | 0 | 0 |
23/12/2009 |
6.01
|
110,200 | 5.49 | 6.01 | 5.35 | 0 | 0 | 0 |
22/12/2009 |
5.49
|
131,800 | 5.29 | 5.65 | 5.47 | 0 | 0 | 0 |
21/12/2009 |
5.29
|
23,000 | 4.97 | 5.29 | 5.26 | 100 | 0 | 0 |
18/12/2009 |
4.97
|
36,600 | 4.90 | 4.97 | 4.81 | 100 | 0 | 0 |
17/12/2009 |
4.90
|
69,600 | 4.88 | 4.99 | 4.56 | 1,600 | 0 | 0 |
16/12/2009 |
4.88
|
25,200 | 5.10 | 5.10 | 4.88 | 0 | 0 | 0 |
15/12/2009 |
5.10
|
49,700 | 5.46 | 5.58 | 5.10 | 100 | 0 | 0 |
14/12/2009 |
5.46
|
61,800 | 5.13 | 5.53 | 5.13 | 100 | 0 | 0 |
11/12/2009 |
5.13
|
32,300 | 5.49 | 5.53 | 5.13 | 400 | 0 | 0 |
10/12/2009 |
5.49
|
48,700 | 5.90 | 5.90 | 5.49 | 3,000 | 0 | 0 |
09/12/2009 |
5.90
|
61,300 | 6.26 | 6.26 | 5.90 | 0 | 0 | 0 |
08/12/2009 |
6.26
|
20,700 | 6.56 | 6.56 | 6.24 | 0 | 0 | 0 |
07/12/2009 |
6.56
|
21,300 | 6.58 | 6.60 | 6.49 | 0 | 0 | 0 |
04/12/2009 |
6.58
|
35,600 | 6.42 | 6.60 | 6.42 | 0 | 0 | 0 |
03/12/2009 |
6.42
|
65,200 | 6.72 | 6.81 | 6.38 | 3,300 | 0 | 0 |
02/12/2009 |
6.72
|
62,100 | 7.27 | 7.72 | 6.72 | 100 | 0 | 0 |
01/12/2009 |
7.27
|
104,500 | 6.95 | 7.27 | 7.04 | 0 | 0 | 0 |
30/11/2009 |
6.95
|
52,500 | 6.60 | 7.11 | 6.60 | 0 | 0 | 0 |
27/11/2009 |
6.60
|
116,700 | 6.97 | 7.13 | 6.51 | 0 | 0 | 0 |
26/11/2009 |
6.97
|
18,000 | 7.43 | 7.43 | 6.97 | 0 | 0 | 0 |
25/11/2009 |
7.43
|
48,600 | 7.86 | 7.86 | 7.43 | 300 | 0 | 0 |
24/11/2009 |
7.86
|
50,400 | 8.20 | 8.20 | 7.84 | 0 | 0 | 0 |