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) |
-0.70 | -6.93% | 47,100 | 900 | 0.0 |
9.10
10.20
9.40
|
2 tháng
(2024-07-22) |
0.10 | 1.08% | 56,700 | 4,200 | 0.0 |
9.10
10.80
9.40
|
3 tháng
(2024-06-21) |
-0.20 | -2.08% | 72,300 | 4,200 | 0.0 |
9.10
10.80
9.40
|
6 tháng
(2024-03-25) |
0.40 | 4.44% | 170,500 | 3,993 | 0.0 |
8.20
11.20
9.40
|
12 tháng
(2023-09-25) |
2.57 | 37.58% | 439,800 | 13,029 | 0.1 |
6.74
11.20
9.40
|
24 tháng
(2022-09-30) |
2.71 | 40.54% | 1,309,394 | -119,471 | -0.8 |
5.02
11.20
9.40
|
36 tháng
(2021-10-05) |
3.35 | 55.37% | 3,458,517 | -77,954 | -0.6 |
5.02
11.20
9.40
|
60 tháng
(2019-10-16) |
5.34 | 131.42% | 5,216,397 | 7,586 | 0.2 |
3.11
11.20
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2010 |
10.14
|
203,000 | 10.00 | 10.61 | 10.00 | 0 | 0 | 0 |
19/04/2010 |
10.00
|
437,700 | 10.65 | 10.68 | 9.95 | 100 | 0 | 0.0 |
16/04/2010 |
10.65
|
281,000 | 10.37 | 10.96 | 10.37 | 0 | 0 | 0 |
15/04/2010 |
10.37
|
226,100 | 10.00 | 10.37 | 10.09 | 0 | 0 | 0 |
14/04/2010 |
10.00
|
364,900 | 9.47 | 10.00 | 9.45 | 0 | 2,000 | -0.1 |
13/04/2010 |
9.47
|
171,400 | 9.38 | 9.79 | 8.82 | 0 | 0 | 0 |
12/04/2010 |
9.38
|
254,700 | 9.82 | 9.82 | 9.37 | 0 | 0 | 0 |
09/04/2010 |
9.82
|
380,100 | 9.77 | 10.47 | 9.66 | 0 | 0 | 0 |
08/04/2010 |
9.77
|
723,300 | 9.21 | 9.79 | 9.65 | 2,000 | 100 | 0.1 |
07/04/2010 |
9.21
|
143,400 | 8.67 | 9.21 | 8.63 | 0 | 0 | 0 |
06/04/2010 |
8.67
|
540,700 | 8.24 | 8.68 | 8.24 | 0 | 0 | 0 |
05/04/2010 |
8.24
|
156,600 | 7.86 | 8.24 | 8.02 | 0 | 0 | 0 |
02/04/2010 |
7.86
|
81,300 | 7.77 | 8.24 | 7.81 | 0 | 3,900 | -0.2 |
01/04/2010 |
7.77
|
57,100 | 7.51 | 8.07 | 7.54 | 0 | 0 | 0 |
31/03/2010 |
7.51
|
98,000 | 7.79 | 7.89 | 7.40 | 0 | 0 | 0 |
30/03/2010 |
7.79
|
50,900 | 8.17 | 8.17 | 7.74 | 0 | 0 | 0 |
29/03/2010 |
8.17
|
206,800 | 7.70 | 8.17 | 7.77 | 0 | 0 | 0 |
26/03/2010 |
7.70
|
147,200 | 7.86 | 7.91 | 7.47 | 0 | 0 | 0 |
25/03/2010 |
7.86
|
131,900 | 7.98 | 8.42 | 7.72 | 100 | 0 | 0.0 |
24/03/2010 |
7.98
|
116,700 | 8.24 | 8.44 | 7.98 | 0 | 3,400 | -0.2 |
23/03/2010 |
8.24
|
106,700 | 8.63 | 8.67 | 8.07 | 0 | 0 | 0 |
22/03/2010 |
8.63
|
442,300 | 8.07 | 8.67 | 8.05 | 0 | 0 | 0 |
19/03/2010 |
8.07
|
113,300 | 8.21 | 8.40 | 7.96 | 2,000 | 0 | 0.1 |
18/03/2010 |
8.21
|
141,000 | 7.89 | 8.24 | 7.75 | 0 | 0 | 0 |
17/03/2010 |
7.89
|
147,400 | 8.17 | 8.35 | 7.72 | 0 | 0 | 0 |
16/03/2010 |
8.17
|
246,400 | 8.42 | 8.77 | 7.98 | 0 | 0 | 0 |
15/03/2010 |
8.42
|
399,600 | 8.19 | 8.63 | 8.24 | 0 | 0 | 0 |
12/03/2010 |
8.19
|
248,600 | 7.89 | 8.24 | 7.84 | 0 | 0 | 0 |
11/03/2010 |
7.89
|
102,500 | 8.09 | 8.24 | 7.84 | 0 | 0 | 0 |
10/03/2010 |
8.09
|
82,600 | 8.16 | 8.26 | 7.95 | 0 | 0 | 0 |
09/03/2010 |
8.16
|
413,500 | 7.60 | 8.16 | 7.54 | 5,000 | 0 | 0.2 |
08/03/2010 |
7.60
|
173,300 | 7.63 | 7.98 | 7.54 | 0 | 0 | 0 |
05/03/2010 |
7.63
|
185,800 | 7.42 | 7.72 | 7.30 | 100 | 0 | 0.0 |
04/03/2010 |
7.42
|
102,500 | 7.56 | 7.86 | 7.24 | 0 | 0 | 0 |
03/03/2010 |
7.56
|
91,800 | 7.31 | 7.72 | 7.30 | 0 | 1,000 | -0.0 |
02/03/2010 |
7.31
|
346,600 | 7.07 | 7.33 | 7.10 | 0 | 0 | 0 |
01/03/2010 |
7.07
|
113,600 | 6.63 | 7.07 | 6.61 | 0 | 0 | 0 |
26/02/2010 |
6.63
|
10,500 | 6.49 | 6.63 | 6.49 | 0 | 0 | 0 |
25/02/2010 |
6.49
|
14,100 | 6.49 | 6.72 | 6.47 | 0 | 0 | 0 |
24/02/2010 |
6.49
|
38,700 | 6.45 | 6.51 | 6.28 | 0 | 0 | 0 |
23/02/2010 |
6.45
|
15,600 | 6.65 | 6.65 | 6.38 | 0 | 0 | 0 |
22/02/2010 |
6.65
|
34,400 | 6.60 | 7.02 | 6.60 | 0 | 0 | 0 |
12/02/2010 |
6.60
|
15,900 | 6.44 | 6.60 | 6.53 | 0 | 0 | 0 |
11/02/2010 |
6.44
|
33,300 | 6.33 | 6.47 | 6.30 | 0 | 0 | 0 |
10/02/2010 |
6.33
|
25,900 | 6.07 | 6.40 | 6.24 | 0 | 0 | 0 |
09/02/2010 |
6.07
|
92,200 | 6.42 | 6.42 | 6.07 | 0 | 0 | 0 |
08/02/2010 |
6.42
|
24,300 | 6.49 | 6.49 | 6.38 | 0 | 0 | 0 |
05/02/2010 |
6.49
|
72,200 | 6.84 | 6.84 | 6.49 | 0 | 0 | 0 |
04/02/2010 |
6.84
|
70,000 | 6.53 | 6.84 | 6.58 | 0 | 0 | 0 |
03/02/2010 |
6.53
|
22,500 | 6.31 | 6.58 | 6.44 | 0 | 0 | 0 |
02/02/2010 |
6.31
|
44,100 | 6.61 | 6.67 | 6.28 | 0 | 0 | 0 |
01/02/2010 |
6.61
|
39,300 | 6.42 | 6.65 | 6.38 | 0 | 0 | 0 |
29/01/2010 |
6.42
|
59,500 | 6.44 | 6.56 | 6.17 | 0 | 0 | 0 |
28/01/2010 |
6.44
|
33,500 | 6.49 | 6.88 | 6.42 | 0 | 0 | 0 |
27/01/2010 |
6.49
|
84,900 | 6.79 | 7.26 | 6.31 | 0 | 0 | 0 |
26/01/2010 |
6.79
|
46,600 | 6.37 | 6.79 | 6.58 | 0 | 0 | 0 |
25/01/2010 |
6.37
|
43,700 | 6.31 | 6.49 | 6.23 | 0 | 0 | 0 |
22/01/2010 |
6.31
|
87,100 | 6.31 | 6.49 | 5.93 | 0 | 0 | 0 |
21/01/2010 |
6.31
|
110,300 | 6.51 | 6.84 | 6.31 | 0 | 2,500 | -0.1 |
20/01/2010 |
6.51
|
78,200 | 7.12 | 7.19 | 6.51 | 0 | 0 | 0 |
19/01/2010 |
7.12
|
46,200 | 6.88 | 7.12 | 6.60 | 0 | 2,000 | -0.1 |
18/01/2010 |
6.88
|
75,500 | 7.21 | 7.21 | 6.88 | 0 | 0 | 0 |
15/01/2010 |
7.21
|
94,500 | 7.58 | 7.98 | 7.19 | 0 | 0 | 0 |
14/01/2010 |
7.58
|
239,000 | 7.37 | 7.58 | 7.49 | 2,500 | 0 | 0.1 |
13/01/2010 |
7.37
|
182,000 | 7.16 | 7.72 | 6.86 | 0 | 0 | 0 |
12/01/2010 |
7.16
|
132,200 | 7.72 | 7.72 | 7.16 | 0 | 0 | 0 |
11/01/2010 |
7.72
|
114,500 | 7.72 | 8.07 | 7.54 | 0 | 0 | 0 |
08/01/2010 |
7.72
|
330,000 | 7.14 | 7.72 | 7.14 | 0 | 0 | 0 |
07/01/2010 |
7.14
|
293,600 | 7.45 | 7.54 | 7.14 | 0 | 0 | 0 |
06/01/2010 |
7.45
|
311,400 | 7.72 | 8.07 | 7.45 | 0 | 0 | 0 |
05/01/2010 |
7.72
|
255,900 | 7.56 | 8.07 | 7.54 | 0 | 0 | 0 |
04/01/2010 |
7.56
|
60,900 | 7.07 | 7.56 | 7.37 | 0 | 0 | 0 |
31/12/2009 |
7.07
|
132,400 | 6.75 | 7.07 | 6.84 | 0 | 0 | 0 |
30/12/2009 |
6.75
|
275,600 | 6.35 | 6.75 | 6.17 | 0 | 0 | 0 |
29/12/2009 |
6.35
|
351,400 | 5.95 | 6.35 | 6.05 | 0 | 0 | 0 |
28/12/2009 |
5.95
|
109,400 | 5.56 | 5.95 | 5.95 | 0 | 0 | 0 |
25/12/2009 |
5.56
|
11,800 | 5.31 | 5.56 | 5.56 | 0 | 0 | 0 |
24/12/2009 |
5.31
|
179,700 | 5.05 | 5.31 | 4.91 | 0 | 0 | 0 |
23/12/2009 |
5.05
|
84,200 | 4.75 | 5.17 | 4.75 | 0 | 0 | 0 |
22/12/2009 |
4.75
|
81,200 | 4.91 | 5.23 | 4.74 | 0 | 0 | 0 |
21/12/2009 |
4.91
|
40,600 | 4.61 | 4.91 | 4.82 | 0 | 0 | 0 |
18/12/2009 |
4.61
|
118,700 | 4.30 | 4.61 | 4.46 | 0 | 0 | 0 |
17/12/2009 |
4.30
|
108,200 | 4.60 | 4.65 | 4.30 | 0 | 0 | 0 |
16/12/2009 |
4.60
|
15,300 | 4.79 | 4.79 | 4.60 | 0 | 0 | 0 |
15/12/2009 |
4.79
|
31,500 | 5.17 | 5.17 | 4.77 | 0 | 0 | 0 |
14/12/2009 |
5.17
|
72,200 | 4.86 | 5.17 | 4.53 | 0 | 0 | 0 |
11/12/2009 |
4.86
|
31,800 | 5.07 | 5.07 | 4.86 | 0 | 0 | 0 |
10/12/2009 |
5.07
|
73,800 | 5.44 | 5.53 | 5.07 | 400 | 0 | 0 |
09/12/2009 |
5.44
|
66,300 | 5.79 | 5.79 | 5.44 | 0 | 0 | 0 |
08/12/2009 |
5.79
|
76,500 | 6.17 | 6.21 | 5.79 | 1,000 | 0 | 0 |
07/12/2009 |
6.17
|
79,600 | 6.31 | 6.31 | 6.14 | 0 | 0 | 0 |
04/12/2009 |
6.31
|
45,900 | 6.21 | 6.44 | 6.14 | 0 | 0 | 0 |
03/12/2009 |
6.21
|
73,900 | 6.44 | 6.56 | 6.10 | 0 | 0 | 0 |
02/12/2009 |
6.44
|
73,600 | 6.93 | 7.02 | 6.44 | 0 | 0 | 0 |
01/12/2009 |
6.93
|
175,000 | 6.56 | 6.93 | 6.49 | 0 | 800 | 0 |
30/11/2009 |
6.56
|
115,900 | 6.35 | 6.58 | 6.31 | 0 | 0 | 0 |
27/11/2009 |
6.35
|
206,100 | 6.82 | 7.19 | 6.35 | 0 | 200 | 0 |
26/11/2009 |
6.82
|
81,300 | 7.28 | 7.28 | 6.82 | 0 | 0 | 0 |
25/11/2009 |
7.28
|
82,400 | 7.77 | 7.77 | 7.28 | 300 | 0 | 0 |
24/11/2009 |
7.77
|
46,900 | 7.98 | 8.24 | 7.63 | 0 | 0 | 0 |