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) |
0.05 | 1.50% | 45,900 | -100 | -0.0 |
3.16
3.47
3.39
|
2 tháng
(2024-07-22) |
-0.01 | -0.29% | 73,000 | -4 | 0.0 |
3.08
3.79
3.39
|
3 tháng
(2024-06-21) |
-0.11 | -3.14% | 107,300 | -3,838 | -0.0 |
3.08
3.79
3.39
|
6 tháng
(2024-03-25) |
-0.38 | -10.08% | 210,900 | -3,838 | -0.0 |
3.08
3.98
3.39
|
12 tháng
(2023-09-25) |
-0.21 | -5.83% | 617,300 | 46,862 | 0.2 |
3.05
3.98
3.39
|
24 tháng
(2022-09-30) |
-0.51 | -13.08% | 2,069,100 | -13,221 | -0.3 |
2.40
3.99
3.39
|
36 tháng
(2021-10-05) |
-1.01 | -22.95% | 11,832,900 | -68,643 | -0.4 |
2.40
8.90
3.39
|
60 tháng
(2019-10-16) |
1.36 | 67% | 17,115,770 | -72,973 | -0.5 |
1.73
8.90
3.39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2010 |
6.64
|
9,800 | 6.71 | 6.71 | 6.64 | 2,000 | 0 | 0.0 |
13/04/2010 |
6.71
|
25,910 | 6.78 | 6.78 | 6.64 | 0 | 0 | 0 |
12/04/2010 |
6.78
|
30,420 | 6.78 | 6.78 | 6.78 | 4,000 | 0 | 0.0 |
09/04/2010 |
6.78
|
26,070 | 6.64 | 6.85 | 6.71 | 0 | 0 | 0 |
08/04/2010 |
6.64
|
49,190 | 6.50 | 6.64 | 6.57 | 0 | 0 | 0 |
07/04/2010 |
6.50
|
28,960 | 6.36 | 6.50 | 6.43 | 0 | 0 | 0 |
06/04/2010 |
6.36
|
38,890 | 6.36 | 6.50 | 6.36 | 15,000 | 0 | 0.1 |
05/04/2010 |
6.36
|
13,560 | 6.43 | 6.50 | 6.36 | 0 | 0 | 0 |
02/04/2010 |
6.43
|
8,120 | 6.43 | 6.50 | 6.36 | 0 | 0 | 0 |
01/04/2010 |
6.43
|
20,150 | 6.36 | 6.43 | 6.29 | 0 | 0 | 0 |
31/03/2010 |
6.36
|
18,040 | 6.36 | 6.50 | 6.36 | 0 | 0 | 0 |
30/03/2010 |
6.36
|
14,590 | 6.36 | 6.50 | 6.36 | 0 | 0 | 0 |
29/03/2010 |
6.36
|
27,640 | 6.50 | 6.50 | 6.36 | 0 | 0 | 0 |
26/03/2010 |
6.50
|
58,990 | 6.43 | 6.57 | 6.36 | 1,000 | 0 | 0.0 |
25/03/2010 |
6.43
|
107,800 | 6.36 | 6.64 | 6.43 | 0 | 0 | 0 |
24/03/2010 |
6.36
|
6,070 | 6.15 | 6.36 | 6.15 | 300 | 0 | 0.0 |
23/03/2010 |
6.15
|
16,720 | 6.22 | 6.36 | 6.15 | 10,000 | 220 | 0.1 |
22/03/2010 |
6.22
|
7,980 | 6.29 | 6.36 | 6.15 | 0 | 0 | 0 |
19/03/2010 |
6.29
|
39,060 | 6.50 | 6.50 | 6.29 | 0 | 0 | 0 |
18/03/2010 |
6.50
|
12,490 | 6.50 | 6.50 | 6.22 | 3,000 | 0 | 0.0 |
17/03/2010 |
6.50
|
19,960 | 6.50 | 6.50 | 6.29 | 0 | 0 | 0 |
16/03/2010 |
6.50
|
47,460 | 6.71 | 6.71 | 6.43 | 3,000 | 0 | 0.0 |
15/03/2010 |
6.71
|
60,060 | 6.57 | 6.85 | 6.64 | 1,000 | 1,000 | -0.0 |
12/03/2010 |
6.57
|
82,900 | 6.29 | 6.57 | 6.43 | 0 | 5,000 | -0.0 |
11/03/2010 |
6.29
|
9,780 | 6.22 | 6.36 | 6.29 | 0 | 560 | -0.0 |
10/03/2010 |
6.22
|
11,280 | 6.22 | 6.36 | 6.15 | 0 | 0 | 0 |
09/03/2010 |
6.22
|
44,660 | 6.22 | 6.43 | 6.22 | 0 | 2,120 | -0.0 |
08/03/2010 |
6.22
|
57,160 | 5.94 | 6.22 | 6.01 | 0 | 0 | 0 |
05/03/2010 |
5.94
|
25,090 | 5.94 | 6.08 | 5.87 | 0 | 0 | 0 |
04/03/2010 |
5.94
|
10,840 | 5.87 | 6.01 | 5.87 | 0 | 0 | 0 |
03/03/2010 |
5.87
|
15,920 | 5.87 | 5.87 | 5.79 | 0 | 0 | 0 |
02/03/2010 |
5.87
|
32,520 | 5.87 | 5.87 | 5.72 | 3,000 | 0 | 0.0 |
01/03/2010 |
5.87
|
21,500 | 5.87 | 5.94 | 5.79 | 0 | 0 | 0 |
26/02/2010 |
5.87
|
2,830 | 5.87 | 5.94 | 5.79 | 0 | 0 | 0 |
25/02/2010 |
5.87
|
670 | 5.87 | 5.94 | 5.79 | 0 | 0 | 0 |
24/02/2010 |
5.87
|
1,520 | 5.79 | 5.94 | 5.72 | 0 | 0 | 0 |
23/02/2010 |
5.79
|
6,480 | 6.08 | 6.08 | 5.79 | 0 | 2,880 | -0.0 |
22/02/2010 |
6.08
|
2,410 | 6.01 | 6.15 | 6.01 | 0 | 0 | 0 |
12/02/2010 |
6.01
|
8,430 | 6.08 | 6.08 | 6.01 | 0 | 0 | 0 |
11/02/2010 |
6.08
|
9,120 | 5.87 | 6.08 | 5.87 | 1,500 | 0 | 0.0 |
10/02/2010 |
5.87
|
3,920 | 5.79 | 5.94 | 5.79 | 1,000 | 0 | 0.0 |
09/02/2010 |
5.79
|
17,770 | 5.79 | 5.87 | 5.79 | 0 | 0 | 0 |
08/02/2010 |
5.79
|
3,740 | 5.87 | 5.87 | 5.79 | 0 | 0 | 0 |
05/02/2010 |
5.87
|
7,020 | 6.01 | 6.01 | 5.79 | 0 | 0 | 0 |
04/02/2010 |
6.01
|
13,390 | 5.94 | 6.01 | 5.79 | 100 | 0 | 0.0 |
03/02/2010 |
5.94
|
8,080 | 5.87 | 5.94 | 5.79 | 0 | 0 | 0 |
02/02/2010 |
5.87
|
7,060 | 5.87 | 5.94 | 5.79 | 0 | 0 | 0 |
01/02/2010 |
5.87
|
3,430 | 5.79 | 5.87 | 5.72 | 0 | 0 | 0 |
29/01/2010 |
5.79
|
9,440 | 5.87 | 6.08 | 5.79 | 0 | 0 | 0 |
28/01/2010 |
5.87
|
24,560 | 5.87 | 6.01 | 5.65 | 9,310 | 5,000 | 0.0 |
27/01/2010 |
5.87
|
26,750 | 6.08 | 6.08 | 5.79 | 3,000 | 0 | 0.0 |
26/01/2010 |
6.08
|
8,390 | 5.87 | 6.15 | 5.79 | 0 | 10 | -0.0 |
25/01/2010 |
5.87
|
17,200 | 5.79 | 5.87 | 5.79 | 500 | 0 | 0.0 |
22/01/2010 |
5.79
|
13,740 | 5.79 | 5.79 | 5.72 | 0 | 0 | 0 |
21/01/2010 |
5.79
|
5,380 | 5.94 | 5.94 | 5.72 | 0 | 0 | 0 |
20/01/2010 |
5.94
|
23,030 | 6.15 | 6.36 | 5.87 | 6,420 | 0 | 0.1 |
19/01/2010 |
6.15
|
6,470 | 5.87 | 6.15 | 5.87 | 0 | 0 | 0 |
18/01/2010 |
5.87
|
23,720 | 6.15 | 6.29 | 5.87 | 1,500 | 0 | 0.0 |
15/01/2010 |
6.15
|
4,460 | 6.22 | 6.22 | 6.15 | 1,500 | 0 | 0.0 |
14/01/2010 |
6.22
|
24,160 | 6.15 | 6.22 | 6.15 | 0 | 0 | 0 |
13/01/2010 |
6.15
|
11,530 | 6.22 | 6.22 | 6.08 | 900 | 0 | 0.0 |
12/01/2010 |
6.22
|
14,390 | 6.22 | 6.29 | 6.22 | 2,700 | 0 | 0.0 |
11/01/2010 |
6.22
|
33,030 | 6.22 | 6.36 | 6.15 | 1,900 | 0 | 0.0 |
08/01/2010 |
6.22
|
32,730 | 6.36 | 6.57 | 6.22 | 300 | 10,000 | -0.1 |
07/01/2010 |
6.36
|
26,600 | 6.29 | 6.36 | 6.29 | 0 | 0 | 0 |
06/01/2010 |
6.29
|
9,390 | 6.50 | 6.57 | 6.29 | 2,640 | 0 | 0.0 |
05/01/2010 |
6.50
|
21,820 | 6.43 | 6.71 | 6.43 | 200 | 1,000 | -0.0 |
04/01/2010 |
6.43
|
37,320 | 6.15 | 6.43 | 6.15 | 20,000 | 0 | 0.2 |
31/12/2009 |
6.15
|
25,010 | 6.22 | 6.36 | 6.15 | 2,000 | 0 | 0 |
30/12/2009 |
6.22
|
3,770 | 6.22 | 6.36 | 6.08 | 0 | 0 | 0 |
29/12/2009 |
6.22
|
25,580 | 6.22 | 6.22 | 6.08 | 1,500 | 0 | 0 |
28/12/2009 |
6.22
|
23,560 | 6.43 | 6.43 | 6.22 | 12,100 | 0 | 0 |
25/12/2009 |
6.43
|
15,970 | 6.29 | 6.43 | 6.36 | 0 | 0 | 0 |
24/12/2009 |
6.29
|
10,080 | 6.15 | 6.29 | 6.15 | 0 | 0 | 0 |
23/12/2009 |
6.15
|
12,230 | 6.22 | 6.22 | 5.94 | 100 | 0 | 0 |
22/12/2009 |
6.22
|
32,630 | 6.08 | 6.36 | 6.08 | 10,000 | 0 | 0 |
21/12/2009 |
6.08
|
25,790 | 5.79 | 6.08 | 5.94 | 30 | 0 | 0 |
18/12/2009 |
5.79
|
13,730 | 5.58 | 5.79 | 5.72 | 2,300 | 0 | 0 |
17/12/2009 |
5.58
|
10,000 | 5.51 | 5.72 | 5.51 | 3,000 | 0 | 0 |
16/12/2009 |
5.51
|
6,310 | 5.79 | 5.79 | 5.51 | 700 | 0 | 0 |
15/12/2009 |
5.79
|
2,450 | 5.79 | 6.01 | 5.79 | 0 | 0 | 0 |
14/12/2009 |
5.79
|
31,950 | 5.79 | 6.08 | 5.79 | 100 | 0 | 0 |
11/12/2009 |
5.79
|
33,220 | 6.08 | 6.08 | 5.79 | 5,000 | 32,390 | 0 |
10/12/2009 |
6.08
|
22,100 | 6.36 | 6.36 | 6.08 | 2,000 | 18,280 | 0 |
09/12/2009 |
6.36
|
33,510 | 6.50 | 6.50 | 6.22 | 21,630 | 0 | 0 |
08/12/2009 |
6.50
|
8,520 | 6.57 | 6.57 | 6.43 | 4,000 | 0 | 0 |
07/12/2009 |
6.57
|
15,740 | 6.57 | 6.64 | 6.43 | 3,000 | 0 | 0 |
04/12/2009 |
6.57
|
5,910 | 6.50 | 6.64 | 6.36 | 0 | 0 | 0 |
03/12/2009 |
6.50
|
13,640 | 6.71 | 6.71 | 6.50 | 0 | 0 | 0 |
02/12/2009 |
6.71
|
13,360 | 6.93 | 6.93 | 6.71 | 4,300 | 0 | 0 |
01/12/2009 |
6.93
|
22,030 | 6.71 | 6.93 | 6.71 | 1,000 | 0 | 0 |
30/11/2009 |
6.71
|
13,810 | 6.71 | 6.78 | 6.57 | 0 | 0 | 0 |
27/11/2009 |
6.71
|
35,150 | 6.43 | 6.71 | 6.15 | 5,200 | 3,000 | 0 |
26/11/2009 |
6.43
|
90,620 | 6.71 | 6.71 | 6.43 | 13,700 | 0 | 0 |
25/11/2009 |
6.71
|
67,460 | 7.00 | 7.07 | 6.71 | 29,000 | 0 | 0 |
24/11/2009 |
7.00
|
22,890 | 7.07 | 7.14 | 7.00 | 0 | 0 | 0 |
23/11/2009 |
7.07
|
44,260 | 7.14 | 7.28 | 7.07 | 10,000 | 0 | 0 |
20/11/2009 |
7.14
|
29,520 | 7.14 | 7.28 | 7.14 | 1,000 | 0 | 0 |
19/11/2009 |
7.14
|
23,620 | 7.14 | 7.28 | 7.07 | 0 | 0 | 0 |
18/11/2009 |
7.14
|
28,390 | 7.28 | 7.28 | 7.07 | 0 | 0 | 0 |