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) |
1 | 7.69% | 10,400 | 4,200 | 0.1 |
13
14.30
14
|
2 tháng
(2024-07-22) |
-2.30 | -14.11% | 27,400 | 14,648 | 0.2 |
13
17
14
|
3 tháng
(2024-06-21) |
-3 | -17.65% | 52,500 | 6,091 | 0.1 |
13
17
14
|
6 tháng
(2024-03-25) |
2.50 | 21.74% | 123,200 | 42,520 | 0.7 |
11.30
17.90
14
|
12 tháng
(2023-09-25) |
1.70 | 13.82% | 250,900 | 119,701 | 1.5 |
9.70
17.90
14
|
24 tháng
(2022-09-30) |
2.48 | 21.49% | 451,953 | 148,166 | 1.8 |
9.60
17.90
14
|
36 tháng
(2021-10-05) |
-10.98 | -43.94% | 2,356,467 | 247,906 | 4.1 |
9.60
25.68
14
|
60 tháng
(2019-10-16) |
8.10 | 137.16% | 4,109,310 | 298,582 | 4.7 |
4.09
29.97
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2010 |
6.44
|
58,500 | 6.15 | 6.44 | 6.13 | 0 | 0 | 0 |
19/04/2010 |
6.15
|
117,000 | 6.37 | 6.37 | 6.01 | 0 | 0 | 0 |
16/04/2010 |
6.37
|
71,100 | 6.65 | 6.65 | 6.27 | 0 | 0 | 0 |
15/04/2010 |
6.65
|
122,900 | 7.06 | 7.47 | 6.56 | 0 | 0 | 0 |
14/04/2010 |
7.06
|
20,100 | 6.73 | 7.06 | 6.61 | 0 | 0 | 0 |
13/04/2010 |
6.73
|
24,700 | 6.61 | 6.73 | 6.53 | 0 | 0 | 0 |
12/04/2010 |
6.61
|
29,800 | 6.92 | 6.92 | 6.51 | 0 | 0 | 0 |
09/04/2010 |
6.92
|
10,500 | 6.85 | 7.09 | 6.85 | 0 | 0 | 0 |
08/04/2010 |
6.85
|
18,800 | 6.68 | 7.04 | 6.51 | 0 | 0 | 0 |
07/04/2010 |
6.68
|
24,800 | 6.53 | 6.73 | 6.44 | 0 | 0 | 0 |
06/04/2010 |
6.53
|
41,000 | 6.94 | 6.97 | 6.53 | 0 | 0 | 0 |
05/04/2010 |
6.94
|
24,900 | 6.73 | 6.94 | 6.73 | 0 | 0 | 0 |
02/04/2010 |
6.73
|
11,000 | 6.61 | 6.73 | 6.63 | 0 | 0 | 0 |
01/04/2010 |
6.61
|
8,900 | 6.37 | 6.70 | 6.44 | 0 | 0 | 0 |
31/03/2010 |
6.37
|
22,500 | 6.39 | 6.53 | 6.34 | 0 | 0 | 0 |
30/03/2010 |
6.39
|
27,500 | 6.53 | 6.53 | 6.29 | 0 | 0 | 0 |
29/03/2010 |
6.53
|
16,400 | 6.82 | 6.82 | 6.49 | 0 | 0 | 0 |
26/03/2010 |
6.82
|
10,300 | 6.73 | 6.82 | 6.63 | 0 | 0 | 0 |
25/03/2010 |
6.73
|
36,500 | 7.09 | 7.09 | 6.63 | 0 | 0 | 0 |
24/03/2010 |
7.09
|
44,300 | 7.01 | 7.13 | 6.99 | 0 | 0 | 0 |
23/03/2010 |
7.01
|
35,900 | 7.11 | 7.11 | 6.87 | 0 | 0 | 0 |
22/03/2010 |
7.11
|
61,900 | 7.04 | 7.33 | 6.97 | 0 | 0 | 0 |
19/03/2010 |
7.04
|
89,000 | 6.70 | 7.04 | 6.85 | 0 | 0 | 0 |
18/03/2010 |
6.70
|
25,100 | 6.22 | 6.70 | 6.29 | 0 | 0 | 0 |
17/03/2010 |
6.22
|
27,400 | 6.44 | 6.44 | 6.03 | 0 | 0 | 0 |
16/03/2010 |
6.44
|
70,600 | 6.73 | 6.73 | 6.32 | 0 | 0 | 0 |
15/03/2010 |
6.73
|
29,700 | 6.89 | 6.99 | 6.49 | 0 | 0 | 0 |
12/03/2010 |
6.89
|
27,800 | 6.77 | 6.97 | 6.73 | 0 | 0 | 0 |
11/03/2010 |
6.77
|
53,400 | 6.77 | 6.92 | 6.68 | 0 | 0 | 0 |
10/03/2010 |
6.77
|
49,500 | 6.68 | 6.85 | 6.41 | 0 | 0 | 0 |
09/03/2010 |
6.68
|
61,600 | 6.75 | 6.97 | 6.49 | 0 | 0 | 0 |
08/03/2010 |
6.75
|
133,700 | 6.44 | 6.77 | 6.61 | 0 | 0 | 0 |
05/03/2010 |
6.44
|
49,200 | 6.27 | 6.49 | 6.15 | 0 | 0 | 0 |
04/03/2010 |
6.27
|
66,000 | 5.91 | 6.29 | 6.01 | 0 | 0 | 0 |
03/03/2010 |
5.91
|
51,700 | 5.52 | 5.91 | 5.57 | 0 | 0 | 0 |
02/03/2010 |
5.52
|
78,800 | 5.28 | 5.52 | 5.40 | 0 | 0 | 0 |
01/03/2010 |
5.28
|
44,400 | 5.02 | 5.28 | 5.04 | 0 | 0 | 0 |
26/02/2010 |
5.02
|
20,000 | 5.00 | 5.04 | 4.92 | 0 | 0 | 0 |
25/02/2010 |
5.00
|
21,600 | 5.04 | 5.16 | 4.97 | 0 | 0 | 0 |
24/02/2010 |
5.04
|
19,600 | 5.04 | 5.07 | 4.90 | 0 | 0 | 0 |
23/02/2010 |
5.04
|
42,100 | 5.36 | 5.36 | 5.02 | 0 | 0 | 0 |
22/02/2010 |
5.36
|
23,100 | 5.36 | 5.52 | 5.28 | 0 | 0 | 0 |
12/02/2010 |
5.36
|
27,800 | 5.26 | 5.38 | 5.28 | 0 | 0 | 0 |
11/02/2010 |
5.26
|
30,800 | 5.21 | 5.28 | 5.00 | 0 | 0 | 0 |
10/02/2010 |
5.21
|
30,100 | 5.12 | 5.26 | 5.00 | 0 | 0 | 0 |
09/02/2010 |
5.12
|
37,500 | 4.95 | 5.16 | 4.85 | 0 | 0 | 0 |
08/02/2010 |
4.95
|
58,600 | 4.61 | 4.95 | 4.68 | 0 | 0 | 0 |
05/02/2010 |
4.61
|
29,800 | 4.90 | 4.90 | 4.59 | 0 | 0 | 0 |
04/02/2010 |
4.90
|
25,600 | 4.88 | 5.00 | 4.83 | 0 | 0 | 0 |
03/02/2010 |
4.88
|
32,600 | 4.80 | 5.04 | 4.71 | 0 | 0 | 0 |
02/02/2010 |
4.80
|
36,900 | 4.90 | 4.92 | 4.80 | 0 | 0 | 0 |
01/02/2010 |
4.90
|
45,800 | 5.04 | 5.04 | 4.71 | 0 | 0 | 0 |
29/01/2010 |
5.04
|
56,800 | 5.04 | 5.16 | 4.80 | 0 | 0 | 0 |
28/01/2010 |
5.04
|
213,100 | 4.73 | 5.04 | 4.80 | 0 | 0 | 0 |
27/01/2010 |
4.73
|
20,400 | 4.44 | 4.73 | 4.73 | 0 | 0 | 0 |
26/01/2010 |
4.44
|
6,600 | 4.20 | 4.44 | 4.44 | 0 | 0 | 0 |
25/01/2010 |
4.20
|
23,100 | 4.08 | 4.20 | 3.99 | 0 | 0 | 0 |
22/01/2010 |
4.08
|
17,300 | 3.75 | 4.08 | 3.77 | 0 | 0 | 0 |
21/01/2010 |
3.75
|
34,700 | 4.01 | 4.01 | 3.75 | 0 | 0 | 0 |
20/01/2010 |
4.01
|
1,600 | 4.11 | 4.11 | 4.01 | 0 | 0 | 0 |
19/01/2010 |
4.11
|
21,400 | 4.11 | 4.16 | 4.08 | 0 | 0 | 0 |
18/01/2010 |
4.11
|
46,200 | 4.32 | 4.32 | 4.11 | 0 | 0 | 0 |
15/01/2010 |
4.32
|
36,400 | 4.28 | 4.56 | 4.32 | 0 | 0 | 0 |
14/01/2010 |
4.28
|
11,800 | 4.37 | 4.37 | 4.28 | 0 | 0 | 0 |
13/01/2010 |
4.37
|
29,700 | 4.13 | 4.40 | 3.96 | 0 | 0 | 0 |
12/01/2010 |
4.13
|
12,200 | 4.42 | 4.56 | 4.13 | 0 | 0 | 0 |
11/01/2010 |
4.42
|
20,400 | 4.49 | 4.49 | 4.37 | 0 | 0 | 0 |
08/01/2010 |
4.49
|
19,700 | 4.68 | 5.02 | 4.47 | 0 | 0 | 0 |
07/01/2010 |
4.68
|
56,200 | 4.71 | 5.02 | 4.56 | 0 | 0 | 0 |
06/01/2010 |
4.71
|
62,100 | 4.42 | 4.71 | 4.47 | 0 | 0 | 0 |
05/01/2010 |
4.42
|
3,100 | 4.13 | 4.42 | 4.42 | 0 | 0 | 0 |
04/01/2010 |
4.13
|
1,800 | 3.87 | 4.13 | 4.13 | 0 | 0 | 0 |
31/12/2009 |
3.87
|
50,100 | 3.68 | 3.87 | 3.82 | 0 | 0 | 0 |
30/12/2009 |
3.68
|
9,900 | 3.63 | 3.84 | 3.53 | 0 | 0 | 0 |
29/12/2009 |
3.63
|
30,900 | 3.75 | 3.77 | 3.56 | 0 | 0 | 0 |
28/12/2009 |
3.75
|
23,600 | 3.63 | 3.87 | 3.65 | 0 | 0 | 0 |
25/12/2009 |
3.63
|
9,800 | 3.48 | 3.63 | 3.60 | 0 | 0 | 0 |
24/12/2009 |
3.48
|
20,900 | 3.36 | 3.48 | 3.27 | 0 | 0 | 0 |
23/12/2009 |
3.36
|
17,900 | 3.34 | 3.36 | 3.24 | 0 | 0 | 0 |
22/12/2009 |
3.34
|
40,200 | 3.56 | 3.80 | 3.31 | 0 | 0 | 0 |
21/12/2009 |
3.56
|
5,200 | 3.39 | 3.56 | 3.53 | 0 | 0 | 0 |
18/12/2009 |
3.39
|
25,300 | 3.17 | 3.39 | 3.19 | 0 | 0 | 0 |
17/12/2009 |
3.17
|
11,800 | 3.34 | 3.34 | 3.17 | 0 | 0 | 0 |
16/12/2009 |
3.34
|
13,600 | 3.60 | 3.60 | 3.34 | 0 | 0 | 0 |
15/12/2009 |
3.60
|
13,700 | 3.75 | 3.75 | 3.39 | 0 | 0 | 0 |
14/12/2009 |
3.75
|
6,400 | 3.65 | 3.84 | 3.51 | 0 | 0 | 0 |
11/12/2009 |
3.65
|
15,800 | 3.80 | 3.96 | 3.65 | 0 | 0 | 0 |
10/12/2009 |
3.80
|
13,400 | 4.01 | 4.01 | 3.80 | 0 | 0 | 0 |
09/12/2009 |
4.01
|
8,600 | 4.18 | 4.18 | 4.01 | 0 | 0 | 0 |
08/12/2009 |
4.18
|
400 | 4.23 | 4.35 | 4.18 | 0 | 0 | 0 |
07/12/2009 |
4.23
|
6,000 | 4.28 | 4.28 | 4.16 | 0 | 0 | 0 |
04/12/2009 |
4.28
|
4,100 | 4.30 | 4.37 | 4.11 | 0 | 0 | 0 |
03/12/2009 |
4.30
|
4,000 | 4.44 | 4.44 | 4.08 | 0 | 0 | 0 |
02/12/2009 |
4.44
|
3,200 | 4.47 | 4.71 | 4.16 | 0 | 0 | 0 |
01/12/2009 |
4.47
|
10,400 | 4.25 | 4.47 | 4.44 | 0 | 0 | 0 |
30/11/2009 |
4.25
|
8,600 | 3.96 | 4.25 | 4.01 | 0 | 0 | 0 |
27/11/2009 |
3.96
|
53,800 | 4.06 | 4.32 | 3.80 | 0 | 0 | 0 |
26/11/2009 |
4.06
|
10,900 | 4.35 | 4.35 | 4.06 | 0 | 0 | 0 |
25/11/2009 |
4.35
|
38,700 | 4.61 | 4.61 | 4.35 | 0 | 0 | 0 |
24/11/2009 |
4.61
|
13,800 | 4.61 | 4.80 | 4.61 | 0 | 1,000 | 0 |