| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.30 | -0.40% | 31,400 | 3,700 | 0.3 |
75.10
77.50
75.50
|
|
2 tháng
(2024-09-23) |
-1 | -1.31% | 76,400 | 10,200 | 0.8 |
75.10
77.90
75.50
|
|
3 tháng
(2024-08-26) |
-3.20 | -4.07% | 101,400 | 10,100 | 0.8 |
75.10
78.80
75.50
|
|
6 tháng
(2024-05-27) |
-5.27 | -6.52% | 259,900 | 8,795 | 0.7 |
75
85.30
75.50
|
|
12 tháng
(2023-11-28) |
1.29 | 1.74% | 606,300 | 154,285 | 12.9 |
72.88
85.30
75.50
|
|
24 tháng
(2022-12-05) |
-14 | -15.65% | 1,096,600 | 276,371 | 25.5 |
72.88
89.55
75.50
|
|
36 tháng
(2021-12-08) |
-7.17 | -8.67% | 3,115,400 | 1,279,425 | 144.6 |
72.88
94.38
75.50
|
|
60 tháng
(2019-12-19) |
29.11 | 62.75% | 8,608,730 | 926,235 | 130.0 |
38.69
94.38
75.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/06/2010 |
7.80
|
3,340 | 7.80 | 7.88 | 7.65 | 0 | 0 | 0 |
| 21/06/2010 |
7.80
|
2,080 | 7.57 | 7.80 | 7.57 | 0 | 0 | 0 |
| 18/06/2010 |
7.57
|
1,680 | 7.80 | 7.80 | 7.57 | 0 | 0 | 0 |
| 17/06/2010 |
7.80
|
6,100 | 7.80 | 7.80 | 7.57 | 0 | 0 | 0 |
| 16/06/2010 |
7.80
|
130 | 7.44 | 7.80 | 7.53 | 0 | 0 | 0 |
| 15/06/2010 |
7.44
|
1,280 | 7.57 | 7.57 | 7.44 | 0 | 0 | 0 |
| 14/06/2010 |
7.57
|
2,790 | 7.42 | 7.73 | 7.57 | 82,650 | 82,650 | 0 |
| 11/06/2010 |
7.42
|
2,220 | 7.73 | 7.73 | 7.42 | 0 | 0 | 0 |
| 10/06/2010 |
7.73
|
2,730 | 7.65 | 7.80 | 7.65 | 2,540 | 0 | 0.1 |
| 09/06/2010 |
7.65
|
13,670 | 7.57 | 7.65 | 7.57 | 10,170 | 0 | 0.5 |
| 08/06/2010 |
7.57
|
7,680 | 7.57 | 7.62 | 7.57 | 7,380 | 0 | 0.4 |
| 07/06/2010 |
7.57
|
24,800 | 7.65 | 7.65 | 7.50 | 22,860 | 0 | 1.1 |
| 04/06/2010 |
7.65
|
12,700 | 7.65 | 7.65 | 7.50 | 10,100 | 0 | 0.5 |
| 03/06/2010 |
7.65
|
3,510 | 7.57 | 7.88 | 7.65 | 0 | 0 | 0 |
| 02/06/2010 |
7.57
|
8,830 | 7.65 | 7.65 | 7.51 | 5,540 | 0 | 0.3 |
| 01/06/2010 |
7.65
|
21,450 | 7.73 | 7.96 | 7.65 | 13,430 | 0 | 0.7 |
| 31/05/2010 |
7.73
|
15,870 | 8.11 | 8.11 | 7.73 | 0 | 0 | 0 |
| 28/05/2010 |
8.11
|
11,180 | 8.19 | 8.26 | 8.11 | 0 | 0 | 0 |
| 27/05/2010 |
8.19
|
37,030 | 7.80 | 8.19 | 8.19 | 19,500 | 0 | 1.0 |
| 26/05/2010 |
7.80
|
13,590 | 7.50 | 7.80 | 7.80 | 11,580 | 0 | 0.6 |
| 25/05/2010 |
7.50
|
8,120 | 7.19 | 7.50 | 7.33 | 0 | 0 | 0 |
| 24/05/2010 |
7.19
|
13,570 | 7.10 | 7.19 | 7.10 | 10,500 | 0 | 0.5 |
| 21/05/2010 |
7.10
|
26,120 | 7.09 | 7.15 | 6.73 | 12,900 | 0 | 0.6 |
| 20/05/2010 |
7.09
|
6,760 | 7.15 | 7.15 | 6.79 | 0 | 0 | 0 |
| 19/05/2010 |
7.15
|
7,950 | 7.50 | 7.50 | 7.15 | 700 | 0 | 0.0 |
| 18/05/2010 |
7.50
|
4,810 | 7.22 | 7.50 | 6.99 | 0 | 0 | 0 |
| 17/05/2010 |
7.22
|
2,570 | 7.57 | 7.65 | 7.22 | 0 | 0 | 0 |
| 14/05/2010 |
7.57
|
5,500 | 7.56 | 7.73 | 7.56 | 2,000 | 0 | 0.1 |
| 13/05/2010 |
7.56
|
3,040 | 7.57 | 7.62 | 7.50 | 0 | 0 | 0 |
| 12/05/2010 |
7.57
|
7,360 | 7.57 | 7.73 | 7.51 | 750 | 0 | 0.0 |
| 11/05/2010 |
7.57
|
5,580 | 7.65 | 7.65 | 7.50 | 0 | 0 | 0 |
| 10/05/2010 |
7.65
|
3,740 | 7.65 | 7.80 | 7.51 | 0 | 0 | 0 |
| 07/05/2010 |
7.65
|
12,670 | 7.73 | 7.73 | 7.44 | 700 | 0 | 0.0 |
| 06/05/2010 |
7.73
|
7,890 | 7.73 | 7.80 | 7.73 | 0 | 0 | 0 |
| 05/05/2010 |
7.73
|
3,470 | 7.96 | 7.96 | 7.65 | 0 | 0 | 0 |
| 04/05/2010 |
7.96
|
4,560 | 7.88 | 8.03 | 7.88 | 0 | 0 | 0 |
| 29/04/2010 |
7.88
|
13,280 | 7.57 | 7.88 | 7.65 | 0 | 0 | 0 |
| 28/04/2010 |
7.57
|
27,830 | 7.65 | 7.73 | 7.57 | 50 | 26,030 | -1.3 |
| 27/04/2010 |
7.65
|
15,410 | 7.73 | 7.73 | 7.65 | 0 | 0 | 0 |
| 26/04/2010 |
7.73
|
25,290 | 7.73 | 7.80 | 7.65 | 0 | 18,040 | -0.9 |
| 22/04/2010 |
7.73
|
17,000 | 7.73 | 7.88 | 7.73 | 0 | 0 | 0 |
| 21/04/2010 |
7.73
|
3,020 | 7.73 | 7.80 | 7.73 | 0 | 0 | 0 |
| 20/04/2010 |
7.73
|
23,240 | 7.80 | 7.88 | 7.73 | 0 | 5,120 | -0.3 |
| 19/04/2010 |
7.80
|
11,020 | 7.80 | 8.03 | 7.80 | 0 | 0 | 0 |
| 16/04/2010 |
7.80
|
70,910 | 7.73 | 7.88 | 7.73 | 0 | 57,750 | -2.9 |
| 15/04/2010 |
7.73
|
25,820 | 7.96 | 7.96 | 7.65 | 0 | 17,910 | -0.9 |
| 14/04/2010 |
7.96
|
1,500 | 7.96 | 7.96 | 7.88 | 0 | 0 | 0 |
| 13/04/2010 |
7.96
|
10,840 | 7.96 | 7.96 | 7.88 | 0 | 8,250 | -0.4 |
| 12/04/2010 |
7.96
|
2,580 | 8.03 | 8.03 | 7.96 | 0 | 0 | 0 |
| 09/04/2010 |
8.03
|
12,910 | 8.03 | 8.03 | 7.88 | 0 | 0 | 0 |
| 08/04/2010 |
8.03
|
5,620 | 8.11 | 8.11 | 7.96 | 0 | 0 | 0 |
| 07/04/2010 |
8.11
|
2,200 | 8.11 | 8.11 | 7.96 | 0 | 0 | 0 |
| 06/04/2010 |
8.11
|
5,170 | 8.03 | 8.11 | 7.96 | 0 | 0 | 0 |
| 05/04/2010 |
8.03
|
4,620 | 8.19 | 8.19 | 8.03 | 0 | 0 | 0 |
| 02/04/2010 |
8.19
|
2,950 | 8.11 | 8.19 | 8.11 | 500 | 0 | 0.0 |
| 01/04/2010 |
8.11
|
3,660 | 7.96 | 8.11 | 7.88 | 0 | 0 | 0 |
| 31/03/2010 |
7.96
|
2,230 | 8.19 | 8.19 | 7.96 | 0 | 0 | 0 |
| 30/03/2010 |
8.19
|
4,570 | 8.11 | 8.49 | 8.11 | 0 | 0 | 0 |
| 29/03/2010 |
8.11
|
3,180 | 7.96 | 8.11 | 8.11 | 0 | 0 | 0 |
| 26/03/2010 |
7.96
|
3,000 | 8.19 | 8.19 | 7.96 | 0 | 0 | 0 |
| 25/03/2010 |
8.19
|
3,150 | 8.26 | 8.26 | 8.11 | 0 | 0 | 0 |
| 24/03/2010 |
8.26
|
3,050 | 8.49 | 8.49 | 8.26 | 0 | 0 | 0 |
| 23/03/2010 |
8.49
|
20,730 | 8.42 | 8.49 | 8.34 | 20,000 | 0 | 1.1 |
| 22/03/2010 |
8.42
|
1,290 | 8.42 | 8.49 | 8.19 | 100 | 0 | 0.0 |
| 19/03/2010 |
8.42
|
1,600 | 8.57 | 8.57 | 8.42 | 0 | 0 | 0 |
| 18/03/2010 |
8.57
|
6,090 | 8.57 | 8.65 | 8.42 | 0 | 0 | 0 |
| 17/03/2010 |
8.57
|
9,520 | 8.42 | 8.57 | 8.26 | 0 | 10 | -0.0 |
| 16/03/2010 |
8.42
|
5,550 | 8.72 | 8.72 | 8.34 | 0 | 0 | 0 |
| 15/03/2010 |
8.72
|
7,180 | 8.72 | 8.72 | 8.57 | 0 | 0 | 0 |
| 12/03/2010 |
8.72
|
21,570 | 8.34 | 8.72 | 8.57 | 0 | 0 | 0 |
| 11/03/2010 |
8.34
|
29,160 | 7.96 | 8.34 | 7.96 | 0 | 0 | 0 |
| 10/03/2010 |
7.96
|
4,700 | 7.96 | 7.96 | 7.88 | 0 | 0 | 0 |
| 09/03/2010 |
7.96
|
10,240 | 7.88 | 7.96 | 7.80 | 10 | 0 | 0.0 |
| 08/03/2010 |
7.88
|
2,900 | 7.88 | 7.96 | 7.88 | 0 | 0 | 0 |
| 05/03/2010 |
7.88
|
7,320 | 7.96 | 7.96 | 7.65 | 0 | 0 | 0 |
| 04/03/2010 |
7.96
|
8,890 | 7.80 | 7.96 | 7.73 | 0 | 2,990 | -0.2 |
| 03/03/2010 |
7.80
|
3,200 | 7.88 | 7.96 | 7.80 | 0 | 0 | 0 |
| 02/03/2010 |
7.88
|
970 | 7.96 | 7.96 | 7.88 | 0 | 310 | -0.0 |
| 01/03/2010 |
7.96
|
7,100 | 7.96 | 8.03 | 7.96 | 0 | 0 | 0 |
| 26/02/2010 |
7.96
|
1,830 | 7.88 | 8.03 | 7.88 | 175,170 | 175,170 | 0 |
| 25/02/2010 |
7.88
|
3,980 | 7.88 | 8.03 | 7.88 | 0 | 0 | 0 |
| 24/02/2010 |
7.88
|
3,110 | 7.88 | 7.88 | 7.73 | 0 | 0 | 0 |
| 23/02/2010 |
7.88
|
3,900 | 8.11 | 8.11 | 7.88 | 0 | 0 | 0 |
| 22/02/2010 |
8.11
|
930 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 12/02/2010 |
8.11
|
270 | 8.11 | 8.11 | 7.80 | 0 | 0 | 0 |
| 11/02/2010 |
8.11
|
370 | 8.11 | 8.11 | 8.03 | 0 | 0 | 0 |
| 10/02/2010 |
8.11
|
2,640 | 8.11 | 8.11 | 7.96 | 0 | 0 | 0 |
| 09/02/2010 |
8.11
|
3,030 | 8.03 | 8.11 | 7.96 | 0 | 0 | 0 |
| 08/02/2010 |
8.03
|
1,900 | 7.96 | 8.03 | 7.80 | 0 | 0 | 0 |
| 05/02/2010 |
7.96
|
760 | 8.26 | 8.26 | 7.96 | 0 | 0 | 0 |
| 04/02/2010 |
8.26
|
1,540 | 8.03 | 8.26 | 8.03 | 0 | 0 | 0 |
| 03/02/2010 |
8.03
|
2,410 | 7.88 | 8.03 | 7.96 | 0 | 0 | 0 |
| 02/02/2010 |
7.88
|
4,680 | 7.96 | 7.96 | 7.88 | 0 | 0 | 0 |
| 01/02/2010 |
7.96
|
2,500 | 7.96 | 8.03 | 7.80 | 0 | 0 | 0 |
| 29/01/2010 |
7.96
|
4,080 | 8.11 | 8.11 | 7.96 | 300 | 0 | 0.0 |
| 28/01/2010 |
8.11
|
1,440 | 8.19 | 8.19 | 8.11 | 0 | 0 | 0 |
| 27/01/2010 |
8.19
|
980 | 8.03 | 8.26 | 7.88 | 0 | 0 | 0 |
| 26/01/2010 |
8.03
|
8,230 | 7.65 | 8.03 | 7.96 | 0 | 0 | 0 |
| 25/01/2010 |
7.65
|
4,570 | 7.80 | 8.03 | 7.65 | 0 | 0 | 0 |
| 22/01/2010 |
7.80
|
5,020 | 7.96 | 8.11 | 7.80 | 800 | 0 | 0.0 |