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) |
-0.20 | -4.17% | 1,246,200 | 0 | 0 |
3.90
4.90
4.60
|
2 tháng
(2024-07-22) |
-6 | -56.60% | 3,143,300 | -3,500 | -0.0 |
3.90
10.60
4.60
|
3 tháng
(2024-06-21) |
-8.40 | -64.62% | 5,348,400 | 2,500 | 0.0 |
3.90
14.40
4.60
|
6 tháng
(2024-03-25) |
0.60 | 15% | 12,210,146 | 2,500 | 0.0 |
3.90
14.40
4.60
|
12 tháng
(2023-09-25) |
0.80 | 21.05% | 14,533,419 | 2,500 | 0.0 |
3.30
14.40
4.60
|
24 tháng
(2022-09-30) |
-0.10 | -2.13% | 16,682,747 | 8,593 | 0.0 |
3
14.40
4.60
|
36 tháng
(2021-10-05) |
-1.80 | -28.13% | 25,655,059 | -14,007 | -0.2 |
3
14.40
4.60
|
60 tháng
(2019-10-16) |
2.28 | 98.28% | 32,415,500 | -1,225,882 | -5.3 |
2.32
14.40
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/04/2010 |
6.89
|
85,500 | 6.95 | 7.13 | 6.71 | 0 | 0 | 0 |
19/04/2010 |
6.77
|
89,900 | 6.59 | 7.01 | 6.59 | 0 | 0 | 0 |
16/04/2010 |
6.59
|
124,400 | 6.34 | 6.59 | 6.34 | 0 | 0 | 0 |
15/04/2010 |
6.22
|
51,200 | 6.04 | 6.28 | 6.04 | 0 | 0 | 0 |
14/04/2010 |
6.10
|
5,700 | 6.34 | 6.34 | 6.10 | 0 | 0 | 0 |
13/04/2010 |
6.10
|
14,800 | 6.16 | 6.34 | 6.10 | 0 | 0 | 0 |
12/04/2010 |
6.53
|
87,100 | 6.41 | 6.53 | 6.22 | 0 | 0 | 0 |
09/04/2010 |
6.28
|
119,700 | 6.16 | 6.34 | 5.74 | 0 | 0 | 0 |
08/04/2010 |
6.04
|
15,200 | 6.04 | 6.22 | 6.04 | 0 | 0 | 0 |
07/04/2010 |
6.22
|
12,100 | 6.28 | 6.28 | 6.04 | 0 | 0 | 0 |
06/04/2010 |
6.04
|
73,500 | 6.04 | 6.16 | 5.92 | 0 | 0 | 0 |
05/04/2010 |
6.04
|
46,000 | 5.80 | 6.04 | 5.74 | 0 | 0 | 0 |
02/04/2010 |
6.04
|
5,900 | 6.04 | 6.04 | 5.74 | 0 | 0 | 0 |
01/04/2010 |
6.04
|
3,600 | 5.80 | 6.16 | 5.80 | 0 | 0 | 0 |
31/03/2010 |
6.04
|
2,100 | 6.47 | 6.47 | 6.04 | 0 | 0 | 0 |
30/03/2010 |
5.80
|
9,200 | 6.16 | 6.16 | 5.80 | 0 | 0 | 0 |
29/03/2010 |
6.04
|
13,100 | 5.74 | 6.16 | 5.74 | 0 | 0 | 0 |
26/03/2010 |
6.04
|
3,800 | 5.92 | 6.10 | 5.92 | 0 | 0 | 0 |
25/03/2010 |
5.92
|
21,400 | 5.92 | 5.92 | 5.86 | 0 | 0 | 0 |
24/03/2010 |
6.28
|
11,500 | 6.34 | 6.41 | 6.04 | 0 | 0 | 0 |
23/03/2010 |
5.98
|
20,800 | 6.22 | 6.22 | 5.92 | 0 | 0 | 0 |
22/03/2010 |
6.28
|
58,300 | 6.59 | 6.59 | 6.10 | 0 | 0 | 0 |
19/03/2010 |
6.47
|
28,900 | 6.65 | 6.65 | 6.41 | 0 | 0 | 0 |
18/03/2010 |
6.89
|
42,500 | 6.34 | 6.89 | 6.34 | 0 | 0 | 0 |
17/03/2010 |
6.47
|
44,100 | 6.89 | 6.89 | 6.47 | 0 | 0 | 0 |
16/03/2010 |
6.65
|
189,100 | 7.49 | 7.49 | 6.59 | 0 | 0 | 0 |
15/03/2010 |
7.01
|
46,000 | 7.01 | 7.01 | 6.89 | 0 | 0 | 0 |
12/03/2010 |
6.59
|
75,400 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
11/03/2010 |
6.16
|
31,500 | 5.92 | 6.16 | 5.92 | 0 | 0 | 0 |
10/03/2010 |
5.92
|
94,500 | 5.92 | 5.92 | 5.44 | 0 | 0 | 0 |
09/03/2010 |
5.50
|
7,500 | 5.56 | 5.62 | 5.50 | 0 | 0 | 0 |
08/03/2010 |
5.56
|
33,100 | 5.32 | 5.56 | 5.32 | 0 | 0 | 0 |
05/03/2010 |
5.44
|
11,100 | 5.08 | 5.44 | 5.08 | 0 | 0 | 0 |
04/03/2010 |
5.32
|
6,800 | 5.44 | 5.50 | 5.26 | 0 | 0 | 0 |
03/03/2010 |
5.44
|
8,300 | 5.32 | 5.44 | 5.32 | 0 | 0 | 0 |
02/03/2010 |
5.26
|
5,200 | 5.26 | 5.26 | 5.20 | 0 | 2,000 | -0.0 |
01/03/2010 |
5.32
|
13,600 | 5.26 | 5.32 | 5.14 | 0 | 0 | 0 |
26/02/2010 |
5.26
|
600 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
25/02/2010 |
5.26
|
2,700 | 4.95 | 5.26 | 4.95 | 0 | 0 | 0 |
24/02/2010 |
5.14
|
3,800 | 5.14 | 5.20 | 5.14 | 0 | 0 | 0 |
23/02/2010 |
5.20
|
900 | 5.14 | 5.20 | 5.14 | 0 | 0 | 0 |
22/02/2010 |
5.50
|
1,900 | 5.44 | 5.50 | 5.20 | 0 | 0 | 0 |
12/02/2010 |
5.26
|
6,400 | 5.32 | 5.32 | 5.20 | 0 | 0 | 0 |
11/02/2010 |
5.20
|
7,500 | 5.14 | 5.32 | 5.14 | 0 | 0 | 0 |
10/02/2010 |
5.08
|
1,700 | 5.26 | 5.26 | 5.08 | 0 | 0 | 0 |
09/02/2010 |
4.89
|
20,600 | 5.14 | 5.14 | 4.89 | 0 | 0 | 0 |
08/02/2010 |
4.95
|
5,500 | 5.38 | 5.38 | 4.89 | 0 | 0 | 0 |
05/02/2010 |
5.14
|
9,700 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
04/02/2010 |
5.44
|
19,700 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
03/02/2010 |
5.44
|
13,300 | 5.32 | 5.44 | 5.32 | 0 | 0 | 0 |
02/02/2010 |
5.32
|
16,900 | 5.50 | 5.50 | 4.95 | 0 | 0 | 0 |
01/02/2010 |
5.44
|
3,600 | 5.26 | 5.44 | 5.26 | 0 | 0 | 0 |
29/01/2010 |
5.32
|
24,500 | 5.20 | 5.44 | 5.08 | 0 | 0 | 0 |
28/01/2010 |
5.38
|
11,900 | 5.44 | 5.50 | 5.38 | 0 | 0 | 0 |
27/01/2010 |
5.50
|
29,100 | 5.68 | 5.74 | 5.50 | 0 | 0 | 0 |
26/01/2010 |
5.92
|
70,000 | 5.92 | 6.04 | 5.62 | 0 | 0 | 0 |
25/01/2010 |
5.74
|
14,100 | 5.86 | 5.86 | 5.62 | 0 | 0 | 0 |
22/01/2010 |
5.74
|
11,700 | 5.74 | 5.80 | 5.44 | 0 | 0 | 0 |
21/01/2010 |
5.68
|
27,100 | 5.80 | 5.80 | 5.62 | 0 | 0 | 0 |
20/01/2010 |
5.80
|
17,300 | 5.86 | 5.86 | 5.74 | 0 | 0 | 0 |
19/01/2010 |
6.16
|
8,200 | 5.98 | 6.16 | 5.98 | 0 | 0 | 0 |
18/01/2010 |
5.92
|
31,300 | 6.04 | 6.10 | 5.92 | 0 | 0 | 0 |
15/01/2010 |
6.16
|
16,700 | 6.53 | 6.53 | 6.10 | 0 | 0 | 0 |
14/01/2010 |
6.47
|
43,200 | 6.53 | 6.53 | 6.28 | 0 | 0 | 0 |
13/01/2010 |
6.16
|
48,600 | 5.56 | 6.16 | 5.56 | 0 | 0 | 0 |
12/01/2010 |
5.68
|
19,800 | 6.04 | 6.04 | 5.62 | 0 | 0 | 0 |
11/01/2010 |
5.92
|
15,500 | 6.04 | 6.04 | 5.92 | 0 | 0 | 0 |
08/01/2010 |
6.04
|
33,000 | 5.92 | 6.28 | 5.92 | 0 | 0 | 0 |
07/01/2010 |
5.98
|
19,200 | 5.86 | 6.16 | 5.86 | 0 | 0 | 0 |
06/01/2010 |
6.10
|
9,400 | 6.41 | 6.41 | 6.04 | 0 | 0 | 0 |
05/01/2010 |
6.41
|
55,800 | 6.47 | 6.47 | 6.34 | 0 | 0 | 0 |
04/01/2010 |
6.04
|
16,900 | 5.98 | 6.04 | 5.98 | 0 | 0 | 0 |
31/12/2009 |
5.68
|
25,500 | 5.80 | 5.92 | 5.44 | 0 | 0 | 0 |
30/12/2009 |
5.68
|
19,800 | 5.68 | 5.74 | 5.56 | 0 | 0 | 0 |
29/12/2009 |
5.56
|
18,000 | 5.74 | 5.74 | 5.50 | 0 | 0 | 0 |
28/12/2009 |
5.80
|
9,400 | 6.28 | 6.28 | 5.74 | 500 | 0 | 0 |
25/12/2009 |
5.98
|
42,400 | 5.98 | 5.98 | 5.80 | 0 | 0 | 0 |
24/12/2009 |
5.80
|
21,300 | 5.56 | 5.80 | 5.44 | 0 | 0 | 0 |
23/12/2009 |
5.62
|
13,500 | 5.26 | 5.62 | 5.26 | 0 | 0 | 0 |
22/12/2009 |
5.50
|
18,800 | 5.62 | 5.68 | 5.50 | 0 | 0 | 0 |
21/12/2009 |
5.92
|
15,100 | 5.86 | 5.92 | 5.74 | 0 | 0 | 0 |
18/12/2009 |
5.56
|
30,400 | 5.20 | 5.56 | 5.20 | 0 | 0 | 0 |
17/12/2009 |
5.08
|
19,400 | 5.38 | 5.38 | 5.08 | 0 | 0 | 0 |
16/12/2009 |
5.14
|
20,400 | 5.44 | 5.44 | 5.08 | 0 | 0 | 0 |
15/12/2009 |
5.44
|
8,700 | 5.50 | 5.74 | 5.38 | 0 | 0 | 0 |
14/12/2009 |
5.74
|
21,500 | 5.56 | 5.74 | 5.56 | 0 | 0 | 0 |
11/12/2009 |
5.50
|
22,400 | 5.62 | 5.62 | 5.32 | 0 | 0 | 0 |
10/12/2009 |
5.56
|
37,000 | 5.56 | 5.86 | 5.56 | 0 | 0 | 0 |
09/12/2009 |
5.56
|
41,400 | 5.62 | 5.68 | 5.56 | 0 | 0 | 0 |
08/12/2009 |
5.86
|
9,300 | 6.10 | 6.10 | 5.80 | 1,000 | 0 | 0 |
07/12/2009 |
6.22
|
7,700 | 6.28 | 6.28 | 6.04 | 0 | 0 | 0 |
04/12/2009 |
6.34
|
19,400 | 6.47 | 6.47 | 6.16 | 0 | 0 | 0 |
03/12/2009 |
6.28
|
22,800 | 6.59 | 6.59 | 6.22 | 0 | 0 | 0 |
02/12/2009 |
6.47
|
18,300 | 6.71 | 6.71 | 6.47 | 0 | 0 | 0 |
01/12/2009 |
6.89
|
34,000 | 6.89 | 6.89 | 6.47 | 0 | 100 | 0 |
30/11/2009 |
6.47
|
44,200 | 6.41 | 6.47 | 6.04 | 0 | 0 | 0 |
27/11/2009 |
6.53
|
96,700 | 5.80 | 6.65 | 5.80 | 0 | 0 | 0 |
26/11/2009 |
6.22
|
35,000 | 6.22 | 6.28 | 6.22 | 0 | 0 | 0 |
25/11/2009 |
6.65
|
37,300 | 6.89 | 6.89 | 6.65 | 0 | 0 | 0 |
24/11/2009 |
7.07
|
28,900 | 7.25 | 7.25 | 6.95 | 0 | 0 | 0 |