Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
3.60 | 5.39% | 539,800 | -53,502 | -3.7 |
66.50
72.10
70.40
|
2 tháng
(2024-07-22) |
-10.41 | -12.88% | 1,706,800 | -52,202 | -4.0 |
64.80
80.81
70.40
|
3 tháng
(2024-06-20) |
-4.50 | -6% | 2,951,000 | 156,498 | 12.7 |
64.80
82.78
70.40
|
6 tháng
(2024-03-22) |
12.42 | 21.43% | 6,982,200 | 322,582 | 24.4 |
55.65
82.78
70.40
|
12 tháng
(2023-09-25) |
35.87 | 103.88% | 10,085,200 | -221,252 | 3.9 |
33.48
82.78
70.40
|
24 tháng
(2022-09-29) |
36.56 | 108.05% | 10,535,300 | -178,528 | 5.6 |
29.62
82.78
70.40
|
36 tháng
(2021-10-04) |
35.90 | 104.07% | 11,173,800 | -173,397 | 10.3 |
29.62
82.78
70.40
|
60 tháng
(2019-10-15) |
47.53 | 207.86% | 14,123,575 | -234,020 | 7.5 |
20.74
82.78
70.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/04/2010 |
7.84
|
250,820 | 7.46 | 7.84 | 7.56 | 47,000 | 0 | 3.9 |
09/04/2010 |
7.46
|
193,160 | 7.18 | 7.51 | 7.18 | 19,540 | 0 | 1.6 |
08/04/2010 |
7.18
|
106,240 | 7.04 | 7.18 | 7.04 | 0 | 1,000 | -0.1 |
07/04/2010 |
7.04
|
137,080 | 7.14 | 7.14 | 7.00 | 0 | 0 | 0 |
06/04/2010 |
7.14
|
74,660 | 7.23 | 7.28 | 7.14 | 0 | 0 | 0 |
05/04/2010 |
7.23
|
88,410 | 7.04 | 7.23 | 7.04 | 0 | 0 | 0 |
02/04/2010 |
7.04
|
289,780 | 7.04 | 7.14 | 6.90 | 0 | 0 | 0 |
01/04/2010 |
7.04
|
562,280 | 6.72 | 7.04 | 6.81 | 1,000 | 0 | 0.1 |
31/03/2010 |
6.72
|
145,240 | 6.44 | 6.72 | 6.58 | 0 | 0 | 0 |
30/03/2010 |
6.44
|
47,530 | 6.44 | 6.44 | 6.34 | 0 | 0 | 0 |
29/03/2010 |
6.44
|
13,150 | 6.48 | 6.58 | 6.44 | 0 | 0 | 0 |
26/03/2010 |
6.48
|
9,020 | 6.44 | 6.58 | 6.44 | 0 | 0 | 0 |
25/03/2010 |
6.44
|
11,190 | 6.62 | 6.62 | 6.44 | 0 | 0 | 0 |
24/03/2010 |
6.62
|
12,050 | 6.44 | 6.67 | 6.48 | 0 | 0 | 0 |
23/03/2010 |
6.44
|
7,310 | 6.53 | 6.53 | 6.44 | 0 | 0 | 0 |
22/03/2010 |
6.53
|
29,980 | 6.72 | 6.72 | 6.53 | 0 | 0 | 0 |
19/03/2010 |
6.72
|
43,580 | 6.62 | 6.72 | 6.62 | 0 | 0 | 0 |
18/03/2010 |
6.62
|
20,780 | 6.53 | 6.72 | 6.62 | 0 | 0 | 0 |
17/03/2010 |
6.53
|
49,070 | 6.62 | 6.62 | 6.53 | 0 | 0 | 0 |
16/03/2010 |
6.62
|
68,700 | 6.72 | 6.72 | 6.62 | 0 | 0 | 0 |
15/03/2010 |
6.72
|
35,210 | 6.72 | 6.81 | 6.67 | 0 | 0 | 0 |
12/03/2010 |
6.72
|
60,110 | 6.72 | 6.76 | 6.58 | 0 | 0 | 0 |
11/03/2010 |
6.72
|
44,980 | 6.58 | 6.72 | 6.58 | 0 | 0 | 0 |
10/03/2010 |
6.58
|
28,470 | 6.76 | 6.81 | 6.58 | 0 | 0 | 0 |
09/03/2010 |
6.76
|
45,950 | 6.72 | 6.76 | 6.58 | 0 | 0 | 0 |
08/03/2010 |
6.72
|
30,000 | 6.58 | 6.81 | 6.58 | 0 | 0 | 0 |
05/03/2010 |
6.58
|
31,500 | 6.72 | 6.76 | 6.58 | 0 | 0 | 0 |
04/03/2010 |
6.72
|
81,720 | 6.48 | 6.76 | 6.58 | 0 | 0 | 0 |
03/03/2010 |
6.48
|
5,180 | 6.44 | 6.48 | 6.39 | 0 | 0 | 0 |
02/03/2010 |
6.44
|
24,470 | 6.48 | 6.48 | 6.44 | 0 | 0 | 0 |
01/03/2010 |
6.48
|
7,160 | 6.44 | 6.48 | 6.44 | 0 | 0 | 0 |
26/02/2010 |
6.44
|
8,070 | 6.53 | 6.53 | 6.39 | 0 | 0 | 0 |
25/02/2010 |
6.53
|
24,040 | 6.39 | 6.53 | 6.34 | 0 | 0 | 0 |
24/02/2010 |
6.39
|
5,520 | 6.39 | 6.39 | 6.30 | 0 | 0 | 0 |
23/02/2010 |
6.39
|
50,900 | 6.58 | 6.58 | 6.39 | 0 | 0 | 0 |
22/02/2010 |
6.58
|
25,050 | 6.58 | 6.62 | 6.44 | 0 | 0 | 0 |
12/02/2010 |
6.58
|
16,740 | 6.39 | 6.67 | 6.44 | 0 | 0 | 0 |
11/02/2010 |
6.39
|
8,010 | 6.39 | 6.44 | 6.34 | 0 | 0 | 0 |
10/02/2010 |
6.39
|
8,050 | 6.44 | 6.44 | 6.39 | 0 | 0 | 0 |
09/02/2010 |
6.44
|
33,410 | 6.39 | 6.44 | 6.25 | 0 | 0 | 0 |
08/02/2010 |
6.39
|
17,630 | 6.53 | 6.53 | 6.39 | 0 | 0 | 0 |
05/02/2010 |
6.53
|
48,090 | 6.53 | 6.53 | 6.44 | 0 | 0 | 0 |
04/02/2010 |
6.53
|
26,040 | 6.53 | 6.72 | 6.53 | 0 | 0 | 0 |
03/02/2010 |
6.53
|
74,120 | 6.62 | 6.67 | 6.34 | 0 | 0 | 0 |
02/02/2010 |
6.62
|
9,330 | 6.58 | 6.62 | 6.62 | 0 | 0 | 0 |
01/02/2010 |
6.58
|
20,610 | 6.53 | 6.58 | 6.39 | 0 | 0 | 0 |
29/01/2010 |
6.53
|
78,220 | 6.72 | 6.81 | 6.44 | 0 | 0 | 0 |
28/01/2010 |
6.72
|
240,340 | 6.48 | 6.76 | 6.72 | 0 | 0 | 0 |
27/01/2010 |
6.48
|
79,230 | 6.53 | 6.81 | 6.44 | 0 | 0 | 0 |
26/01/2010 |
6.53
|
70,150 | 6.25 | 6.53 | 6.34 | 0 | 0 | 0 |
25/01/2010 |
6.25
|
27,360 | 6.16 | 6.34 | 5.97 | 0 | 0 | 0 |
22/01/2010 |
6.16
|
59,000 | 6.30 | 6.34 | 6.16 | 0 | 0 | 0 |
21/01/2010 |
6.30
|
143,910 | 6.53 | 6.53 | 6.25 | 0 | 0 | 0 |
20/01/2010 |
6.53
|
54,700 | 6.62 | 6.67 | 6.53 | 0 | 0 | 0 |
19/01/2010 |
6.62
|
46,360 | 6.44 | 6.67 | 6.44 | 0 | 0 | 0 |
18/01/2010 |
6.44
|
87,700 | 6.76 | 6.76 | 6.44 | 0 | 0 | 0 |
15/01/2010 |
6.76
|
79,340 | 7.00 | 7.00 | 6.72 | 0 | 0 | 0 |
14/01/2010 |
7.00
|
59,520 | 7.00 | 7.09 | 6.81 | 0 | 0 | 0 |
13/01/2010 |
7.00
|
130,780 | 6.90 | 7.14 | 6.58 | 0 | 0 | 0 |
12/01/2010 |
6.90
|
64,690 | 7.09 | 7.37 | 6.90 | 0 | 0 | 0 |
11/01/2010 |
7.09
|
132,510 | 7.18 | 7.37 | 6.90 | 0 | 0 | 0 |
08/01/2010 |
7.18
|
295,280 | 7.51 | 7.88 | 7.18 | 0 | 0 | 0 |
07/01/2010 |
7.51
|
145,500 | 7.18 | 7.51 | 7.51 | 0 | 0 | 0 |
06/01/2010 |
7.18
|
216,530 | 6.86 | 7.18 | 6.90 | 0 | 0 | 0 |
05/01/2010 |
6.86
|
188,830 | 6.53 | 6.86 | 6.67 | 0 | 0 | 0 |
04/01/2010 |
6.53
|
115,780 | 6.25 | 6.53 | 6.39 | 0 | 0 | 0 |
31/12/2009 |
6.25
|
86,600 | 6.20 | 6.48 | 6.16 | 5,000 | 0 | 0 |
30/12/2009 |
6.20
|
57,250 | 6.25 | 6.25 | 6.11 | 0 | 0 | 0 |
29/12/2009 |
6.25
|
18,540 | 6.16 | 6.25 | 6.11 | 0 | 0 | 0 |
28/12/2009 |
6.16
|
22,180 | 6.34 | 6.53 | 6.16 | 0 | 0 | 0 |
25/12/2009 |
6.34
|
77,270 | 6.25 | 6.34 | 5.97 | 290 | 0 | 0 |
24/12/2009 |
6.25
|
22,320 | 6.20 | 6.25 | 6.02 | 0 | 0 | 0 |
23/12/2009 |
6.20
|
66,460 | 6.06 | 6.30 | 5.97 | 0 | 0 | 0 |
22/12/2009 |
6.06
|
23,060 | 6.34 | 6.53 | 6.06 | 0 | 0 | 0 |
21/12/2009 |
6.34
|
13,800 | 6.06 | 6.34 | 6.16 | 0 | 0 | 0 |
18/12/2009 |
6.06
|
127,050 | 6.34 | 6.34 | 6.06 | 0 | 0 | 0 |
17/12/2009 |
6.34
|
121,070 | 6.34 | 7.00 | 5.60 | 10 | 0 | 0 |