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) |
0.22 | 5.39% | 2,676,600 | 69,200 | 0.3 |
4.03
4.68
4.30
|
2 tháng
(2024-07-22) |
-0.59 | -12.07% | 5,654,700 | 286,900 | 1.2 |
3.76
4.89
4.30
|
3 tháng
(2024-06-21) |
-0.87 | -16.83% | 8,115,500 | 420,398 | 1.9 |
3.76
5.18
4.30
|
6 tháng
(2024-03-25) |
-1.87 | -30.31% | 24,666,500 | 1,054,198 | 4.9 |
3.76
6.31
4.30
|
12 tháng
(2023-09-25) |
-7 | -61.95% | 122,589,600 | 1,455,498 | 7.1 |
3.76
11.60
4.30
|
24 tháng
(2022-09-30) |
-5.90 | -57.84% | 211,993,400 | 1,125,099 | 2.7 |
3.76
12.65
4.30
|
36 tháng
(2021-10-05) |
-5.06 | -54.06% | 390,699,900 | 311,555 | -7.2 |
3.76
19
4.30
|
60 tháng
(2019-10-16) |
0.92 | 27.22% | 556,727,190 | -5,513,195 | -22.3 |
3.32
19
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2010 |
6.87
|
580,780 | 6.75 | 6.95 | 6.75 | 25,500 | 5,000 | 0.3 |
14/04/2010 |
6.75
|
817,260 | 6.99 | 7.07 | 6.67 | 23,000 | 0 | 0.4 |
13/04/2010 |
6.99
|
654,130 | 7.32 | 7.32 | 6.99 | 0 | 8,000 | -0.1 |
12/04/2010 |
7.32
|
1,471,970 | 7.16 | 7.48 | 7.20 | 5,000 | 14,500 | -0.2 |
09/04/2010 |
7.16
|
2,349,810 | 6.83 | 7.16 | 7.03 | 900 | 33,300 | -0.6 |
08/04/2010 |
6.83
|
699,860 | 6.67 | 6.83 | 6.62 | 0 | 2,080 | -0.0 |
07/04/2010 |
6.67
|
479,820 | 6.62 | 6.71 | 6.54 | 0 | 3,000 | -0.0 |
06/04/2010 |
6.62
|
742,550 | 6.46 | 6.75 | 6.46 | 30,000 | 0 | 0.5 |
05/04/2010 |
6.46
|
287,820 | 6.42 | 6.58 | 6.42 | 0 | 200 | -0.0 |
02/04/2010 |
6.42
|
197,790 | 6.50 | 6.54 | 6.42 | 0 | 0 | 0 |
01/04/2010 |
6.50
|
401,940 | 6.22 | 6.50 | 6.13 | 0 | 0 | 0 |
31/03/2010 |
6.22
|
226,050 | 6.34 | 6.42 | 6.22 | 0 | 0 | 0 |
30/03/2010 |
6.34
|
234,810 | 6.46 | 6.54 | 6.34 | 0 | 0 | 0 |
29/03/2010 |
6.46
|
231,830 | 6.42 | 6.58 | 6.42 | 1,000 | 0 | 0.0 |
26/03/2010 |
6.42
|
326,970 | 6.46 | 6.54 | 6.38 | 0 | 5,000 | -0.1 |
25/03/2010 |
6.46
|
518,270 | 6.62 | 6.62 | 6.42 | 8,000 | 0 | 0.1 |
24/03/2010 |
6.62
|
650,740 | 6.42 | 6.62 | 6.38 | 20,000 | 0 | 0.3 |
23/03/2010 |
6.42
|
206,720 | 6.58 | 6.67 | 6.42 | 25,000 | 0 | 0.4 |
22/03/2010 |
6.58
|
134,370 | 6.71 | 6.71 | 6.58 | 80 | 0 | 0.0 |
19/03/2010 |
6.71
|
136,590 | 6.71 | 6.75 | 6.54 | 100 | 0 | 0.0 |
18/03/2010 |
6.71
|
348,640 | 6.50 | 6.71 | 6.42 | 5,100 | 0 | 0.1 |
17/03/2010 |
6.50
|
510,110 | 6.83 | 6.87 | 6.50 | 3,000 | 14,000 | -0.2 |
16/03/2010 |
6.83
|
419,340 | 7.16 | 7.16 | 6.83 | 0 | 7,000 | -0.1 |
15/03/2010 |
7.16
|
375,400 | 7.03 | 7.20 | 6.95 | 14,500 | 0 | 0.3 |
12/03/2010 |
7.03
|
791,840 | 6.87 | 7.03 | 6.87 | 14,900 | 11,500 | 0.1 |
11/03/2010 |
6.87
|
325,630 | 6.95 | 7.07 | 6.75 | 26,000 | 4,000 | 0.4 |
10/03/2010 |
6.95
|
475,680 | 6.95 | 7.16 | 6.79 | 10,000 | 0 | 0.2 |
09/03/2010 |
6.95
|
1,216,760 | 6.62 | 6.95 | 6.67 | 1,000 | 17,140 | -0.3 |
08/03/2010 |
6.62
|
431,090 | 6.34 | 6.62 | 6.50 | 1,000 | 0 | 0.0 |
05/03/2010 |
6.34
|
343,820 | 6.30 | 6.34 | 6.22 | 20,000 | 10,500 | 0.1 |
04/03/2010 |
6.30
|
645,010 | 6.26 | 6.42 | 6.22 | 0 | 0 | 0 |
03/03/2010 |
6.26
|
217,300 | 6.17 | 6.26 | 6.13 | 5,140 | 0 | 0.1 |
02/03/2010 |
6.17
|
207,140 | 6.30 | 6.34 | 6.17 | 0 | 0 | 0 |
01/03/2010 |
6.30
|
280,150 | 6.22 | 6.46 | 6.26 | 0 | 2,000 | -0.0 |
26/02/2010 |
6.22
|
373,930 | 5.93 | 6.22 | 5.93 | 5,000 | 0 | 0.1 |
25/02/2010 |
5.93
|
62,980 | 5.97 | 6.05 | 5.93 | 0 | 0 | 0 |
24/02/2010 |
5.97
|
117,810 | 5.93 | 5.97 | 5.81 | 0 | 0 | 0 |
23/02/2010 |
5.93
|
139,790 | 6.13 | 6.13 | 5.93 | 0 | 4,270 | -0.1 |
22/02/2010 |
6.13
|
131,660 | 6.13 | 6.22 | 6.05 | 0 | 20,000 | -0.3 |
12/02/2010 |
6.13
|
155,270 | 6.05 | 6.17 | 6.05 | 4,000 | 0 | 0.1 |
11/02/2010 |
6.05
|
88,310 | 5.85 | 6.09 | 5.81 | 0 | 0 | 0 |
10/02/2010 |
5.85
|
96,600 | 5.77 | 5.93 | 5.77 | 1,300 | 0 | 0.0 |
09/02/2010 |
5.77
|
152,280 | 5.97 | 5.97 | 5.77 | 0 | 0 | 0 |
08/02/2010 |
5.97
|
119,560 | 6.01 | 6.05 | 5.89 | 3,000 | 0 | 0.0 |
05/02/2010 |
6.01
|
242,710 | 6.13 | 6.13 | 5.93 | 0 | 0 | 0 |
04/02/2010 |
6.13
|
355,350 | 6.09 | 6.26 | 6.09 | 0 | 0 | 0 |
03/02/2010 |
6.09
|
245,830 | 6.17 | 6.22 | 6.09 | 500 | 0 | 0.0 |
02/02/2010 |
6.17
|
311,350 | 6.42 | 6.42 | 6.17 | 0 | 0 | 0 |
01/02/2010 |
6.42
|
380,320 | 6.38 | 6.46 | 6.34 | 6,000 | 0 | 0.1 |
29/01/2010 |
6.38
|
1,026,180 | 6.09 | 6.38 | 6.01 | 3,000 | 2,000 | 0.0 |
28/01/2010 |
6.09
|
413,370 | 6.01 | 6.13 | 6.01 | 20,000 | 0 | 0.3 |
27/01/2010 |
6.01
|
398,740 | 6.13 | 6.26 | 5.97 | 2,000 | 0 | 0.0 |
26/01/2010 |
6.13
|
482,310 | 5.85 | 6.13 | 5.89 | 0 | 3,000 | -0.0 |
25/01/2010 |
5.85
|
140,470 | 5.72 | 5.89 | 5.77 | 500 | 0 | 0.0 |
22/01/2010 |
5.72
|
373,590 | 5.48 | 5.72 | 5.44 | 0 | 0 | 0 |
21/01/2010 |
5.48
|
279,360 | 5.72 | 5.72 | 5.44 | 0 | 500 | -0.0 |
20/01/2010 |
5.72
|
156,070 | 5.77 | 5.85 | 5.68 | 100 | 1,500 | -0.0 |
19/01/2010 |
5.77
|
136,840 | 5.81 | 5.93 | 5.72 | 0 | 0 | 0 |
18/01/2010 |
5.81
|
234,270 | 6.01 | 6.05 | 5.81 | 0 | 0 | 0 |
15/01/2010 |
6.01
|
242,150 | 5.93 | 6.13 | 5.89 | 0 | 3,000 | -0.0 |
14/01/2010 |
5.93
|
326,390 | 5.68 | 5.93 | 5.77 | 2,000 | 0 | 0.0 |
13/01/2010 |
5.68
|
324,620 | 5.77 | 5.81 | 5.48 | 0 | 0 | 0 |
12/01/2010 |
5.77
|
423,750 | 6.05 | 6.09 | 5.77 | 3,000 | 19,990 | -0.2 |
11/01/2010 |
6.05
|
215,310 | 6.17 | 6.26 | 6.01 | 0 | 0 | 0 |
08/01/2010 |
6.17
|
301,570 | 6.30 | 6.50 | 6.17 | 600 | 50 | 0.0 |
07/01/2010 |
6.30
|
389,330 | 6.34 | 6.46 | 6.22 | 0 | 0 | 0 |
06/01/2010 |
6.34
|
472,600 | 6.34 | 6.50 | 6.17 | 0 | 0 | 0 |
05/01/2010 |
6.34
|
302,800 | 6.13 | 6.42 | 6.13 | 0 | 0 | 0 |
04/01/2010 |
6.13
|
145,690 | 5.85 | 6.13 | 6.05 | 0 | 0 | 0 |
31/12/2009 |
5.85
|
301,810 | 5.85 | 6.13 | 5.85 | 2,000 | 0 | 0 |
30/12/2009 |
5.85
|
524,510 | 5.60 | 5.85 | 5.60 | 0 | 0 | 0 |
29/12/2009 |
5.60
|
278,270 | 5.60 | 5.72 | 5.44 | 0 | 300 | 0 |
28/12/2009 |
5.60
|
265,160 | 5.72 | 5.89 | 5.52 | 0 | 0 | 0 |
25/12/2009 |
5.72
|
301,090 | 5.48 | 5.72 | 5.56 | 0 | 5,000 | 0 |
24/12/2009 |
5.48
|
335,320 | 5.23 | 5.48 | 5.15 | 0 | 0 | 0 |
23/12/2009 |
5.23
|
158,340 | 5.23 | 5.36 | 5.19 | 0 | 0 | 0 |
22/12/2009 |
5.23
|
357,770 | 5.07 | 5.32 | 5.15 | 0 | 0 | 0 |
21/12/2009 |
5.07
|
155,720 | 4.87 | 5.07 | 4.99 | 0 | 0 | 0 |
18/12/2009 |
4.87
|
222,490 | 4.66 | 4.87 | 4.78 | 0 | 0 | 0 |
17/12/2009 |
4.66
|
210,690 | 4.87 | 4.87 | 4.66 | 0 | 0 | 0 |
16/12/2009 |
4.87
|
184,060 | 5.11 | 5.11 | 4.87 | 0 | 1,000 | 0 |
15/12/2009 |
5.11
|
153,750 | 5.19 | 5.28 | 5.07 | 0 | 0 | 0 |
14/12/2009 |
5.19
|
312,570 | 4.95 | 5.19 | 4.99 | 0 | 0 | 0 |
11/12/2009 |
4.95
|
247,790 | 5.19 | 5.19 | 4.95 | 0 | 0 | 0 |
10/12/2009 |
5.19
|
260,560 | 5.44 | 5.56 | 5.19 | 3,800 | 0 | 0 |
09/12/2009 |
5.44
|
296,090 | 5.68 | 5.68 | 5.44 | 1,000 | 0 | 0 |
08/12/2009 |
5.68
|
288,500 | 5.97 | 5.97 | 5.68 | 0 | 0 | 0 |
07/12/2009 |
5.97
|
144,360 | 5.89 | 6.01 | 5.89 | 0 | 0 | 0 |
04/12/2009 |
5.89
|
201,170 | 6.01 | 6.05 | 5.89 | 0 | 700 | 0 |
03/12/2009 |
6.01
|
282,800 | 6.17 | 6.30 | 5.89 | 1,000 | 0 | 0 |
02/12/2009 |
6.17
|
220,250 | 6.46 | 6.46 | 6.17 | 600 | 0 | 0 |
01/12/2009 |
6.46
|
417,580 | 6.26 | 6.54 | 6.26 | 0 | 0 | 0 |
30/11/2009 |
6.26
|
173,160 | 6.22 | 6.38 | 6.17 | 0 | 0 | 0 |
27/11/2009 |
6.22
|
664,970 | 6.22 | 6.50 | 5.93 | 0 | 0 | 0 |
26/11/2009 |
6.22
|
161,750 | 6.54 | 6.54 | 6.22 | 0 | 0 | 0 |
25/11/2009 |
6.54
|
579,680 | 6.87 | 6.87 | 6.54 | 0 | 0 | 0 |
24/11/2009 |
6.87
|
286,610 | 6.95 | 7.03 | 6.87 | 210 | 0 | 0 |
23/11/2009 |
6.95
|
540,680 | 7.03 | 7.12 | 6.87 | 0 | 0 | 0 |
20/11/2009 |
7.03
|
450,590 | 7.20 | 7.24 | 7.03 | 100 | 600 | 0 |
19/11/2009 |
7.20
|
742,100 | 6.95 | 7.20 | 6.91 | 100 | 0 | 0 |