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) |
0.23 | 5.96% | 943,600 | 1,100 | 0.0 |
3.82
4.23
4.09
|
2 tháng
(2024-09-23) |
-0.11 | -2.62% | 1,453,800 | -300 | -0.0 |
3.82
4.23
4.09
|
3 tháng
(2024-08-26) |
-0.10 | -2.39% | 1,811,100 | -300 | -0.0 |
3.82
4.23
4.09
|
6 tháng
(2024-05-27) |
-0.53 | -11.47% | 5,071,300 | -8,850 | -0.0 |
3.82
4.94
4.09
|
12 tháng
(2023-11-28) |
-1.01 | -19.80% | 14,084,200 | -5,250 | -0.0 |
3.82
5.18
4.09
|
24 tháng
(2022-12-05) |
-1.63 | -28.50% | 28,812,300 | -10,668 | -0.0 |
3.82
6.75
4.09
|
36 tháng
(2021-12-08) |
-8.07 | -66.37% | 77,549,100 | -8,678 | -0.0 |
3.82
15.97
4.09
|
60 tháng
(2019-12-19) |
-2.04 | -33.32% | 156,175,880 | -10,798 | -0.2 |
3.82
15.97
4.09
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
22/01/2010 |
6.32
|
27,510 | 6.37 | 6.37 | 6.28 | 200 | 0 | 0.0 |
21/01/2010 |
6.37
|
52,920 | 6.52 | 6.52 | 6.32 | 0 | 0 | 0 |
20/01/2010 |
6.52
|
16,440 | 6.61 | 6.76 | 6.47 | 0 | 0 | 0 |
19/01/2010 |
6.61
|
32,070 | 6.52 | 6.66 | 6.52 | 0 | 0 | 0 |
18/01/2010 |
6.52
|
49,900 | 6.66 | 6.81 | 6.47 | 0 | 1,990 | -0.0 |
15/01/2010 |
6.66
|
53,890 | 6.86 | 7.00 | 6.66 | 0 | 10 | -0.0 |
14/01/2010 |
6.86
|
30,500 | 6.76 | 6.95 | 6.42 | 0 | 0 | 0 |
13/01/2010 |
6.76
|
58,280 | 6.71 | 6.76 | 6.47 | 0 | 0 | 0 |
12/01/2010 |
6.71
|
96,660 | 7.05 | 7.05 | 6.71 | 0 | 0 | 0 |
11/01/2010 |
7.05
|
40,010 | 7.19 | 7.24 | 7.00 | 0 | 1,000 | -0.0 |
08/01/2010 |
7.19
|
80,770 | 7.34 | 7.48 | 7.19 | 0 | 0 | 0 |
07/01/2010 |
7.34
|
67,410 | 7.24 | 7.44 | 7.24 | 0 | 0 | 0 |
06/01/2010 |
7.24
|
87,570 | 7.34 | 7.53 | 7.05 | 0 | 0 | 0 |
05/01/2010 |
7.34
|
139,170 | 7.10 | 7.44 | 7.24 | 200 | 0 | 0.0 |
04/01/2010 |
7.10
|
127,890 | 6.76 | 7.10 | 7.00 | 0 | 0 | 0 |
31/12/2009 |
6.76
|
83,150 | 6.61 | 6.90 | 6.76 | 0 | 0 | 0 |
30/12/2009 |
6.61
|
46,600 | 6.52 | 6.71 | 6.57 | 0 | 0 | 0 |
29/12/2009 |
6.52
|
43,680 | 6.66 | 6.76 | 6.52 | 0 | 0 | 0 |
28/12/2009 |
6.66
|
39,530 | 6.86 | 6.86 | 6.57 | 0 | 0 | 0 |
25/12/2009 |
6.86
|
165,060 | 6.57 | 6.86 | 6.61 | 0 | 0 | 0 |
24/12/2009 |
6.57
|
82,750 | 6.57 | 6.61 | 6.47 | 0 | 0 | 0 |
23/12/2009 |
6.57
|
24,030 | 6.52 | 6.57 | 6.37 | 0 | 0 | 0 |
22/12/2009 |
6.52
|
27,970 | 6.61 | 6.76 | 6.52 | 0 | 0 | 0 |
21/12/2009 |
6.61
|
85,380 | 6.32 | 6.61 | 6.42 | 1,000 | 0 | 0 |
18/12/2009 |
6.32
|
98,990 | 6.04 | 6.32 | 6.04 | 0 | 0 | 0 |
17/12/2009 |
6.04
|
58,770 | 6.08 | 6.18 | 5.89 | 0 | 0 | 0 |
16/12/2009 |
6.08
|
98,300 | 6.37 | 6.37 | 6.08 | 0 | 0 | 0 |
15/12/2009 |
6.37
|
16,020 | 6.42 | 6.61 | 6.37 | 0 | 0 | 0 |
14/12/2009 |
6.42
|
84,930 | 6.13 | 6.42 | 6.13 | 0 | 0 | 0 |
11/12/2009 |
6.13
|
133,750 | 6.42 | 6.42 | 6.13 | 2,000 | 0 | 0 |
10/12/2009 |
6.42
|
61,580 | 6.71 | 6.86 | 6.42 | 0 | 0 | 0 |
09/12/2009 |
6.71
|
128,100 | 7.05 | 7.05 | 6.71 | 0 | 0 | 0 |
08/12/2009 |
7.05
|
32,000 | 7.24 | 7.24 | 7.00 | 0 | 0 | 0 |
07/12/2009 |
7.24
|
52,570 | 7.15 | 7.24 | 7.00 | 0 | 0 | 0 |
04/12/2009 |
7.15
|
36,270 | 7.19 | 7.24 | 7.15 | 3,000 | 0 | 0 |
03/12/2009 |
7.19
|
102,530 | 7.19 | 7.19 | 6.90 | 0 | 0 | 0 |
02/12/2009 |
7.19
|
100,100 | 7.53 | 7.58 | 7.19 | 0 | 0 | 0 |
01/12/2009 |
7.53
|
67,020 | 7.53 | 7.77 | 7.53 | 0 | 0 | 0 |
30/11/2009 |
7.53
|
40,940 | 7.24 | 7.53 | 7.29 | 0 | 0 | 0 |
27/11/2009 |
7.24
|
185,270 | 7.24 | 7.58 | 6.90 | 0 | 0 | 0 |
26/11/2009 |
7.24
|
106,620 | 7.58 | 7.58 | 7.24 | 0 | 0 | 0 |
25/11/2009 |
7.58
|
236,580 | 7.97 | 7.97 | 7.58 | 0 | 0 | 0 |
24/11/2009 |
7.97
|
113,180 | 7.97 | 8.06 | 7.87 | 0 | 0 | 0 |
23/11/2009 |
7.97
|
136,900 | 8.30 | 8.30 | 7.97 | 600 | 0 | 0 |
20/11/2009 |
8.30
|
443,410 | 7.92 | 8.30 | 8.16 | 0 | 0 | 0 |
19/11/2009 |
7.92
|
139,610 | 7.82 | 7.97 | 7.82 | 0 | 0 | 0 |
18/11/2009 |
7.82
|
168,880 | 7.73 | 7.82 | 7.63 | 0 | 0 | 0 |
17/11/2009 |
7.73
|
131,150 | 7.87 | 7.92 | 7.73 | 0 | 0 | 0 |
16/11/2009 |
7.87
|
66,500 | 7.97 | 8.06 | 7.87 | 0 | 0 | 0 |
13/11/2009 |
7.97
|
90,570 | 7.87 | 8.01 | 7.63 | 500 | 0 | 0 |
12/11/2009 |
7.87
|
158,620 | 7.53 | 7.87 | 7.63 | 0 | 0 | 0 |
11/11/2009 |
7.53
|
98,370 | 7.39 | 7.58 | 7.39 | 0 | 0 | 0 |
10/11/2009 |
7.39
|
106,050 | 7.68 | 7.82 | 7.34 | 0 | 0 | 0 |
09/11/2009 |
7.68
|
134,140 | 8.06 | 8.06 | 7.68 | 0 | 0 | 0 |
06/11/2009 |
8.06
|
92,680 | 8.11 | 8.35 | 8.06 | 0 | 0 | 0 |
05/11/2009 |
8.11
|
143,140 | 7.73 | 8.11 | 7.87 | 0 | 0 | 0 |
04/11/2009 |
7.73
|
232,140 | 7.87 | 8.11 | 7.68 | 0 | 0 | 0 |
03/11/2009 |
7.87
|
310,770 | 8.26 | 8.26 | 7.87 | 0 | 0 | 0 |
02/11/2009 |
8.26
|
173,360 | 8.64 | 8.64 | 8.26 | 0 | 0 | 0 |
30/10/2009 |
8.64
|
273,270 | 8.26 | 8.64 | 8.26 | 70 | 0 | 0 |
29/10/2009 |
8.26
|
245,290 | 8.55 | 8.55 | 8.16 | 0 | 0 | 0 |
28/10/2009 |
8.55
|
180,620 | 8.45 | 8.64 | 8.45 | 50 | 50 | 0 |
27/10/2009 |
8.45
|
227,670 | 8.84 | 8.84 | 8.40 | 3,000 | 0 | 0 |
26/10/2009 |
8.84
|
280,120 | 8.64 | 8.98 | 8.69 | 0 | 0 | 0 |
23/10/2009 |
8.64
|
564,920 | 9.08 | 9.08 | 8.64 | 0 | 7,000 | 0 |
22/10/2009 |
9.08
|
414,080 | 9.51 | 9.51 | 9.08 | 1,000 | 18,120 | 0 |
21/10/2009 |
9.51
|
712,940 | 9.22 | 9.51 | 8.93 | 1,050 | 0 | 0 |
20/10/2009 |
9.22
|
236,040 | 8.79 | 9.22 | 9.22 | 2,000 | 50 | 0 |
19/10/2009 |
8.79
|
551,330 | 8.40 | 8.79 | 8.40 | 10,100 | 0 | 0 |
16/10/2009 |
8.40
|
154,300 | 8.64 | 8.64 | 8.26 | 0 | 0 | 0 |
15/10/2009 |
8.64
|
398,410 | 8.35 | 8.74 | 8.45 | 50 | 0 | 0 |
14/10/2009 |
8.35
|
212,000 | 8.21 | 8.35 | 8.16 | 5,000 | 0 | 0 |
13/10/2009 |
8.21
|
206,680 | 8.35 | 8.50 | 7.97 | 0 | 0 | 0 |
12/10/2009 |
8.35
|
220,770 | 8.06 | 8.40 | 8.06 | 0 | 0 | 0 |
09/10/2009 |
8.06
|
153,280 | 7.92 | 8.21 | 7.97 | 0 | 0 | 0 |
08/10/2009 |
7.92
|
88,170 | 7.97 | 7.97 | 7.87 | 4,000 | 0 | 0 |
07/10/2009 |
7.97
|
103,510 | 7.82 | 8.06 | 7.82 | 0 | 0 | 0 |
06/10/2009 |
7.82
|
133,780 | 7.97 | 8.06 | 7.82 | 0 | 0 | 0 |
05/10/2009 |
7.97
|
151,770 | 7.92 | 8.11 | 7.82 | 0 | 0 | 0 |
02/10/2009 |
7.92
|
247,030 | 8.26 | 8.26 | 7.87 | 0 | 0 | 0 |
01/10/2009 |
8.26
|
219,400 | 8.16 | 8.55 | 8.01 | 0 | 0 | 0 |
30/09/2009 |
8.16
|
156,380 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 |
29/09/2009 |
8.30
|
277,920 | 8.16 | 8.45 | 8.21 | 0 | 0 | 0 |
28/09/2009 |
8.16
|
176,290 | 8.30 | 8.30 | 8.16 | 0 | 2,710 | 0 |
25/09/2009 |
8.30
|
194,250 | 8.45 | 8.45 | 8.26 | 0 | 0 | 0 |
24/09/2009 |
8.45
|
143,400 | 8.74 | 8.74 | 8.35 | 0 | 0 | 0 |
23/09/2009 |
8.74
|
563,210 | 8.59 | 8.98 | 8.69 | 50 | 3,000 | 0 |
22/09/2009 |
8.59
|
193,340 | 8.21 | 8.59 | 8.21 | 0 | 0 | 0 |
21/09/2009 |
8.21
|
252,580 | 8.21 | 8.35 | 8.16 | 0 | 0 | 0 |
18/09/2009 |
8.21
|
184,940 | 8.21 | 8.21 | 8.01 | 0 | 0 | 0 |
17/09/2009 |
8.21
|
196,410 | 8.21 | 8.30 | 8.01 | 0 | 0 | 0 |
16/09/2009 |
8.21
|
201,360 | 8.35 | 8.40 | 8.21 | 3,000 | 0 | 0 |
15/09/2009 |
8.35
|
255,850 | 8.40 | 8.50 | 8.16 | 0 | 4,530 | 0 |
14/09/2009 |
8.40
|
321,090 | 8.55 | 8.69 | 8.35 | 0 | 0 | 0 |
11/09/2009 |
8.55
|
307,340 | 8.88 | 8.93 | 8.50 | 0 | 0 | 0 |
10/09/2009 |
8.88
|
482,970 | 8.74 | 9.03 | 8.69 | 0 | 0 | 0 |
09/09/2009 |
8.74
|
587,850 | 8.35 | 8.74 | 8.35 | 0 | 0 | 0 |
08/09/2009 |
8.35
|
404,170 | 7.97 | 8.35 | 8.11 | 0 | 0 | 0 |
07/09/2009 |
7.97
|
546,570 | 8.26 | 8.26 | 7.87 | 0 | 0 | 0 |
04/09/2009 |
8.26
|
701,250 | 8.69 | 8.93 | 8.26 | 0 | 0 | 0 |