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) |
6.70 | 11.67% | 2,822 | 0 | 0 |
57.40
64.10
64.10
|
2 tháng
(2024-09-23) |
6.60 | 11.48% | 4,111 | 0 | 0 |
57.40
64.10
64.10
|
3 tháng
(2024-08-26) |
7.60 | 13.45% | 12,598 | 0 | 0 |
56.50
64.10
64.10
|
6 tháng
(2024-05-27) |
16.41 | 34.42% | 39,572 | -400 | -0.0 |
45.94
64.10
64.10
|
12 tháng
(2023-11-28) |
18.07 | 39.25% | 1,731,380 | -3,010 | -0.1 |
45.06
64.10
64.10
|
24 tháng
(2022-12-05) |
16.86 | 35.69% | 7,689,277 | -6,727 | -0.3 |
44.50
64.10
64.10
|
36 tháng
(2021-12-08) |
24.60 | 62.29% | 9,628,816 | -7,627 | -0.4 |
38.66
64.10
64.10
|
60 tháng
(2019-12-19) |
42.19 | 192.61% | 14,221,052 | -195,755 | -4.5 |
17.31
64.10
64.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/01/2010 |
7.33
|
16,300 | 6.95 | 7.33 | 7.12 | 0 | 0 | 0 |
25/01/2010 |
6.95
|
3,600 | 6.83 | 6.95 | 6.77 | 0 | 0 | 0 |
22/01/2010 |
6.83
|
16,200 | 6.56 | 6.83 | 6.60 | 0 | 0 | 0 |
21/01/2010 |
6.56
|
30,000 | 6.95 | 6.95 | 6.53 | 0 | 0 | 0 |
20/01/2010 |
6.95
|
14,800 | 7.05 | 7.21 | 6.69 | 0 | 0 | 0 |
19/01/2010 |
7.05
|
14,200 | 6.86 | 7.36 | 6.98 | 0 | 0 | 0 |
18/01/2010 |
6.86
|
34,900 | 7.16 | 7.21 | 6.86 | 0 | 0 | 0 |
15/01/2010 |
7.16
|
13,500 | 7.71 | 7.71 | 7.16 | 0 | 0 | 0 |
14/01/2010 |
7.71
|
35,800 | 7.64 | 7.71 | 7.64 | 0 | 0 | 0 |
13/01/2010 |
7.64
|
46,300 | 7.22 | 7.99 | 6.98 | 0 | 0 | 0 |
12/01/2010 |
7.22
|
50,300 | 7.55 | 7.76 | 7.22 | 0 | 0 | 0 |
11/01/2010 |
7.55
|
31,500 | 7.81 | 8.14 | 7.47 | 0 | 0 | 0 |
08/01/2010 |
7.81
|
53,600 | 7.76 | 8.60 | 7.48 | 0 | 0 | 0 |
07/01/2010 |
7.76
|
60,200 | 8.16 | 8.32 | 7.75 | 0 | 0 | 0 |
06/01/2010 |
8.16
|
87,600 | 8.35 | 8.68 | 8.16 | 0 | 0 | 0 |
05/01/2010 |
8.35
|
52,500 | 8.35 | 8.89 | 8.34 | 0 | 0 | 0 |
04/01/2010 |
8.35
|
5,600 | 7.81 | 8.35 | 8.16 | 0 | 0 | 0 |
31/12/2009 |
7.81
|
59,900 | 7.55 | 7.87 | 7.38 | 0 | 0 | 0 |
30/12/2009 |
7.55
|
36,500 | 7.16 | 7.64 | 7.12 | 0 | 0 | 0 |
29/12/2009 |
7.16
|
56,500 | 7.24 | 7.59 | 7.12 | 0 | 0 | 0 |
28/12/2009 |
7.24
|
62,800 | 6.77 | 7.24 | 6.86 | 0 | 0 | 0 |
25/12/2009 |
6.77
|
35,800 | 6.53 | 6.77 | 6.76 | 0 | 0 | 0 |
24/12/2009 |
6.53
|
38,300 | 6.23 | 6.53 | 6.08 | 0 | 4,100 | 0 |
23/12/2009 |
6.23
|
34,600 | 5.96 | 6.23 | 5.78 | 0 | 0 | 0 |
22/12/2009 |
5.96
|
8,400 | 5.97 | 6.37 | 5.96 | 0 | 0 | 0 |
21/12/2009 |
5.97
|
19,000 | 5.59 | 5.97 | 5.89 | 0 | 0 | 0 |
18/12/2009 |
5.59
|
15,300 | 5.47 | 5.59 | 5.56 | 0 | 0 | 0 |
17/12/2009 |
5.47
|
26,900 | 5.51 | 5.51 | 5.21 | 0 | 0 | 0 |
16/12/2009 |
5.51
|
41,700 | 5.90 | 5.92 | 5.51 | 5,000 | 0 | 0 |
15/12/2009 |
5.90
|
10,600 | 6.04 | 6.04 | 5.89 | 0 | 0 | 0 |
14/12/2009 |
6.04
|
30,700 | 5.64 | 6.04 | 5.68 | 0 | 0 | 0 |
11/12/2009 |
5.64
|
37,400 | 5.97 | 5.97 | 5.64 | 0 | 0 | 0 |
10/12/2009 |
5.97
|
19,500 | 6.41 | 6.62 | 5.97 | 0 | 0 | 0 |
09/12/2009 |
6.41
|
31,600 | 6.86 | 6.86 | 6.39 | 0 | 0 | 0 |
08/12/2009 |
6.86
|
83,900 | 6.72 | 6.93 | 6.51 | 0 | 0 | 0 |
07/12/2009 |
6.72
|
16,700 | 6.60 | 6.74 | 6.34 | 0 | 0 | 0 |
04/12/2009 |
6.60
|
22,700 | 6.95 | 6.96 | 6.60 | 0 | 0 | 0 |
03/12/2009 |
6.95
|
28,600 | 7.09 | 7.09 | 6.69 | 0 | 0 | 0 |
02/12/2009 |
7.09
|
12,700 | 7.64 | 7.64 | 7.09 | 0 | 0 | 0 |
01/12/2009 |
7.64
|
39,400 | 7.26 | 7.66 | 7.36 | 0 | 0 | 0 |
30/11/2009 |
7.26
|
10,900 | 6.93 | 7.36 | 6.88 | 0 | 0 | 0 |
27/11/2009 |
6.93
|
64,300 | 7.35 | 7.73 | 6.84 | 0 | 500 | 0 |
26/11/2009 |
7.35
|
13,700 | 7.75 | 7.75 | 7.35 | 0 | 0 | 0 |
25/11/2009 |
7.75
|
39,900 | 8.34 | 8.34 | 7.75 | 5,000 | 0 | 0 |
24/11/2009 |
8.34
|
64,300 | 8.60 | 8.68 | 8.27 | 0 | 0 | 0 |
23/11/2009 |
8.60
|
45,600 | 8.68 | 9.34 | 8.44 | 3,600 | 1,000 | 0 |
20/11/2009 |
8.68
|
20,200 | 9.03 | 9.10 | 8.51 | 0 | 0 | 0 |
19/11/2009 |
9.03
|
56,200 | 8.74 | 9.34 | 8.87 | 0 | 0 | 0 |
18/11/2009 |
8.74
|
34,000 | 8.93 | 8.93 | 8.44 | 0 | 0 | 0 |
17/11/2009 |
8.93
|
55,700 | 8.84 | 9.03 | 8.79 | 0 | 0 | 0 |
16/11/2009 |
8.84
|
21,000 | 8.51 | 8.91 | 8.51 | 0 | 0 | 0 |
13/11/2009 |
8.51
|
20,600 | 8.77 | 9.20 | 8.16 | 0 | 0 | 0 |
12/11/2009 |
8.77
|
32,900 | 8.54 | 8.93 | 8.51 | 0 | 0 | 0 |
11/11/2009 |
8.54
|
21,700 | 7.99 | 8.54 | 7.83 | 0 | 2,000 | 0 |
10/11/2009 |
7.99
|
32,300 | 8.46 | 8.47 | 7.90 | 0 | 0 | 0 |
09/11/2009 |
8.46
|
36,600 | 8.84 | 8.84 | 8.46 | 0 | 0 | 0 |
06/11/2009 |
8.84
|
156,900 | 8.68 | 9.19 | 8.79 | 1,000 | 12,200 | 0 |
05/11/2009 |
8.68
|
41,400 | 8.11 | 8.68 | 8.34 | 0 | 0 | 0 |
04/11/2009 |
8.11
|
45,400 | 8.08 | 8.34 | 7.99 | 0 | 0 | 0 |
03/11/2009 |
8.08
|
75,300 | 8.60 | 8.68 | 7.97 | 0 | 0 | 0 |
02/11/2009 |
8.60
|
91,200 | 8.98 | 9.03 | 8.35 | 0 | 0 | 0 |
30/10/2009 |
8.98
|
61,700 | 8.68 | 8.98 | 8.72 | 100 | 0 | 0 |
29/10/2009 |
8.68
|
123,700 | 8.96 | 8.96 | 8.32 | 0 | 5,000 | 0 |
28/10/2009 |
8.96
|
183,600 | 9.34 | 9.55 | 8.70 | 0 | 0 | 0 |
27/10/2009 |
9.34
|
7,200 | 10.04 | 10.04 | 9.34 | 0 | 0 | 0 |
26/10/2009 |
10.04
|
8,000 | 10.49 | 10.49 | 10.04 | 0 | 0 | 0 |
23/10/2009 |
10.49
|
75,200 | 10.77 | 11.64 | 10.49 | 0 | 0 | 0 |
22/10/2009 |
10.77
|
190,800 | 10.96 | 11.72 | 10.51 | 0 | 0 | 0 |
21/10/2009 |
10.96
|
28,100 | 10.25 | 10.96 | 10.96 | 0 | 0 | 0 |
20/10/2009 |
10.25
|
30,000 | 9.59 | 10.25 | 10.25 | 0 | 0 | 0 |
19/10/2009 |
9.59
|
62,300 | 8.98 | 9.59 | 9.46 | 0 | 0 | 0 |
16/10/2009 |
8.98
|
146,200 | 8.41 | 8.98 | 8.67 | 0 | 5,000 | 0 |
15/10/2009 |
8.41
|
137,000 | 8.13 | 8.41 | 8.34 | 0 | 20,000 | 0 |
14/10/2009 |
8.13
|
130,300 | 7.71 | 8.13 | 7.47 | 5,000 | 3,000 | 0 |
13/10/2009 |
7.71
|
107,700 | 7.75 | 8.25 | 7.22 | 7,200 | 0 | 0 |
12/10/2009 |
7.75
|
81,000 | 7.26 | 7.75 | 7.64 | 0 | 0 | 0 |
09/10/2009 |
7.26
|
132,700 | 6.91 | 7.26 | 7.03 | 0 | 0 | 0 |
08/10/2009 |
6.91
|
94,500 | 6.51 | 6.96 | 6.56 | 0 | 5,000 | 0 |
07/10/2009 |
6.51
|
83,000 | 6.22 | 6.51 | 6.50 | 0 | 5,000 | 0 |
06/10/2009 |
6.22
|
58,800 | 5.82 | 6.22 | 5.96 | 0 | 0 | 0 |
05/10/2009 |
5.82
|
24,300 | 5.99 | 5.99 | 5.73 | 0 | 0 | 0 |
02/10/2009 |
5.99
|
62,700 | 6.04 | 6.04 | 5.94 | 200 | 0 | 0 |
01/10/2009 |
6.04
|
69,900 | 6.34 | 6.51 | 6.04 | 0 | 0 | 0 |
30/09/2009 |
6.34
|
80,700 | 6.32 | 6.43 | 6.25 | 0 | 0 | 0 |
29/09/2009 |
6.32
|
21,200 | 6.22 | 6.43 | 6.30 | 0 | 0 | 0 |
28/09/2009 |
6.22
|
53,100 | 6.25 | 6.50 | 6.17 | 0 | 0 | 0 |
25/09/2009 |
6.25
|
57,100 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
24/09/2009 |
5.90
|
44,600 | 6.18 | 6.34 | 5.90 | 0 | 500 | 0 |
23/09/2009 |
6.18
|
96,400 | 6.50 | 6.88 | 6.08 | 0 | 0 | 0 |
22/09/2009 |
6.50
|
188,100 | 6.08 | 6.50 | 6.43 | 0 | 13,000 | 0 |
21/09/2009 |
6.08
|
20,500 | 5.70 | 6.08 | 6.08 | 0 | 0 | 0 |
18/09/2009 |
5.70
|
36,500 | 5.35 | 5.70 | 5.70 | 0 | 0 | 0 |
17/09/2009 |
5.35
|
86,000 | 5.24 | 5.38 | 5.26 | 0 | 8,000 | 0 |
16/09/2009 |
5.24
|
48,400 | 5.33 | 5.49 | 5.24 | 0 | 2,400 | 0 |
15/09/2009 |
5.33
|
38,200 | 5.30 | 5.45 | 5.18 | 0 | 0 | 0 |
14/09/2009 |
5.30
|
68,200 | 5.02 | 5.30 | 5.04 | 0 | 0 | 0 |
11/09/2009 |
5.02
|
37,700 | 5.02 | 5.07 | 5.00 | 0 | 0 | 0 |
10/09/2009 |
5.02
|
37,600 | 4.95 | 5.07 | 4.90 | 0 | 0 | 0 |
09/09/2009 |
4.95
|
15,500 | 4.98 | 5.11 | 4.95 | 0 | 0 | 0 |
08/09/2009 |
4.98
|
53,000 | 4.83 | 4.98 | 4.86 | 0 | 1,000 | 0 |