| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.60 | -6.12% | 7,800 | 500 | 0.0 |
8.10
9.80
9.20
|
|
2 tháng
(2024-09-23) |
-1.30 | -12.38% | 23,800 | 500 | 0.0 |
8.10
10.50
9.20
|
|
3 tháng
(2024-08-23) |
-0.30 | -3.16% | 27,200 | 500 | 0.0 |
8.10
10.50
9.20
|
|
6 tháng
(2024-05-27) |
1.93 | 26.54% | 55,400 | -11,400 | -0.1 |
7.27
10.50
9.20
|
|
12 tháng
(2023-11-27) |
-2.72 | -22.84% | 93,102 | -11,100 | -0.1 |
7.08
11.92
9.20
|
|
24 tháng
(2022-12-02) |
1.43 | 18.42% | 207,503 | -16,800 | -0.2 |
7.08
12.12
9.20
|
|
36 tháng
(2021-12-07) |
-2.35 | -20.33% | 351,305 | -41,400 | -0.4 |
7.08
12.12
9.20
|
|
60 tháng
(2019-12-18) |
0.36 | 4.13% | 619,370 | -87,500 | -1.0 |
7.08
14.36
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/01/2010 |
4.11
|
100 | 4.08 | 4.11 | 4.11 | 0 | 0 | 0 |
| 22/01/2010 |
4.08
|
16,000 | 3.83 | 4.11 | 3.83 | 0 | 0 | 0 |
| 21/01/2010 |
3.83
|
11,100 | 3.96 | 3.96 | 3.83 | 0 | 0 | 0 |
| 20/01/2010 |
3.96
|
24,400 | 4.23 | 4.23 | 3.96 | 0 | 0 | 0 |
| 19/01/2010 |
4.23
|
7,000 | 3.99 | 4.23 | 4.23 | 0 | 0 | 0 |
| 18/01/2010 |
3.99
|
5,500 | 3.87 | 4.17 | 3.99 | 0 | 0 | 0 |
| 15/01/2010 |
3.87
|
7,300 | 3.93 | 4.14 | 3.87 | 0 | 0 | 0 |
| 14/01/2010 |
3.93
|
3,700 | 3.99 | 4.05 | 3.87 | 0 | 0 | 0 |
| 13/01/2010 |
3.99
|
3,900 | 4.02 | 4.29 | 3.87 | 0 | 0 | 0 |
| 12/01/2010 |
4.02
|
9,000 | 4.14 | 4.14 | 3.96 | 0 | 0 | 0 |
| 11/01/2010 |
4.14
|
3,000 | 4.45 | 4.45 | 4.14 | 0 | 0 | 0 |
| 08/01/2010 |
4.45
|
5,200 | 4.36 | 4.51 | 4.45 | 0 | 0 | 0 |
| 07/01/2010 |
4.36
|
400 | 4.72 | 4.72 | 4.36 | 0 | 0 | 0 |
| 06/01/2010 |
4.72
|
7,400 | 4.29 | 4.75 | 4.23 | 0 | 0 | 0 |
| 05/01/2010 |
4.29
|
14,500 | 4.36 | 4.54 | 4.29 | 0 | 0 | 0 |
| 04/01/2010 |
4.36
|
20,500 | 4.20 | 4.36 | 4.20 | 0 | 0 | 0 |
| 31/12/2009 |
4.20
|
51,500 | 4.14 | 4.20 | 4.05 | 0 | 0 | 0 |
| 30/12/2009 |
4.14
|
1,400 | 3.90 | 4.14 | 3.99 | 0 | 0 | 0 |
| 29/12/2009 |
3.90
|
700 | 3.99 | 4.05 | 3.87 | 0 | 0 | 0 |
| 28/12/2009 |
3.99
|
2,300 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 |
| 25/12/2009 |
4.17
|
4,000 | 4.11 | 4.17 | 4.17 | 0 | 0 | 0 |
| 24/12/2009 |
4.11
|
2,500 | 3.83 | 4.11 | 3.87 | 0 | 0 | 0 |
| 23/12/2009 |
3.83
|
6,500 | 3.99 | 4.02 | 3.83 | 0 | 0 | 0 |
| 22/12/2009 |
3.99
|
4,400 | 4.23 | 4.23 | 3.96 | 100 | 0 | 0 |
| 21/12/2009 |
4.23
|
7,000 | 3.99 | 4.29 | 3.80 | 100 | 0 | 0 |
| 18/12/2009 |
3.99
|
5,300 | 3.99 | 4.14 | 3.99 | 0 | 0 | 0 |
| 17/12/2009 |
3.99
|
0 | 3.93 | 3.99 | 3.99 | 0 | 0 | 0 |
| 16/12/2009 |
3.93
|
9,500 | 4.26 | 4.26 | 3.93 | 0 | 0 | 0 |
| 15/12/2009 |
4.26
|
17,300 | 4.17 | 4.26 | 4.14 | 0 | 0 | 0 |
| 14/12/2009 |
4.17
|
4,200 | 3.90 | 4.17 | 4.11 | 0 | 0 | 0 |
| 11/12/2009 |
3.90
|
11,600 | 4.11 | 4.11 | 3.90 | 100 | 0 | 0 |
| 10/12/2009 |
4.11
|
21,900 | 4.05 | 4.23 | 3.99 | 100 | 0 | 0 |
| 09/12/2009 |
4.05
|
12,800 | 4.14 | 4.14 | 3.83 | 0 | 0 | 0 |
| 08/12/2009 |
4.14
|
10,000 | 3.96 | 4.14 | 3.93 | 0 | 0 | 0 |
| 07/12/2009 |
3.96
|
700 | 3.90 | 3.99 | 3.96 | 0 | 0 | 0 |
| 04/12/2009 |
3.90
|
1,100 | 3.96 | 3.99 | 3.90 | 0 | 0 | 0 |
| 03/12/2009 |
3.96
|
1,200 | 3.83 | 4.02 | 3.93 | 0 | 0 | 0 |
| 02/12/2009 |
3.83
|
7,100 | 4.14 | 4.14 | 3.83 | 0 | 0 | 0 |
| 01/12/2009 |
4.14
|
6,700 | 4.14 | 4.14 | 4.02 | 0 | 0 | 0 |
| 30/11/2009 |
4.14
|
8,100 | 3.99 | 4.14 | 3.96 | 0 | 0 | 0 |
| 27/11/2009 |
3.99
|
14,900 | 4.05 | 4.11 | 3.87 | 0 | 0 | 0 |
| 26/11/2009 |
4.05
|
60,300 | 4.23 | 4.57 | 4.02 | 0 | 0 | 0 |
| 25/11/2009 |
4.23
|
13,300 | 4.51 | 4.51 | 4.23 | 0 | 0 | 0 |
| 24/11/2009 |
4.51
|
3,700 | 4.54 | 4.88 | 4.51 | 0 | 0 | 0 |
| 23/11/2009 |
4.54
|
4,700 | 4.75 | 4.75 | 4.54 | 0 | 0 | 0 |
| 20/11/2009 |
4.75
|
12,800 | 4.91 | 5.00 | 4.60 | 0 | 0 | 0 |
| 19/11/2009 |
4.91
|
7,500 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 |
| 18/11/2009 |
5.03
|
9,700 | 4.97 | 5.03 | 4.75 | 0 | 0 | 0 |
| 17/11/2009 |
4.97
|
16,900 | 5.25 | 5.25 | 4.94 | 0 | 0 | 0 |
| 16/11/2009 |
5.25
|
6,700 | 5.52 | 5.52 | 5.25 | 0 | 0 | 0 |
| 13/11/2009 |
5.52
|
4,500 | 5.49 | 5.83 | 5.52 | 0 | 0 | 0 |
| 12/11/2009 |
5.49
|
31,000 | 5.06 | 5.49 | 5.21 | 0 | 0 | 0 |
| 11/11/2009 |
5.06
|
16,000 | 5.21 | 5.46 | 4.82 | 0 | 0 | 0 |
| 10/11/2009 |
5.21
|
19,800 | 5.46 | 5.46 | 5.09 | 0 | 0 | 0 |
| 09/11/2009 |
5.46
|
17,000 | 5.77 | 5.77 | 5.46 | 0 | 0 | 0 |
| 06/11/2009 |
5.77
|
23,200 | 6.20 | 6.63 | 5.77 | 0 | 0 | 0 |
| 05/11/2009 |
6.20
|
33,800 | 6.66 | 6.66 | 6.20 | 0 | 0 | 0 |
| 04/11/2009 |
6.66
|
1,400 | 6.75 | 6.75 | 6.66 | 0 | 0 | 0 |
| 03/11/2009 |
6.75
|
6,500 | 7.24 | 7.67 | 6.75 | 0 | 0 | 0 |
| 02/11/2009 |
7.24
|
69,800 | 7.24 | 9.66 | 6.60 | 0 | 0 | 0 |