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) |
-0.60 | -1.63% | 5,800 | 100 | 0.0 |
34.10
37.95
36.25
|
2 tháng
(2024-09-23) |
-1.25 | -3.33% | 20,900 | -100 | -0.0 |
34.10
39
36.25
|
3 tháng
(2024-08-26) |
-1.20 | -3.20% | 27,600 | 0 | -0.0 |
34.10
39
36.25
|
6 tháng
(2024-05-27) |
-18.02 | -33.21% | 193,400 | 0 | -0.0 |
33.55
54.27
36.25
|
12 tháng
(2023-11-29) |
-27.72 | -43.33% | 476,600 | 0 | -0.0 |
33.55
63.97
36.25
|
24 tháng
(2022-12-05) |
-24.03 | -39.87% | 685,000 | -898 | -1.3 |
33.55
65.42
36.25
|
36 tháng
(2021-12-08) |
3.88 | 12% | 2,314,300 | -4,918 | 1.1 |
30.78
67.35
36.25
|
60 tháng
(2019-12-19) |
23.33 | 180.58% | 5,381,460 | -335,558 | -8.8 |
9.04
67.35
36.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/01/2010 |
5.57
|
34,690 | 5.57 | 5.60 | 5.39 | 0 | 0 | 0 |
08/01/2010 |
5.57
|
252,120 | 5.32 | 5.57 | 5.53 | 0 | 0 | 0 |
07/01/2010 |
5.32
|
209,990 | 5.29 | 5.53 | 5.22 | 0 | 0 | 0 |
06/01/2010 |
5.29
|
76,050 | 5.46 | 5.50 | 5.25 | 500 | 0 | 0.0 |
05/01/2010 |
5.46
|
76,040 | 5.25 | 5.50 | 5.39 | 0 | 0 | 0 |
04/01/2010 |
5.25
|
28,230 | 5.01 | 5.25 | 5.22 | 0 | 0 | 0 |
31/12/2009 |
5.01
|
118,790 | 4.90 | 5.15 | 4.97 | 0 | 0 | 0 |
30/12/2009 |
4.90
|
48,930 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
29/12/2009 |
4.80
|
43,400 | 4.83 | 4.90 | 4.76 | 0 | 0 | 0 |
28/12/2009 |
4.83
|
42,210 | 4.97 | 4.97 | 4.83 | 500 | 0 | 0 |
25/12/2009 |
4.97
|
91,230 | 4.76 | 4.97 | 4.87 | 0 | 0 | 0 |
24/12/2009 |
4.76
|
77,940 | 4.69 | 4.76 | 4.55 | 0 | 0 | 0 |
23/12/2009 |
4.69
|
17,730 | 4.69 | 4.73 | 4.62 | 0 | 0 | 0 |
22/12/2009 |
4.69
|
44,790 | 4.87 | 4.90 | 4.69 | 150 | 0 | 0 |
21/12/2009 |
4.87
|
76,970 | 4.66 | 4.87 | 4.66 | 0 | 0 | 0 |
18/12/2009 |
4.66
|
33,080 | 4.45 | 4.66 | 4.52 | 0 | 0 | 0 |
17/12/2009 |
4.45
|
33,160 | 4.52 | 4.59 | 4.41 | 0 | 0 | 0 |
16/12/2009 |
4.52
|
64,190 | 4.73 | 4.73 | 4.52 | 0 | 0 | 0 |
15/12/2009 |
4.73
|
24,480 | 4.83 | 4.90 | 4.73 | 0 | 0 | 0 |
14/12/2009 |
4.83
|
78,160 | 4.66 | 4.87 | 4.66 | 1,600 | 0 | 0 |
11/12/2009 |
4.66
|
45,250 | 4.87 | 4.87 | 4.66 | 0 | 0 | 0 |
10/12/2009 |
4.87
|
96,440 | 4.83 | 4.87 | 4.62 | 0 | 0 | 0 |
09/12/2009 |
4.83
|
90,320 | 5.08 | 5.08 | 4.83 | 0 | 0 | 0 |
08/12/2009 |
5.08
|
37,190 | 5.22 | 5.22 | 5.08 | 0 | 0 | 0 |
07/12/2009 |
5.22
|
25,830 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 |
04/12/2009 |
5.25
|
63,730 | 5.25 | 5.32 | 5.18 | 0 | 0 | 0 |
03/12/2009 |
5.25
|
39,460 | 5.29 | 5.43 | 5.08 | 0 | 0 | 0 |
02/12/2009 |
5.29
|
81,000 | 5.53 | 5.53 | 5.29 | 0 | 0 | 0 |
01/12/2009 |
5.53
|
46,840 | 5.53 | 5.67 | 5.53 | 0 | 0 | 0 |
30/11/2009 |
5.53
|
59,010 | 5.43 | 5.64 | 5.43 | 0 | 0 | 0 |
27/11/2009 |
5.43
|
124,340 | 5.18 | 5.43 | 4.94 | 0 | 0 | 0 |
26/11/2009 |
5.18
|
122,950 | 5.43 | 5.43 | 5.18 | 0 | 0 | 0 |
25/11/2009 |
5.43
|
152,900 | 5.67 | 5.74 | 5.39 | 10,000 | 0 | 0 |
24/11/2009 |
5.67
|
163,680 | 5.57 | 5.81 | 5.57 | 750 | 0 | 0 |
23/11/2009 |
5.57
|
72,740 | 5.78 | 5.88 | 5.57 | 0 | 0 | 0 |
20/11/2009 |
5.78
|
89,850 | 5.88 | 5.92 | 5.78 | 0 | 0 | 0 |
19/11/2009 |
5.88
|
150,740 | 5.88 | 5.92 | 5.78 | 3,000 | 0 | 0 |
18/11/2009 |
5.88
|
75,410 | 5.88 | 5.92 | 5.78 | 0 | 4,000 | 0 |
17/11/2009 |
5.88
|
118,560 | 5.78 | 5.92 | 5.78 | 0 | 0 | 0 |
16/11/2009 |
5.78
|
48,790 | 5.88 | 5.95 | 5.78 | 0 | 0 | 0 |
13/11/2009 |
5.88
|
169,540 | 5.88 | 5.99 | 5.78 | 0 | 0 | 0 |
12/11/2009 |
5.88
|
216,520 | 5.60 | 5.88 | 5.74 | 500 | 1,000 | 0 |
11/11/2009 |
5.60
|
132,860 | 5.36 | 5.60 | 5.43 | 0 | 0 | 0 |
10/11/2009 |
5.36
|
161,770 | 5.64 | 5.71 | 5.36 | 0 | 0 | 0 |
09/11/2009 |
5.64
|
91,510 | 5.92 | 5.92 | 5.64 | 0 | 0 | 0 |
06/11/2009 |
5.92
|
260,090 | 5.74 | 6.02 | 5.92 | 1,000 | 0 | 0 |
05/11/2009 |
5.74
|
87,510 | 5.50 | 5.74 | 5.64 | 0 | 0 | 0 |
04/11/2009 |
5.50
|
262,700 | 5.60 | 5.85 | 5.32 | 0 | 0 | 0 |
03/11/2009 |
5.60
|
201,190 | 5.88 | 5.88 | 5.60 | 3,000 | 0 | 0 |
02/11/2009 |
5.88
|
215,720 | 6.16 | 6.16 | 5.88 | 0 | 0 | 0 |
30/10/2009 |
6.16
|
276,780 | 5.88 | 6.16 | 6.06 | 0 | 0 | 0 |
29/10/2009 |
5.88
|
290,670 | 6.16 | 6.16 | 5.88 | 0 | 0 | 0 |
28/10/2009 |
6.16
|
424,320 | 6.44 | 6.44 | 6.13 | 5,000 | 3,150 | 0 |
27/10/2009 |
6.44
|
113,510 | 6.76 | 6.76 | 6.44 | 0 | 0 | 0 |
26/10/2009 |
6.76
|
258,020 | 7.11 | 7.18 | 6.76 | 0 | 50 | 0 |
23/10/2009 |
7.11
|
1,372,480 | 6.93 | 7.25 | 7.11 | 0 | 0 | 0 |
22/10/2009 |
6.93
|
458,860 | 6.62 | 6.93 | 6.93 | 0 | 0 | 0 |
21/10/2009 |
6.62
|
951,520 | 6.30 | 6.62 | 6.48 | 4,000 | 0 | 0 |
20/10/2009 |
6.30
|
410,350 | 6.02 | 6.30 | 6.30 | 50 | 0 | 0 |
19/10/2009 |
6.02
|
594,130 | 5.74 | 6.02 | 5.88 | 0 | 0 | 0 |
16/10/2009 |
5.74
|
342,010 | 5.74 | 5.92 | 5.67 | 0 | 0 | 0 |
15/10/2009 |
5.74
|
198,260 | 5.78 | 5.88 | 5.74 | 0 | 0 | 0 |
14/10/2009 |
5.78
|
239,320 | 5.53 | 5.78 | 5.53 | 0 | 0 | 0 |
13/10/2009 |
5.53
|
126,330 | 5.67 | 5.71 | 5.50 | 0 | 0 | 0 |
12/10/2009 |
5.67
|
213,370 | 5.60 | 5.71 | 5.60 | 1,000 | 0 | 0 |
09/10/2009 |
5.60
|
179,090 | 5.57 | 5.67 | 5.53 | 0 | 10 | 0 |
08/10/2009 |
5.57
|
50,370 | 5.64 | 5.67 | 5.57 | 0 | 0 | 0 |
07/10/2009 |
5.64
|
95,810 | 5.50 | 5.74 | 5.57 | 0 | 0 | 0 |
06/10/2009 |
5.50
|
48,520 | 5.57 | 5.67 | 5.50 | 0 | 0 | 0 |
05/10/2009 |
5.57
|
56,280 | 5.43 | 5.60 | 5.43 | 0 | 0 | 0 |
02/10/2009 |
5.43
|
111,810 | 5.71 | 5.71 | 5.43 | 0 | 0 | 0 |
01/10/2009 |
5.71
|
100,480 | 5.85 | 5.85 | 5.71 | 0 | 0 | 0 |
30/09/2009 |
5.85
|
198,100 | 5.71 | 5.85 | 5.60 | 0 | 0 | 0 |
29/09/2009 |
5.71
|
149,930 | 5.60 | 5.78 | 5.60 | 0 | 2,000 | 0 |
28/09/2009 |
5.60
|
109,810 | 5.60 | 5.81 | 5.60 | 0 | 0 | 0 |
25/09/2009 |
5.60
|
88,870 | 5.60 | 5.67 | 5.57 | 0 | 0 | 0 |
24/09/2009 |
5.60
|
95,400 | 5.71 | 5.71 | 5.60 | 0 | 0 | 0 |
23/09/2009 |
5.71
|
175,340 | 5.71 | 5.78 | 5.71 | 0 | 0 | 0 |
22/09/2009 |
5.71
|
128,870 | 5.81 | 5.81 | 5.67 | 0 | 0 | 0 |
21/09/2009 |
5.81
|
195,360 | 5.88 | 5.95 | 5.78 | 0 | 0 | 0 |
18/09/2009 |
5.88
|
186,340 | 5.88 | 6.02 | 5.85 | 500 | 0 | 0 |
17/09/2009 |
5.88
|
168,990 | 5.92 | 6.02 | 5.78 | 0 | 0 | 0 |
16/09/2009 |
5.92
|
154,630 | 6.09 | 6.09 | 5.92 | 0 | 0 | 0 |
15/09/2009 |
6.09
|
366,080 | 5.95 | 6.09 | 5.71 | 0 | 0 | 0 |
14/09/2009 |
5.95
|
465,860 | 5.99 | 6.23 | 5.92 | 0 | 0 | 0 |
11/09/2009 |
5.99
|
248,420 | 5.71 | 5.99 | 5.99 | 0 | 0 | 0 |
10/09/2009 |
5.71
|
183,180 | 5.46 | 5.71 | 5.43 | 0 | 0 | 0 |
09/09/2009 |
5.46
|
83,450 | 5.50 | 5.57 | 5.43 | 0 | 0 | 0 |
08/09/2009 |
5.50
|
81,560 | 5.43 | 5.57 | 5.43 | 0 | 0 | 0 |
07/09/2009 |
5.43
|
70,400 | 5.57 | 5.57 | 5.36 | 0 | 0 | 0 |
04/09/2009 |
5.57
|
122,000 | 5.60 | 5.78 | 5.46 | 11,000 | 0 | 0 |
03/09/2009 |
5.60
|
122,610 | 5.71 | 5.71 | 5.46 | 0 | 0 | 0 |
02/09/2009 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
01/09/2009 |
5.71
|
69,070 | 5.81 | 5.81 | 5.67 | 0 | 0 | 0 |
31/08/2009 |
5.81
|
177,510 | 5.78 | 5.85 | 5.74 | 0 | 0 | 0 |
28/08/2009 |
5.78
|
159,880 | 5.71 | 5.78 | 5.67 | 0 | 600 | 0 |
27/08/2009 |
5.71
|
104,980 | 5.74 | 5.78 | 5.60 | 0 | 0 | 0 |
26/08/2009 |
5.74
|
88,590 | 5.74 | 5.88 | 5.74 | 0 | 340 | 0 |
25/08/2009 |
5.74
|
159,400 | 5.74 | 5.95 | 5.71 | 0 | 0 | 0 |
24/08/2009 |
5.74
|
157,410 | 5.50 | 5.74 | 5.71 | 600 | 12,000 | 0 |