Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.90 | -3.10% | 12,920,200 | -99,700 | -2.8 |
28
29
28.10
|
2 tháng
(2024-09-13) |
-0.80 | -2.77% | 24,206,500 | 163,500 | 4.7 |
28
29.30
28.10
|
3 tháng
(2024-08-14) |
0.40 | 1.44% | 32,246,500 | 224,298 | 6.5 |
27.60
29.80
28.10
|
6 tháng
(2024-05-16) |
0.78 | 2.85% | 61,956,300 | 224,298 | 6.5 |
25.18
29.80
28.10
|
12 tháng
(2023-11-20) |
6.85 | 32.24% | 134,842,800 | 223,698 | 6.5 |
21.07
29.80
28.10
|
24 tháng
(2022-11-23) |
3.79 | 15.58% | 240,534,450 | 223,696 | 6.5 |
20.12
29.80
28.10
|
36 tháng
(2021-11-29) |
-6.21 | -18.11% | 294,542,101 | 222,252 | 6.4 |
20.12
39.99
28.10
|
60 tháng
(2019-12-09) |
18.58 | 195.03% | 389,951,243 | 184,620 | 5.9 |
8.57
39.99
28.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/01/2010 |
4.61
|
46,300 | 4.52 | 4.71 | 4.52 | 0 | 0 | 0 |
13/01/2010 |
4.52
|
38,100 | 4.43 | 4.66 | 4.28 | 0 | 0 | 0 |
12/01/2010 |
4.43
|
59,900 | 4.67 | 4.76 | 4.41 | 0 | 0 | 0 |
11/01/2010 |
4.67
|
28,900 | 4.89 | 5.02 | 4.66 | 0 | 3,500 | -0.2 |
08/01/2010 |
4.89
|
73,600 | 4.88 | 5.08 | 4.88 | 0 | 0 | 0 |
07/01/2010 |
4.88
|
71,700 | 4.91 | 5.12 | 4.88 | 0 | 0 | 0 |
06/01/2010 |
4.91
|
92,000 | 4.88 | 4.95 | 4.74 | 0 | 1,500 | -0.1 |
05/01/2010 |
4.88
|
44,500 | 4.92 | 5.22 | 4.88 | 0 | 0 | 0 |
04/01/2010 |
4.92
|
34,500 | 4.45 | 4.92 | 4.73 | 0 | 0 | 0 |
31/12/2009 |
4.45
|
63,900 | 4.52 | 4.73 | 4.45 | 0 | 0 | 0 |
30/12/2009 |
4.52
|
82,400 | 4.45 | 4.52 | 4.30 | 0 | 0 | 0 |
29/12/2009 |
4.45
|
99,300 | 4.47 | 4.84 | 4.31 | 0 | 0 | 0 |
28/12/2009 |
4.47
|
30,000 | 4.66 | 4.70 | 4.45 | 1,300 | 0 | 0 |
25/12/2009 |
4.66
|
66,900 | 4.49 | 4.66 | 4.59 | 0 | 0 | 0 |
24/12/2009 |
4.49
|
61,600 | 4.25 | 4.52 | 4.24 | 700 | 0 | 0 |
23/12/2009 |
4.25
|
25,600 | 4.15 | 4.42 | 4.16 | 1,000 | 0 | 0 |
22/12/2009 |
4.15
|
23,800 | 4.42 | 4.42 | 4.15 | 2,000 | 0 | 0 |
21/12/2009 |
4.42
|
13,900 | 4.24 | 4.42 | 4.10 | 2,000 | 0 | 0 |
18/12/2009 |
4.24
|
28,700 | 3.94 | 4.35 | 4.08 | 0 | 0 | 0 |
17/12/2009 |
3.94
|
31,800 | 3.96 | 4.09 | 3.89 | 0 | 0 | 0 |
16/12/2009 |
3.96
|
27,200 | 4.10 | 4.17 | 3.94 | 0 | 0 | 0 |
15/12/2009 |
4.10
|
20,400 | 4.23 | 4.23 | 4.10 | 0 | 0 | 0 |
14/12/2009 |
4.23
|
10,300 | 4.13 | 4.35 | 4.08 | 0 | 0 | 0 |
11/12/2009 |
4.13
|
32,700 | 4.17 | 4.17 | 3.96 | 0 | 0 | 0 |
10/12/2009 |
4.17
|
18,000 | 4.08 | 4.38 | 3.96 | 0 | 0 | 0 |
09/12/2009 |
4.08
|
30,400 | 4.50 | 4.50 | 4.06 | 0 | 0 | 0 |
08/12/2009 |
4.50
|
104,800 | 4.59 | 4.61 | 4.26 | 0 | 0 | 0 |
07/12/2009 |
4.59
|
68,700 | 4.59 | 4.61 | 4.52 | 0 | 0 | 0 |
04/12/2009 |
4.59
|
54,700 | 4.57 | 4.59 | 4.49 | 0 | 0 | 0 |
03/12/2009 |
4.57
|
78,100 | 4.56 | 4.58 | 4.31 | 0 | 0 | 0 |
02/12/2009 |
4.56
|
122,500 | 4.73 | 4.73 | 4.42 | 0 | 0 | 0 |
01/12/2009 |
4.73
|
113,500 | 4.52 | 4.76 | 4.55 | 0 | 0 | 0 |
30/11/2009 |
4.52
|
23,300 | 4.45 | 4.52 | 4.30 | 0 | 0 | 0 |
27/11/2009 |
4.45
|
236,200 | 4.39 | 4.59 | 4.08 | 0 | 0 | 0 |
26/11/2009 |
4.39
|
104,400 | 4.70 | 4.70 | 4.39 | 0 | 0 | 0 |
25/11/2009 |
4.70
|
61,300 | 4.95 | 5.05 | 4.70 | 0 | 0 | 0 |
24/11/2009 |
4.95
|
95,700 | 5.12 | 5.27 | 4.92 | 0 | 0 | 0 |
23/11/2009 |
5.12
|
56,100 | 5.51 | 5.51 | 5.10 | 0 | 0 | 0 |
20/11/2009 |
5.51
|
307,600 | 5.22 | 5.54 | 5.19 | 0 | 0 | 0 |
19/11/2009 |
5.22
|
137,100 | 5.24 | 5.24 | 5.14 | 0 | 0 | 0 |
18/11/2009 |
5.24
|
99,500 | 5.24 | 5.33 | 5.05 | 0 | 900 | 0 |
17/11/2009 |
5.24
|
37,200 | 5.16 | 5.30 | 5.13 | 0 | 0 | 0 |
16/11/2009 |
5.16
|
57,600 | 5.17 | 5.33 | 5.05 | 0 | 0 | 0 |
13/11/2009 |
5.17
|
77,300 | 5.35 | 5.37 | 5.09 | 0 | 0 | 0 |
12/11/2009 |
5.35
|
171,800 | 5.30 | 5.43 | 5.30 | 0 | 0 | 0 |
11/11/2009 |
5.30
|
148,700 | 5.12 | 5.34 | 5.02 | 0 | 0 | 0 |
10/11/2009 |
5.12
|
44,200 | 5.19 | 5.51 | 4.98 | 0 | 0 | 0 |
09/11/2009 |
5.19
|
33,900 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
06/11/2009 |
5.29
|
129,000 | 5.58 | 5.78 | 5.26 | 0 | 0 | 0 |
05/11/2009 |
5.58
|
211,300 | 5.23 | 5.67 | 5.09 | 0 | 0 | 0 |
04/11/2009 |
5.23
|
79,600 | 5.02 | 5.43 | 5.02 | 0 | 100 | 0 |
03/11/2009 |
5.02
|
76,500 | 5.00 | 5.29 | 4.95 | 0 | 0 | 0 |
02/11/2009 |
5.00
|
79,400 | 5.39 | 5.39 | 5.00 | 0 | 0 | 0 |
30/10/2009 |
5.39
|
65,800 | 5.36 | 5.51 | 5.09 | 0 | 0 | 0 |
29/10/2009 |
5.36
|
78,200 | 5.58 | 5.58 | 5.22 | 0 | 0 | 0 |
28/10/2009 |
5.58
|
45,100 | 5.65 | 5.76 | 5.51 | 0 | 0 | 0 |
27/10/2009 |
5.65
|
86,700 | 5.62 | 6.11 | 5.31 | 0 | 0 | 0 |
26/10/2009 |
5.62
|
169,200 | 5.76 | 5.97 | 5.58 | 0 | 0 | 0 |
23/10/2009 |
5.76
|
363,000 | 6.02 | 6.13 | 5.76 | 1,000 | 0 | 0 |
22/10/2009 |
6.02
|
229,200 | 6.01 | 6.04 | 5.97 | 0 | 0 | 0 |
21/10/2009 |
6.01
|
276,000 | 6.18 | 6.29 | 5.94 | 0 | 0 | 0 |
20/10/2009 |
6.18
|
251,600 | 5.84 | 6.22 | 5.83 | 0 | 0 | 0 |
19/10/2009 |
5.84
|
210,900 | 6.18 | 6.18 | 5.82 | 0 | 0 | 0 |
16/10/2009 |
6.18
|
203,000 | 6.35 | 6.36 | 6.01 | 0 | 0 | 0 |
15/10/2009 |
6.35
|
199,300 | 6.47 | 6.68 | 6.25 | 0 | 0 | 0 |
14/10/2009 |
6.47
|
317,500 | 6.18 | 6.49 | 6.18 | 0 | 0 | 0 |
13/10/2009 |
6.18
|
220,900 | 6.54 | 6.99 | 6.18 | 0 | 0 | 0 |
12/10/2009 |
6.54
|
384,500 | 6.11 | 6.54 | 6.43 | 0 | 0 | 0 |
09/10/2009 |
6.11
|
350,000 | 5.83 | 6.11 | 6.01 | 0 | 0 | 0 |
08/10/2009 |
5.83
|
381,100 | 6.06 | 6.15 | 5.65 | 0 | 0 | 0 |
07/10/2009 |
6.06
|
152,300 | 6.23 | 6.49 | 5.84 | 0 | 0 | 0 |
06/10/2009 |
6.23
|
342,900 | 6.10 | 6.40 | 6.15 | 0 | 0 | 0 |
05/10/2009 |
6.10
|
454,300 | 5.85 | 6.10 | 5.70 | 0 | 0 | 0 |
02/10/2009 |
5.85
|
377,300 | 6.01 | 6.35 | 5.59 | 0 | 0 | 0 |
01/10/2009 |
6.01
|
232,000 | 5.62 | 6.01 | 6.01 | 0 | 0 | 0 |
30/09/2009 |
5.62
|
288,900 | 5.25 | 5.62 | 5.58 | 0 | 3,000 | 0 |
29/09/2009 |
5.25
|
245,700 | 4.91 | 5.25 | 5.25 | 0 | 0 | 0 |
28/09/2009 |
4.91
|
123,600 | 4.59 | 4.91 | 4.91 | 0 | 0 | 0 |
25/09/2009 |
4.59
|
239,100 | 4.30 | 4.59 | 4.45 | 0 | 4,300 | 0 |
24/09/2009 |
4.30
|
295,400 | 4.02 | 4.30 | 4.30 | 0 | 0 | 0 |
23/09/2009 |
4.02
|
71,000 | 3.76 | 4.02 | 4.02 | 0 | 0 | 0 |
22/09/2009 |
3.76
|
44,500 | 3.52 | 3.76 | 3.76 | 0 | 0 | 0 |
21/09/2009 |
3.52
|
33,500 | 3.41 | 3.52 | 3.52 | 0 | 0 | 0 |
18/09/2009 |
3.41
|
163,700 | 3.32 | 3.41 | 2.97 | 0 | 0 | 0 |
17/09/2009 |
3.32
|
130,200 | 3.28 | 3.41 | 3.07 | 0 | 5,000 | 0 |
16/09/2009 |
3.28
|
333,200 | 3.07 | 3.28 | 2.97 | 0 | 500 | 0 |
15/09/2009 |
3.07
|
219,600 | 2.88 | 3.07 | 2.97 | 0 | 0 | 0 |
14/09/2009 |
2.88
|
190,900 | 2.72 | 2.88 | 2.76 | 0 | 0 | 0 |
11/09/2009 |
2.72
|
214,000 | 2.69 | 2.75 | 2.64 | 1,100 | 5,000 | 0 |
10/09/2009 |
2.69
|
251,100 | 2.61 | 2.76 | 2.54 | 1,700 | 5,000 | 0 |
09/09/2009 |
2.61
|
429,800 | 2.45 | 2.61 | 2.58 | 1,000 | 0 | 0 |
08/09/2009 |
2.45
|
25,100 | 2.40 | 2.45 | 2.44 | 0 | 0 | 0 |
07/09/2009 |
2.40
|
180,700 | 2.25 | 2.41 | 2.20 | 0 | 0 | 0 |
04/09/2009 |
2.25
|
136,000 | 2.33 | 2.33 | 2.23 | 0 | 0 | 0 |
03/09/2009 |
2.33
|
187,600 | 2.39 | 2.40 | 2.21 | 0 | 0 | 0 |
01/09/2009 |
2.39
|
81,300 | 2.45 | 2.45 | 2.33 | 0 | 0 | 0 |
31/08/2009 |
2.45
|
169,600 | 2.49 | 2.58 | 2.33 | 3,600 | 0 | 0 |
28/08/2009 |
2.49
|
280,900 | 2.33 | 2.49 | 2.40 | 0 | 0 | 0 |
27/08/2009 |
2.33
|
159,800 | 2.22 | 2.33 | 2.33 | 0 | 0 | 0 |
26/08/2009 |
2.22
|
186,400 | 2.10 | 2.22 | 2.08 | 0 | 0 | 0 |