Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.70 | -4.09% | 1,142,800 | -26,800 | -0.5 |
16
17.10
16.30
|
2 tháng
(2024-07-22) |
-1.30 | -7.34% | 2,448,200 | 138,200 | 2.4 |
16
17.70
16.30
|
3 tháng
(2024-06-21) |
-2.50 | -13.23% | 6,446,100 | 181,700 | 3.2 |
16
18.90
16.30
|
6 tháng
(2024-03-25) |
-1.50 | -8.38% | 15,802,100 | -850,620 | -14.1 |
15.90
18.90
16.30
|
12 tháng
(2023-09-25) |
-3.04 | -15.64% | 36,238,700 | 889,661 | 16.0 |
15.90
19.44
16.30
|
24 tháng
(2022-09-30) |
-3.87 | -19.11% | 83,549,257 | 3,717,783 | 69.0 |
13.87
20.27
16.30
|
36 tháng
(2021-10-05) |
-1.05 | -6% | 120,237,952 | 4,795,313 | 115.9 |
13.87
23.65
16.30
|
60 tháng
(2019-10-16) |
7.25 | 79.24% | 187,480,436 | 3,546,073 | 86.6 |
6.93
23.65
16.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/12/2010 |
4.25
|
9,740 | 4.13 | 4.25 | 4.10 | 6,690 | 4,030 | 0.1 |
20/12/2010 |
4.13
|
60,910 | 4.27 | 4.27 | 4.13 | 0 | 17,000 | -0.5 |
17/12/2010 |
4.27
|
16,700 | 4.34 | 4.47 | 4.27 | 9,000 | 0 | 0.3 |
16/12/2010 |
4.34
|
5,050 | 4.34 | 4.34 | 4.34 | 1,500 | 0 | 0.0 |
15/12/2010 |
4.34
|
9,470 | 4.34 | 4.54 | 4.34 | 0 | 550 | -0.0 |
14/12/2010 |
4.34
|
15,240 | 4.42 | 4.64 | 4.34 | 0 | 0 | 0 |
13/12/2010 |
4.42
|
44,770 | 4.23 | 4.42 | 4.41 | 0 | 0 | 0 |
10/12/2010 |
4.23
|
19,500 | 4.25 | 4.28 | 4.23 | 6,550 | 0 | 0.2 |
09/12/2010 |
4.25
|
12,530 | 4.15 | 4.31 | 4.25 | 0 | 0 | 0 |
08/12/2010 |
4.15
|
7,380 | 4.27 | 4.27 | 4.15 | 10 | 0 | 0.0 |
07/12/2010 |
4.27
|
14,990 | 4.35 | 4.35 | 4.24 | 10,100 | 0 | 0.3 |
06/12/2010 |
4.35
|
12,760 | 4.48 | 4.50 | 4.34 | 0 | 70 | -0.0 |
03/12/2010 |
4.48
|
11,720 | 4.42 | 4.58 | 4.48 | 0 | 0 | 0 |
02/12/2010 |
4.42
|
18,000 | 4.31 | 4.42 | 4.27 | 10,000 | 0 | 0.3 |
01/12/2010 |
4.31
|
8,830 | 4.37 | 4.37 | 4.31 | 0 | 0 | 0 |
30/11/2010 |
4.37
|
7,150 | 4.34 | 4.47 | 4.37 | 0 | 0 | 0 |
29/11/2010 |
4.34
|
6,750 | 4.30 | 4.34 | 4.15 | 0 | 6,000 | -0.2 |
26/11/2010 |
4.30
|
12,870 | 4.21 | 4.31 | 4.23 | 1,400 | 4,000 | -0.1 |
25/11/2010 |
4.21
|
11,750 | 4.23 | 4.30 | 4.20 | 3,100 | 8,000 | -0.1 |
24/11/2010 |
4.23
|
5,210 | 4.17 | 4.23 | 4.05 | 1,000 | 3,000 | -0.1 |
23/11/2010 |
4.17
|
10,630 | 4.25 | 4.25 | 4.15 | 2,000 | 6,000 | -0.1 |
22/11/2010 |
4.25
|
14,590 | 4.27 | 4.27 | 4.05 | 5,250 | 3,000 | 0.1 |
19/11/2010 |
4.27
|
2,520 | 4.31 | 4.40 | 4.23 | 700 | 0 | 0.0 |
18/11/2010 |
4.31
|
4,890 | 4.27 | 4.34 | 4.13 | 1,400 | 0 | 0.0 |
17/11/2010 |
4.27
|
2,800 | 4.27 | 4.27 | 4.27 | 500 | 0 | 0.0 |
16/11/2010 |
4.27
|
1,290 | 4.34 | 4.45 | 4.27 | 0 | 0 | 0 |
15/11/2010 |
4.34
|
22,040 | 4.41 | 4.41 | 4.34 | 3,900 | 0 | 0.1 |
12/11/2010 |
4.41
|
11,000 | 4.41 | 4.41 | 4.34 | 10,800 | 0 | 0.3 |
11/11/2010 |
4.41
|
1,810 | 4.41 | 4.41 | 4.23 | 0 | 0 | 0 |
10/11/2010 |
4.41
|
17,020 | 4.37 | 4.51 | 4.20 | 12,890 | 0 | 0.4 |
09/11/2010 |
4.37
|
4,060 | 4.54 | 4.54 | 4.34 | 700 | 0 | 0.0 |
08/11/2010 |
4.54
|
9,600 | 4.51 | 4.55 | 4.52 | 1,500 | 400 | 0.0 |
05/11/2010 |
4.51
|
15,380 | 4.38 | 4.54 | 4.41 | 3,500 | 0 | 0.1 |
04/11/2010 |
4.38
|
31,030 | 4.21 | 4.38 | 4.15 | 21,000 | 19,550 | 0.0 |
03/11/2010 |
4.21
|
5,550 | 4.27 | 4.27 | 4.20 | 1,100 | 0 | 0.0 |
02/11/2010 |
4.27
|
16,480 | 4.32 | 4.32 | 4.27 | 13,300 | 11,950 | 0.0 |
01/11/2010 |
4.32
|
2,620 | 4.38 | 4.38 | 4.32 | 600 | 0 | 0.0 |
29/10/2010 |
4.38
|
22,400 | 4.32 | 4.41 | 4.27 | 1,280 | 20,000 | -0.6 |
28/10/2010 |
4.32
|
23,650 | 4.32 | 4.32 | 4.27 | 4,520 | 20,000 | -0.5 |
27/10/2010 |
4.32
|
2,450 | 4.35 | 4.35 | 4.27 | 0 | 0 | 0 |
26/10/2010 |
4.35
|
5,660 | 4.27 | 4.40 | 4.34 | 1,000 | 0 | 0.0 |
25/10/2010 |
4.27
|
11,870 | 4.23 | 4.27 | 4.23 | 1,900 | 0 | 0.1 |
22/10/2010 |
4.23
|
9,830 | 4.23 | 4.27 | 4.23 | 3,000 | 0 | 0.1 |
21/10/2010 |
4.23
|
3,700 | 4.25 | 4.25 | 4.18 | 0 | 0 | 0 |
20/10/2010 |
4.25
|
14,260 | 4.41 | 4.41 | 4.25 | 1,070 | 0 | 0.0 |
19/10/2010 |
4.41
|
6,790 | 4.41 | 4.41 | 4.35 | 930 | 0 | 0.0 |
18/10/2010 |
4.41
|
12,150 | 4.35 | 4.41 | 4.34 | 2,010 | 0 | 0.1 |
15/10/2010 |
4.35
|
1,000 | 4.47 | 4.47 | 4.35 | 0 | 0 | 0 |
14/10/2010 |
4.47
|
4,340 | 4.41 | 4.48 | 4.38 | 860 | 0 | 0.0 |
13/10/2010 |
4.41
|
1,330 | 4.41 | 4.55 | 4.38 | 0 | 0 | 0 |
12/10/2010 |
4.41
|
12,250 | 4.52 | 4.60 | 4.38 | 2,000 | 0 | 0.1 |
11/10/2010 |
4.52
|
200 | 4.45 | 4.52 | 4.52 | 0 | 0 | 0 |
08/10/2010 |
4.45
|
6,780 | 4.37 | 4.45 | 4.41 | 3,240 | 0 | 0.1 |
07/10/2010 |
4.37
|
12,940 | 4.55 | 4.55 | 4.37 | 3,200 | 0 | 0.1 |
06/10/2010 |
4.55
|
4,330 | 4.47 | 4.55 | 4.54 | 740 | 0 | 0.0 |
05/10/2010 |
4.47
|
4,750 | 4.38 | 4.48 | 4.24 | 0 | 2,200 | -0.1 |
04/10/2010 |
4.38
|
20,930 | 4.61 | 4.62 | 4.38 | 0 | 1,000 | -0.0 |
01/10/2010 |
4.61
|
5,800 | 4.61 | 4.69 | 4.61 | 0 | 0 | 0 |
30/09/2010 |
4.61
|
15,430 | 4.47 | 4.62 | 4.50 | 0 | 650 | -0.0 |
29/09/2010 |
4.47
|
3,570 | 4.38 | 4.47 | 4.38 | 0 | 0 | 0 |
28/09/2010 |
4.38
|
6,450 | 4.41 | 4.58 | 4.37 | 230 | 0 | 0.0 |
27/09/2010 |
4.41
|
5,120 | 4.45 | 4.47 | 4.32 | 0 | 0 | 0 |
24/09/2010 |
4.45
|
1,210 | 4.35 | 4.45 | 4.35 | 0 | 0 | 0 |
23/09/2010 |
4.35
|
10,870 | 4.48 | 4.58 | 4.30 | 770 | 0 | 0.0 |
22/09/2010 |
4.48
|
18,500 | 4.55 | 4.64 | 4.48 | 1,000 | 0 | 0.0 |
21/09/2010 |
4.55
|
25,410 | 4.77 | 4.77 | 4.55 | 0 | 0 | 0 |
20/09/2010 |
4.77
|
4,500 | 4.81 | 4.84 | 4.69 | 0 | 0 | 0 |
17/09/2010 |
4.81
|
18,960 | 4.74 | 4.84 | 4.74 | 0 | 0 | 0 |
16/09/2010 |
4.74
|
12,610 | 4.72 | 4.91 | 4.51 | 0 | 0 | 0 |
15/09/2010 |
4.72
|
13,600 | 4.95 | 4.98 | 4.72 | 300,000 | 0 | 11.0 |
14/09/2010 |
4.95
|
25,360 | 4.97 | 4.97 | 4.74 | 18,000 | 0 | 0.6 |
13/09/2010 |
4.97
|
32,820 | 4.98 | 4.98 | 4.74 | 22,040 | 300,000 | -10.1 |
10/09/2010 |
4.98
|
76,930 | 5.24 | 5.24 | 4.98 | 52,510 | 0 | 1.9 |
09/09/2010 |
5.24
|
87,610 | 5.08 | 5.25 | 5.08 | 35,000 | 0 | 1.3 |
08/09/2010 |
5.08
|
193,490 | 4.84 | 5.08 | 4.98 | 0 | 0 | 0 |
07/09/2010 |
4.84
|
41,100 | 4.84 | 4.84 | 4.69 | 76,340 | 0 | 2.5 |
06/09/2010 |
4.84
|
112,520 | 4.65 | 4.88 | 4.69 | 103,720 | 0 | 3.5 |
01/09/2010 |
4.65
|
36,220 | 4.51 | 4.65 | 4.41 | 31,450 | 0 | 1.0 |
31/08/2010 |
4.51
|
53,260 | 4.32 | 4.51 | 4.27 | 46,760 | 0 | 1.5 |
30/08/2010 |
4.32
|
29,230 | 4.13 | 4.32 | 4.27 | 18,710 | 47,780 | -0.8 |
27/08/2010 |
4.13
|
30,010 | 4.04 | 4.15 | 4.05 | 20,010 | 0 | 0.6 |
26/08/2010 |
4.04
|
5,700 | 4.07 | 4.07 | 4.03 | 1,700 | 0 | 0.0 |
25/08/2010 |
4.07
|
33,980 | 4.13 | 4.13 | 4.01 | 13,780 | 0 | 0.4 |
24/08/2010 |
4.13
|
45,080 | 4.13 | 4.27 | 4.10 | 122,220 | 0 | 3.7 |
23/08/2010 |
4.13
|
7,190 | 4.13 | 4.23 | 4.13 | 2,180 | 0 | 0.1 |
20/08/2010 |
4.13
|
9,630 | 4.20 | 4.20 | 4.13 | 2,890 | 0 | 0.1 |
19/08/2010 |
4.20
|
14,560 | 4.25 | 4.27 | 4.20 | 3,960 | 0 | 0.1 |
18/08/2010 |
4.25
|
54,380 | 4.34 | 4.34 | 4.25 | 41,040 | 0 | 1.2 |
17/08/2010 |
4.34
|
31,870 | 4.35 | 4.35 | 4.27 | 29,150 | 0 | 0.9 |
16/08/2010 |
4.35
|
26,080 | 4.25 | 4.37 | 4.24 | 7,880 | 89,870 | -2.4 |
13/08/2010 |
4.25
|
40,650 | 4.17 | 4.25 | 4.13 | 30,540 | 0 | 0.9 |
12/08/2010 |
4.17
|
21,430 | 4.27 | 4.28 | 4.15 | 6,940 | 0 | 0.2 |
11/08/2010 |
4.27
|
12,830 | 4.20 | 4.28 | 4.20 | 3,900 | 0 | 0.1 |
10/08/2010 |
4.20
|
76,610 | 4.21 | 4.21 | 4.17 | 52,330 | 790 | 1.5 |
09/08/2010 |
4.21
|
40,730 | 4.27 | 4.32 | 4.21 | 27,560 | 0 | 0.8 |
06/08/2010 |
4.27
|
37,240 | 4.21 | 4.27 | 4.23 | 30,950 | 0 | 0.9 |
05/08/2010 |
4.21
|
27,900 | 4.23 | 4.25 | 4.20 | 16,630 | 0 | 0.5 |
04/08/2010 |
4.23
|
11,270 | 4.25 | 4.31 | 4.23 | 118,460 | 10 | 3.5 |
03/08/2010 |
4.25
|
21,480 | 4.25 | 4.32 | 4.25 | 6,390 | 0 | 0.2 |
02/08/2010 |
4.25
|
36,700 | 4.23 | 4.25 | 4.23 | 11,530 | 115,530 | -3.1 |