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) |
30/07/2010 |
4.23
|
14,660 | 4.21 | 4.27 | 4.17 | 4,640 | 0 | 0.1 |
29/07/2010 |
4.21
|
23,720 | 4.28 | 4.34 | 4.21 | 5,480 | 0 | 0.2 |
28/07/2010 |
4.28
|
12,910 | 4.34 | 4.47 | 4.27 | 6,860 | 0 | 0.2 |
27/07/2010 |
4.34
|
26,670 | 4.40 | 4.40 | 4.34 | 22,100 | 0 | 0.7 |
26/07/2010 |
4.40
|
36,700 | 4.40 | 4.40 | 4.34 | 21,850 | 0 | 0.7 |
23/07/2010 |
4.40
|
29,730 | 4.41 | 4.45 | 4.38 | 8,180 | 0 | 0.3 |
22/07/2010 |
4.41
|
85,350 | 4.27 | 4.48 | 4.32 | 31,130 | 5,410 | 0.8 |
21/07/2010 |
4.27
|
19,190 | 4.34 | 4.34 | 4.27 | 6,450 | 0 | 0.2 |
20/07/2010 |
4.34
|
47,290 | 4.24 | 4.34 | 4.23 | 12,460 | 0 | 0.4 |
19/07/2010 |
4.24
|
45,940 | 4.24 | 4.31 | 4.24 | 0 | 0 | 0 |
16/07/2010 |
4.24
|
15,770 | 4.41 | 4.41 | 4.23 | 4,910 | 0 | 0.1 |
15/07/2010 |
4.41
|
21,520 | 4.45 | 4.45 | 4.31 | 5,770 | 0 | 0.2 |
14/07/2010 |
4.45
|
24,020 | 4.47 | 4.51 | 4.45 | 5,310 | 0 | 0.2 |
13/07/2010 |
4.47
|
42,340 | 4.32 | 4.47 | 4.34 | 9,770 | 0 | 0.3 |
12/07/2010 |
4.32
|
41,130 | 4.20 | 4.32 | 4.20 | 19,970 | 0 | 0.6 |
09/07/2010 |
4.20
|
15,120 | 4.20 | 4.34 | 4.20 | 4,640 | 0 | 0.1 |
08/07/2010 |
4.20
|
25,080 | 4.13 | 4.27 | 4.13 | 4,250 | 0 | 0.1 |
07/07/2010 |
4.13
|
4,560 | 4.27 | 4.28 | 4.13 | 1,250 | 0 | 0.0 |
06/07/2010 |
4.27
|
42,790 | 4.27 | 4.34 | 4.18 | 18,380 | 7,000 | 0.3 |
05/07/2010 |
4.27
|
17,510 | 4.28 | 4.37 | 4.25 | 5,000 | 200 | 0.1 |
02/07/2010 |
4.28
|
5,200 | 4.28 | 4.30 | 4.28 | 1,600 | 0 | 0.0 |
01/07/2010 |
4.28
|
51,240 | 4.27 | 4.44 | 4.27 | 0 | 0 | 0 |
30/06/2010 |
4.27
|
104,200 | 4.20 | 4.27 | 4.08 | 84,180 | 0 | 2.5 |
29/06/2010 |
4.20
|
35,000 | 4.23 | 4.34 | 4.20 | 0 | 0 | 0 |
28/06/2010 |
4.23
|
19,940 | 4.34 | 4.40 | 4.23 | 3,840 | 0 | 0.1 |
25/06/2010 |
4.34
|
104,670 | 4.40 | 4.40 | 4.34 | 64,350 | 0 | 2.0 |
24/06/2010 |
4.40
|
58,450 | 4.40 | 4.41 | 4.35 | 17,000 | 12,150 | 0.1 |
23/06/2010 |
4.40
|
53,690 | 4.38 | 4.41 | 4.37 | 14,000 | 0 | 0.4 |
22/06/2010 |
4.38
|
48,760 | 4.41 | 4.52 | 4.32 | 14,000 | 200 | 0.4 |
21/06/2010 |
4.41
|
31,150 | 4.45 | 4.55 | 4.41 | 115,000 | 13,560 | 3.2 |
18/06/2010 |
4.45
|
36,880 | 4.48 | 4.55 | 4.42 | 12,000 | 17,000 | -0.2 |
17/06/2010 |
4.48
|
35,340 | 4.55 | 4.55 | 4.44 | 12,050 | 8,000 | 0.1 |
16/06/2010 |
4.55
|
102,330 | 4.65 | 4.65 | 4.55 | 16,000 | 19,000 | -0.1 |
15/06/2010 |
4.65
|
207,820 | 4.58 | 4.69 | 4.58 | 149,120 | 31,900 | 3.8 |
14/06/2010 |
4.58
|
149,080 | 4.50 | 4.61 | 4.54 | 47,080 | 45,530 | 0.1 |
11/06/2010 |
4.50
|
196,540 | 4.32 | 4.52 | 4.40 | 16,000 | 55,000 | -1.2 |
10/06/2010 |
4.32
|
216,350 | 4.13 | 4.32 | 4.13 | 5,100 | 43,000 | -1.1 |
09/06/2010 |
4.13
|
47,300 | 4.18 | 4.20 | 4.10 | 12,000 | 0 | 0.4 |
08/06/2010 |
4.18
|
31,910 | 4.13 | 4.18 | 4.04 | 7,000 | 0 | 0.2 |
07/06/2010 |
4.13
|
77,410 | 4.20 | 4.20 | 4.05 | 16,000 | 0 | 0.5 |
04/06/2010 |
4.20
|
14,050 | 4.25 | 4.25 | 4.13 | 4,000 | 0 | 0.1 |
03/06/2010 |
4.25
|
41,190 | 4.27 | 4.32 | 4.25 | 16,000 | 20,100 | -0.1 |
02/06/2010 |
4.27
|
64,880 | 4.28 | 4.28 | 4.20 | 27,000 | 1,110 | 0.8 |
01/06/2010 |
4.28
|
56,440 | 4.27 | 4.34 | 4.17 | 17,000 | 0 | 0.5 |
31/05/2010 |
4.27
|
60,570 | 4.24 | 4.27 | 4.08 | 15,420 | 0 | 0.5 |
28/05/2010 |
4.24
|
78,150 | 4.04 | 4.24 | 4.05 | 17,000 | 0 | 0.5 |
27/05/2010 |
4.04
|
91,440 | 3.98 | 4.13 | 3.91 | 12,990 | 0 | 0.4 |
26/05/2010 |
3.98
|
121,040 | 3.87 | 4.00 | 3.84 | 0 | 12,190 | -0.3 |
25/05/2010 |
3.87
|
80,680 | 3.87 | 4.01 | 3.87 | 0 | 13,230 | -0.4 |
24/05/2010 |
3.87
|
47,900 | 3.78 | 3.87 | 3.71 | 4,280 | 0 | 0.1 |
21/05/2010 |
3.78
|
232,840 | 3.98 | 3.98 | 3.78 | 39,110 | 0 | 1.0 |
20/05/2010 |
3.98
|
53,840 | 3.97 | 3.98 | 3.84 | 10,000 | 0 | 0.3 |
19/05/2010 |
3.97
|
68,380 | 3.97 | 4.13 | 3.95 | 0 | 0 | 0 |
18/05/2010 |
3.97
|
54,850 | 4.00 | 4.03 | 3.93 | 0 | 9,900 | -0.3 |
17/05/2010 |
4.00
|
65,810 | 4.14 | 4.14 | 3.98 | 0 | 10,000 | -0.3 |
14/05/2010 |
4.14
|
51,340 | 4.01 | 4.14 | 4.01 | 0 | 16,000 | -0.5 |
13/05/2010 |
4.01
|
78,290 | 4.20 | 4.21 | 4.01 | 0 | 10,580 | -0.3 |
12/05/2010 |
4.20
|
169,900 | 4.41 | 4.41 | 4.20 | 0 | 30,910 | -0.9 |
11/05/2010 |
4.41
|
81,910 | 4.41 | 4.50 | 4.35 | 0 | 14,000 | -0.4 |
10/05/2010 |
4.41
|
37,520 | 4.50 | 4.50 | 4.28 | 0 | 0 | 0 |
07/05/2010 |
4.50
|
111,000 | 4.69 | 4.69 | 4.48 | 0 | 100 | -0.0 |
06/05/2010 |
4.69
|
163,510 | 4.48 | 4.69 | 4.55 | 0 | 0 | 0 |
05/05/2010 |
4.48
|
116,950 | 4.54 | 4.58 | 4.45 | 8,870 | 0 | 0.3 |
04/05/2010 |
4.54
|
114,360 | 4.48 | 4.61 | 4.51 | 0 | 0 | 0 |
29/04/2010 |
4.48
|
34,960 | 4.48 | 4.54 | 4.47 | 360 | 0 | 0.0 |
28/04/2010 |
4.48
|
59,680 | 4.45 | 4.51 | 4.44 | 20,000 | 0 | 0.6 |
27/04/2010 |
4.45
|
39,800 | 4.52 | 4.55 | 4.45 | 0 | 10,000 | -0.3 |
26/04/2010 |
4.52
|
67,600 | 4.48 | 4.60 | 4.48 | 12,000 | 8,100 | 0.1 |
22/04/2010 |
4.48
|
48,490 | 4.51 | 4.61 | 4.42 | 0 | 0 | 0 |
21/04/2010 |
4.51
|
56,740 | 4.47 | 4.52 | 4.45 | 35,250 | 0 | 1.1 |
20/04/2010 |
4.47
|
58,280 | 4.48 | 4.48 | 4.45 | 0 | 0 | 0 |
19/04/2010 |
4.48
|
51,010 | 4.52 | 4.52 | 4.44 | 0 | 0 | 0 |
16/04/2010 |
4.52
|
70,240 | 4.55 | 4.61 | 4.52 | 31,290 | 0 | 1.0 |
15/04/2010 |
4.55
|
67,560 | 4.55 | 4.55 | 4.52 | 20,000 | 0 | 0.6 |
14/04/2010 |
4.55
|
81,100 | 4.62 | 4.62 | 4.54 | 20,100 | 0 | 0.6 |
13/04/2010 |
4.62
|
87,030 | 4.71 | 4.71 | 4.62 | 19,810 | 0 | 0.6 |
12/04/2010 |
4.71
|
121,100 | 4.69 | 4.79 | 4.69 | 5,500 | 0 | 0.2 |
09/04/2010 |
4.69
|
54,410 | 4.55 | 4.74 | 4.62 | 0 | 0 | 0 |
08/04/2010 |
4.55
|
67,910 | 4.55 | 4.58 | 4.47 | 100 | 32,740 | -1.0 |
07/04/2010 |
4.55
|
31,530 | 4.54 | 4.60 | 4.54 | 0 | 0 | 0 |
06/04/2010 |
4.54
|
83,400 | 4.54 | 4.55 | 4.51 | 23,940 | 11,440 | 0.4 |
05/04/2010 |
4.54
|
50,710 | 4.52 | 4.55 | 4.52 | 3,330 | 750 | 0.1 |
02/04/2010 |
4.52
|
38,510 | 4.54 | 4.55 | 4.50 | 0 | 6,070 | -0.2 |
01/04/2010 |
4.54
|
22,590 | 4.52 | 4.54 | 4.48 | 0 | 0 | 0 |
31/03/2010 |
4.52
|
65,670 | 4.52 | 4.58 | 4.52 | 15,460 | 0 | 0.5 |
30/03/2010 |
4.52
|
91,840 | 4.55 | 4.55 | 4.51 | 40,000 | 50,000 | -0.3 |
29/03/2010 |
4.55
|
54,310 | 4.55 | 4.67 | 4.54 | 1,300 | 0 | 0.0 |
26/03/2010 |
4.55
|
84,930 | 4.48 | 4.55 | 4.45 | 2,580 | 25,020 | -0.7 |
25/03/2010 |
4.48
|
78,950 | 4.48 | 4.50 | 4.41 | 0 | 0 | 0 |
24/03/2010 |
4.48
|
212,490 | 4.44 | 4.52 | 4.44 | 2,750 | 29,800 | -0.9 |
23/03/2010 |
4.44
|
65,290 | 4.62 | 4.62 | 4.44 | 100 | 20,180 | -0.6 |
22/03/2010 |
4.62
|
32,530 | 4.68 | 4.68 | 4.58 | 0 | 16,340 | -0.5 |
19/03/2010 |
4.68
|
30,430 | 4.72 | 4.72 | 4.65 | 50 | 8,660 | -0.3 |
18/03/2010 |
4.72
|
121,110 | 4.69 | 4.77 | 4.64 | 18,070 | 45,110 | -0.9 |
17/03/2010 |
4.69
|
27,070 | 4.72 | 4.84 | 4.69 | 0 | 0 | 0 |
16/03/2010 |
4.72
|
112,990 | 4.95 | 4.95 | 4.72 | 10,000 | 0 | 0.3 |
15/03/2010 |
4.95
|
246,030 | 4.88 | 5.08 | 4.92 | 45,000 | 0 | 1.6 |
12/03/2010 |
4.88
|
78,790 | 4.98 | 5.05 | 4.87 | 0 | 12,000 | -0.4 |
11/03/2010 |
4.98
|
70,860 | 5.08 | 5.19 | 4.98 | 0 | 0 | 0 |
10/03/2010 |
5.08
|
268,670 | 4.88 | 5.08 | 4.84 | 200 | 0 | 0.0 |